£64,521
1,01%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 64,31 | 64,47 | 64,12 | 64,47 | 0,92% | - |
| 06.05.2024 | 63,34 | 64,07 | 63,34 | 63,88 | 0,90% | - |
| 03.05.2024 | 62,79 | 63,45 | 62,58 | 63,31 | 0,96% | - |
| 02.05.2024 | 62,25 | 62,75 | 62,19 | 62,71 | 1,07% | - |
| 30.04.2024 | 62,40 | 62,40 | 61,99 | 62,04 | -0,16% | - |
| 29.04.2024 | 62,20 | 62,33 | 62,11 | 62,14 | 0,08% | - |
| 26.04.2024 | 61,92 | 62,15 | 55,61 | 62,09 | 1,40% | - |
| 25.04.2024 | 61,37 | 61,46 | 60,91 | 61,23 | -1,64% | - |
| 24.04.2024 | 62,84 | 62,84 | 51,40 | 62,25 | 0,64% | - |
| 23.04.2024 | 61,86 | 61,92 | 61,51 | 61,85 | 0,23% | - |
| 22.04.2024 | 61,60 | 62,01 | 61,56 | 61,71 | 0,98% | - |
| 19.04.2024 | 60,61 | 61,14 | 60,41 | 61,11 | -0,67% | - |
| 18.04.2024 | 61,80 | 61,83 | 61,29 | 61,52 | 2,26% | - |
| 17.04.2024 | 60,44 | 60,67 | 60,08 | 60,16 | -0,81% | - |
| 16.04.2024 | 60,96 | 60,96 | 54,51 | 60,65 | -2,36% | - |
| 15.04.2024 | 62,47 | 62,58 | 62,03 | 62,11 | -0,11% | - |
| 12.04.2024 | 62,85 | 62,87 | 62,12 | 62,18 | -2,23% | - |
| 11.04.2024 | 63,66 | 63,83 | 63,39 | 63,60 | 3,05% | - |
| 10.04.2024 | 64,25 | 64,31 | 61,54 | 61,72 | -2,88% | - |
| 09.04.2024 | 63,88 | 63,88 | 63,40 | 63,55 | -1,56% | - |
| 08.04.2024 | 64,44 | 64,65 | 64,19 | 64,56 | 0,38% | - |
| 05.04.2024 | 64,40 | 64,45 | 64,15 | 64,32 | -1,83% | - |
| 04.04.2024 | 64,97 | 65,52 | 64,97 | 65,51 | 1,27% | - |
| 03.04.2024 | 64,76 | 64,76 | 64,30 | 64,69 | -0,73% | - |
| 02.04.2024 | 65,49 | 65,76 | 65,13 | 65,17 | 0,11% | - |
| 28.03.2024 | 65,14 | 65,38 | 64,85 | 65,10 | 0,17% | - |
| 27.03.2024 | 64,94 | 65,35 | 64,93 | 64,98 | -0,67% | - |
| 26.03.2024 | 65,54 | 65,75 | 59,01 | 65,42 | 0,39% | - |
| 25.03.2024 | 65,42 | 65,42 | 64,80 | 65,17 | 0,17% | - |
| 22.03.2024 | 65,32 | 65,33 | 64,85 | 65,05 | -0,60% | - |
| 21.03.2024 | 65,28 | 65,47 | 64,88 | 65,45 | 3,67% | - |
| 20.03.2024 | 63,07 | 63,29 | 63,01 | 63,13 | 1,30% | - |
| 19.03.2024 | 62,01 | 62,36 | 61,97 | 62,33 | -1,05% | - |
| 18.03.2024 | 62,80 | 63,13 | 62,80 | 62,99 | 0,55% | - |
| 15.03.2024 | 63,00 | 63,00 | 62,57 | 62,65 | -2,22% | - |
| 14.03.2024 | 64,32 | 64,39 | 63,99 | 64,07 | 0,43% | - |
| 13.03.2024 | 63,72 | 63,97 | 63,72 | 63,80 | -0,23% | - |
| 12.03.2024 | 63,84 | 64,02 | 63,65 | 63,95 | 1,56% | - |
| 11.03.2024 | 62,91 | 63,17 | 62,67 | 62,96 | -0,18% | - |
| 08.03.2024 | 63,12 | 63,49 | 63,07 | 63,08 | 0,76% | - |
| 07.03.2024 | 61,91 | 62,60 | 61,91 | 62,60 | 0,55% | - |
| 06.03.2024 | 62,02 | 62,29 | 61,86 | 62,26 | 0,69% | - |
| 05.03.2024 | 62,30 | 62,30 | 61,78 | 61,83 | -2,00% | - |
| 04.03.2024 | 63,19 | 63,22 | 63,00 | 63,09 | 0,84% | - |
| 01.03.2024 | 62,37 | 62,58 | 61,91 | 62,57 | 1,23% | - |
| 29.02.2024 | 62,17 | 62,17 | 61,71 | 61,81 | 0,26% | - |
| 28.02.2024 | 61,93 | 62,02 | 61,61 | 61,65 | 0,84% | - |
| 27.02.2024 | 61,43 | 61,43 | 61,10 | 61,13 | -0,91% | - |
| 26.02.2024 | 61,99 | 61,99 | 61,54 | 61,69 | -1,00% | - |
| 23.02.2024 | 62,60 | 62,61 | 62,14 | 62,32 | -0,36% | - |
| 22.02.2024 | 62,33 | 62,72 | 62,32 | 62,54 | 1,02% | - |
| 21.02.2024 | 61,84 | 62,00 | 61,76 | 61,91 | -0,14% | - |
| 20.02.2024 | 62,32 | 62,44 | 61,81 | 62,00 | -1,36% | - |
| 19.02.2024 | 62,74 | 62,86 | 62,59 | 62,85 | 1,06% | - |
| 16.02.2024 | 62,02 | 62,28 | 62,02 | 62,19 | 1,02% | - |
| 15.02.2024 | 61,85 | 61,85 | 61,47 | 61,57 | -0,47% | - |
| 14.02.2024 | 61,53 | 61,95 | 61,41 | 61,86 | 1,11% | - |
| 13.02.2024 | 62,23 | 62,23 | 61,15 | 61,18 | -2,62% | - |
| 12.02.2024 | 61,67 | 62,98 | 61,52 | 62,82 | 2,61% | - |
| 09.02.2024 | 61,10 | 61,68 | 60,98 | 61,23 | -0,05% | - |
| 08.02.2024 | 61,70 | 61,70 | 61,25 | 61,25 | -0,02% | - |
| 07.02.2024 | 61,31 | 61,43 | 61,12 | 61,27 | 1,24% | - |
| 06.02.2024 | 60,83 | 60,92 | 60,41 | 60,52 | 0,13% | - |
| 05.02.2024 | 60,67 | 60,67 | 60,21 | 60,44 | 0,05% | - |
| 02.02.2024 | 60,52 | 60,99 | 60,36 | 60,41 | 3,19% | - |
| 01.02.2024 | 58,69 | 58,87 | 58,53 | 58,54 | 1,53% | - |
| 31.01.2024 | 57,74 | 57,79 | 57,46 | 57,66 | -0,39% | - |
| 30.01.2024 | 58,05 | 58,16 | 57,82 | 57,89 | -0,12% | - |
| 29.01.2024 | 57,73 | 58,09 | 57,73 | 57,95 | 0,67% | - |
| 26.01.2024 | 57,33 | 57,62 | 57,20 | 57,57 | 0,73% | - |
| 25.01.2024 | 57,22 | 57,23 | 56,83 | 57,15 | -0,67% | - |
| 24.01.2024 | 57,30 | 57,55 | 57,09 | 57,53 | 0,45% | - |
| 23.01.2024 | 57,17 | 57,40 | 57,04 | 57,28 | 0,78% | - |
| 22.01.2024 | 56,95 | 57,01 | 56,71 | 56,83 | -0,70% | - |
| 19.01.2024 | 57,30 | 57,59 | 57,12 | 57,23 | 1,05% | - |
| 18.01.2024 | 55,98 | 56,66 | 55,97 | 56,64 | 1,79% | - |
| 17.01.2024 | 55,93 | 55,93 | 55,53 | 55,64 | -3,51% | - |
| 16.01.2024 | 58,05 | 58,05 | 57,51 | 57,67 | -1,81% | - |
| 15.01.2024 | 58,87 | 58,90 | 58,72 | 58,73 | -0,83% | - |
| 12.01.2024 | 58,95 | 59,45 | 58,79 | 59,23 | 0,41% | - |
| 11.01.2024 | 59,77 | 59,77 | 58,93 | 58,99 | -0,37% | - |
| 10.01.2024 | 59,47 | 59,63 | 59,17 | 59,21 | -1,36% | - |
| 09.01.2024 | 60,33 | 60,33 | 59,70 | 60,02 | -1,38% | - |
| 08.01.2024 | 60,59 | 60,90 | 60,33 | 60,87 | -0,56% | - |
| 05.01.2024 | 60,99 | 61,39 | 60,68 | 61,21 | 0,04% | - |
| 04.01.2024 | 61,50 | 61,64 | 60,88 | 61,18 | -0,70% | - |
| 03.01.2024 | 62,24 | 62,24 | 61,47 | 61,61 | -2,84% | - |
| 02.01.2024 | 62,76 | 63,51 | 62,75 | 63,41 | -0,34% | - |
| 29.12.2023 | 63,89 | 63,90 | 63,21 | 63,63 | -0,60% | - |
| 28.12.2023 | 63,78 | 64,18 | 63,65 | 64,01 | 2,31% | - |
| 27.12.2023 | 63,04 | 63,04 | 62,54 | 62,57 | 1,18% | - |
| 22.12.2023 | 61,69 | 61,93 | 61,51 | 61,84 | -0,35% | - |
| 21.12.2023 | 61,84 | 62,07 | 61,42 | 62,05 | 0,12% | - |
| 20.12.2023 | 61,95 | 62,14 | 61,67 | 61,98 | 1,96% | - |
| 19.12.2023 | 60,80 | 60,86 | 60,40 | 60,79 | 0,21% | - |
| 18.12.2023 | 60,55 | 60,95 | 60,55 | 60,67 | 0,10% | - |
| 15.12.2023 | 60,75 | 60,75 | 60,17 | 60,60 | 0,16% | - |
| 14.12.2023 | 60,66 | 60,78 | 60,31 | 60,51 | 2,22% | - |
| 13.12.2023 | 59,28 | 59,34 | 59,11 | 59,19 | -1,08% | - |
| 12.12.2023 | 60,10 | 60,21 | 59,67 | 59,84 | 0,42% | - |