222,700€
0,42%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 221,35 | 225,52 | 219,10 | 222,83 | 0,47% | 1.689,00 |
| 28.05.2026 | 213,18 | 223,75 | 210,35 | 221,77 | 3,77% | 1.704,00 |
| 27.05.2026 | 217,02 | 222,13 | 211,45 | 213,73 | -1,17% | 2.602,00 |
| 26.05.2026 | 210,08 | 218,75 | 206,52 | 216,25 | 4,22% | 1.953,00 |
| 25.05.2026 | 205,27 | 210,15 | 202,65 | 207,50 | 1,68% | 1.796,00 |
| 22.05.2026 | 204,10 | 206,00 | 202,20 | 204,08 | 0,68% | 1.222,00 |
| 21.05.2026 | 206,38 | 208,70 | 196,48 | 202,70 | 3,18% | 1.361,00 |
| 20.05.2026 | 187,00 | 197,07 | 183,00 | 196,45 | 2,34% | 961,00 |
| 19.05.2026 | 193,06 | 194,64 | 184,96 | 191,96 | -1,56% | 2.404,00 |
| 18.05.2026 | 198,84 | 203,70 | 194,28 | 195,01 | -1,31% | 885,00 |
| 15.05.2026 | 197,97 | 200,25 | 193,78 | 197,60 | -4,98% | 2.208,00 |
| 14.05.2026 | 204,27 | 209,00 | 202,75 | 207,95 | 1,60% | 985,00 |
| 13.05.2026 | 202,75 | 206,60 | 200,35 | 204,68 | 6,21% | 1.067,00 |
| 12.05.2026 | 200,11 | 209,25 | 190,60 | 192,71 | -8,09% | 3.770,00 |
| 11.05.2026 | 207,58 | 211,80 | 204,20 | 209,68 | 2,34% | 3.932,00 |
| 08.05.2026 | 196,91 | 205,15 | 195,02 | 204,88 | 4,03% | 1.262,00 |
| 07.05.2026 | 198,39 | 201,45 | 195,87 | 196,93 | 0,14% | 1.791,00 |
| 06.05.2026 | 197,76 | 202,15 | 190,05 | 196,66 | 3,64% | 2.518,00 |
| 05.05.2026 | 179,25 | 190,17 | 177,42 | 189,75 | 4,25% | 3.001,00 |
| 04.05.2026 | 181,00 | 183,65 | 176,50 | 182,02 | 5,83% | 1.687,00 |
| 30.04.2026 | 170,59 | 173,57 | 168,84 | 171,99 | 0,77% | 571,00 |
| 29.04.2026 | 171,89 | 176,22 | 167,47 | 170,67 | 1,59% | 732,00 |
| 28.04.2026 | 171,51 | 174,48 | 167,30 | 168,00 | -2,05% | 758,00 |
| 27.04.2026 | 173,00 | 173,00 | 168,44 | 171,52 | 1,44% | 1.370,00 |
| 24.04.2026 | 166,84 | 171,42 | 166,10 | 169,09 | 1,40% | 994,00 |
| 23.04.2026 | 166,54 | 169,98 | 163,59 | 166,75 | -1,96% | 780,00 |
| 22.04.2026 | 165,89 | 171,68 | 164,83 | 170,09 | 5,43% | 991,00 |
| 21.04.2026 | 162,50 | 167,00 | 160,48 | 161,33 | -0,98% | 1.773,00 |
| 20.04.2026 | 160,00 | 164,58 | 156,80 | 162,93 | -1,47% | 1.599,00 |
| 17.04.2026 | 160,54 | 168,14 | 157,74 | 165,36 | 2,99% | 1.738,00 |
| 16.04.2026 | 159,98 | 163,24 | 158,50 | 160,56 | 2,38% | 2.642,00 |
| 15.04.2026 | 158,00 | 158,38 | 155,22 | 156,83 | -1,06% | 1.080,00 |
| 14.04.2026 | 157,00 | 158,52 | 152,50 | 158,51 | 3,50% | 1.010,00 |
| 13.04.2026 | 149,58 | 154,78 | 138,60 | 153,15 | 2,26% | 516,00 |
| 10.04.2026 | 155,00 | 155,00 | 147,32 | 149,76 | -1,20% | 4.269,00 |
| 09.04.2026 | 150,90 | 153,70 | 142,16 | 151,58 | -0,65% | 279,00 |
| 08.04.2026 | 159,00 | 159,00 | 148,26 | 152,57 | 9,87% | 3.452,00 |
| 07.04.2026 | 136,90 | 142,80 | 135,00 | 138,86 | 2,88% | 1.686,00 |
| 02.04.2026 | 134,50 | 137,75 | 129,43 | 134,97 | -2,40% | 2.085,00 |
| 01.04.2026 | 140,14 | 145,62 | 135,32 | 138,29 | 4,19% | 2.084,00 |
| 31.03.2026 | 128,67 | 135,14 | 125,02 | 132,73 | 0,95% | 1.198,00 |
| 30.03.2026 | 133,91 | 135,82 | 129,02 | 131,48 | -0,84% | 420,00 |
| 27.03.2026 | 137,16 | 139,02 | 129,28 | 132,60 | -1,12% | 798,00 |
| 26.03.2026 | 136,58 | 141,74 | 132,32 | 134,10 | -4,51% | 1.321,00 |
| 25.03.2026 | 143,03 | 146,10 | 139,02 | 140,43 | -1,82% | 1.062,00 |
| 24.03.2026 | 147,44 | 149,14 | 140,46 | 143,04 | -2,98% | 693,00 |
| 23.03.2026 | 139,78 | 151,19 | 132,10 | 147,44 | 5,40% | 3.445,00 |
| 20.03.2026 | 147,79 | 149,48 | 139,83 | 139,89 | -5,94% | 810,00 |
| 19.03.2026 | 148,97 | 150,56 | 142,34 | 148,72 | 0,72% | 658,00 |
| 18.03.2026 | 159,02 | 159,68 | 147,14 | 147,66 | -1,11% | 1.522,00 |
| 17.03.2026 | 146,18 | 151,21 | 144,72 | 149,32 | 0,76% | 1.097,00 |
| 16.03.2026 | 141,89 | 149,96 | 138,02 | 148,20 | 5,89% | 2.073,00 |
| 13.03.2026 | 139,94 | 144,18 | 136,14 | 139,96 | 0,40% | 663,00 |
| 12.03.2026 | 144,54 | 145,88 | 137,06 | 139,40 | -4,29% | 1.305,00 |
| 11.03.2026 | 145,18 | 150,40 | 142,94 | 145,65 | 2,48% | 1.421,00 |
| 10.03.2026 | 149,00 | 154,98 | 140,67 | 142,13 | 0,11% | 3.199,00 |
| 09.03.2026 | 143,02 | 144,46 | 132,76 | 141,98 | 2,50% | 1.893,00 |
| 06.03.2026 | 142,02 | 146,00 | 132,64 | 138,52 | 0,21% | 2.148,00 |
| 05.03.2026 | 147,91 | 149,64 | 133,00 | 138,23 | -7,07% | 3.386,00 |
| 04.03.2026 | 133,02 | 150,92 | 129,00 | 148,75 | 1,62% | 4.998,00 |
| 03.03.2026 | 139,84 | 154,00 | 138,01 | 146,38 | -10,26% | 4.783,00 |
| 02.03.2026 | 166,20 | 166,20 | 152,00 | 163,11 | 0,67% | 6.634,00 |
| 27.02.2026 | 163,69 | 166,66 | 160,02 | 162,02 | -1,06% | 4.057,00 |
| 26.02.2026 | 167,23 | 175,32 | 159,59 | 163,76 | 1,63% | 8.213,00 |
| 25.02.2026 | 158,47 | 162,76 | 156,92 | 161,14 | 1,65% | 2.887,00 |
| 24.02.2026 | 154,95 | 159,26 | 153,42 | 158,53 | 4,31% | 1.946,00 |
| 23.02.2026 | 153,62 | 156,34 | 150,20 | 151,98 | -0,50% | 7.401,00 |
| 20.02.2026 | 151,10 | 154,88 | 149,34 | 152,74 | 4,27% | 1.688,00 |
| 19.02.2026 | 145,92 | 147,98 | 144,60 | 146,49 | 2,03% | 920,00 |
| 18.02.2026 | 142,47 | 145,60 | 141,64 | 143,58 | 0,68% | 1.218,00 |
| 17.02.2026 | 145,07 | 145,18 | 140,48 | 142,61 | -1,14% | 1.293,00 |
| 16.02.2026 | 143,84 | 147,00 | 142,88 | 144,26 | 0,08% | 1.802,00 |
| 13.02.2026 | 141,94 | 146,32 | 138,85 | 144,15 | 2,11% | 4.333,00 |
| 12.02.2026 | 141,69 | 144,50 | 139,54 | 141,17 | 1,78% | 5.359,00 |
| 11.02.2026 | 134,94 | 140,88 | 134,02 | 138,70 | 4,17% | 1.748,00 |
| 10.02.2026 | 133,92 | 135,22 | 131,82 | 133,15 | -0,86% | 541,00 |
| 09.02.2026 | 136,00 | 136,14 | 131,57 | 134,30 | -0,38% | 733,00 |
| 06.02.2026 | 131,35 | 134,94 | 128,22 | 134,81 | 3,14% | 335,00 |
| 05.02.2026 | 131,19 | 133,72 | 128,24 | 130,70 | -1,04% | 569,00 |
| 04.02.2026 | 137,10 | 138,38 | 129,16 | 132,08 | -1,95% | 2.823,00 |
| 03.02.2026 | 135,42 | 137,62 | 134,22 | 134,71 | 2,69% | 2.433,00 |
| 02.02.2026 | 125,88 | 132,60 | 123,72 | 131,18 | -1,25% | 9.255,00 |
| 30.01.2026 | 133,68 | 135,60 | 132,14 | 132,84 | 0,48% | 720,00 |
| 29.01.2026 | 134,48 | 136,00 | 130,14 | 132,20 | -1,03% | 1.099,00 |
| 28.01.2026 | 135,80 | 136,64 | 131,78 | 133,57 | 2,20% | 2.183,00 |
| 27.01.2026 | 127,00 | 132,36 | 127,00 | 130,69 | 3,53% | 1.222,00 |
| 26.01.2026 | 126,73 | 127,94 | 125,02 | 126,24 | -0,86% | 683,00 |
| 23.01.2026 | 126,54 | 127,94 | 125,25 | 127,34 | 0,64% | 1.014,00 |
| 22.01.2026 | 127,03 | 128,08 | 125,18 | 126,53 | -0,48% | 5.471,00 |
| 21.01.2026 | 123,40 | 128,20 | 123,22 | 127,14 | 5,16% | 3.880,00 |
| 20.01.2026 | 122,67 | 123,84 | 119,10 | 120,90 | -2,64% | 11.009,00 |
| 19.01.2026 | 123,15 | 126,12 | 121,16 | 124,18 | 0,92% | 1.824,00 |
| 16.01.2026 | 123,53 | 124,62 | 122,60 | 123,05 | -0,19% | 325,00 |
| 15.01.2026 | 121,08 | 124,72 | 120,60 | 123,28 | 3,54% | 2.353,00 |
| 14.01.2026 | 119,43 | 120,46 | 118,09 | 119,06 | 0,82% | 153,00 |
| 13.01.2026 | 117,83 | 119,23 | 117,15 | 118,09 | -0,75% | 848,00 |
| 12.01.2026 | 118,20 | 120,34 | 115,70 | 118,98 | -0,69% | 4.026,00 |
| 09.01.2026 | 117,03 | 120,84 | 115,86 | 119,81 | 2,67% | 905,00 |
| 08.01.2026 | 117,53 | 119,28 | 116,08 | 116,69 | -0,68% | 644,00 |
| 07.01.2026 | 117,04 | 118,22 | 116,55 | 117,49 | 0,67% | 1.467,00 |