73,655€
-1,88%
Echtzeitkurs Xtrackers MSCI Korea UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Korea UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 74,30 | 74,30 | 73,34 | 73,66 | -1,88% | - |
| 16.05.2024 | 75,10 | 75,98 | 74,74 | 75,07 | 0,03% | - |
| 15.05.2024 | 73,44 | 75,19 | 73,44 | 75,05 | 1,56% | - |
| 14.05.2024 | 73,73 | 73,89 | 73,36 | 73,89 | 0,37% | - |
| 13.05.2024 | 73,55 | 74,07 | 73,50 | 73,62 | -0,26% | - |
| 10.05.2024 | 74,26 | 74,42 | 73,72 | 73,82 | -0,36% | - |
| 09.05.2024 | 74,23 | 74,49 | 73,65 | 74,08 | -1,47% | - |
| 08.05.2024 | 74,91 | 75,25 | 74,73 | 75,19 | 0,19% | - |
| 07.05.2024 | 76,04 | 76,13 | 74,50 | 75,04 | 0,14% | - |
| 06.05.2024 | 73,18 | 74,94 | 73,18 | 74,94 | 1,11% | - |
| 03.05.2024 | 72,99 | 74,19 | 72,73 | 74,12 | -0,06% | - |
| 02.05.2024 | 72,68 | 74,16 | 72,49 | 74,16 | 2,57% | - |
| 30.04.2024 | 73,20 | 73,24 | 72,25 | 72,30 | -0,89% | - |
| 29.04.2024 | 72,65 | 72,96 | 72,60 | 72,95 | 0,92% | - |
| 26.04.2024 | 72,30 | 72,67 | 71,83 | 72,29 | 0,60% | 7,00 |
| 25.04.2024 | 71,97 | 71,98 | 71,03 | 71,86 | -0,79% | - |
| 24.04.2024 | 72,91 | 73,14 | 72,35 | 72,43 | -0,36% | 15,00 |
| 23.04.2024 | 71,58 | 72,71 | 71,37 | 72,70 | 0,76% | - |
| 22.04.2024 | 71,37 | 72,16 | 71,15 | 72,15 | 1,44% | - |
| 19.04.2024 | 70,61 | 71,25 | 70,49 | 71,12 | -0,75% | - |
| 18.04.2024 | 71,83 | 72,19 | 71,16 | 71,66 | 1,48% | - |
| 17.04.2024 | 71,04 | 71,17 | 70,22 | 70,61 | -0,76% | 50,00 |
| 16.04.2024 | 71,09 | 71,51 | 70,52 | 71,15 | -1,69% | - |
| 15.04.2024 | 72,90 | 73,32 | 72,18 | 72,38 | -0,30% | 41,00 |
| 12.04.2024 | 73,80 | 73,96 | 72,25 | 72,60 | -2,66% | 200,00 |
| 11.04.2024 | 75,02 | 75,25 | 73,97 | 74,58 | 3,19% | 2,00 |
| 10.04.2024 | 74,21 | 75,12 | 71,88 | 72,28 | -2,88% | - |
| 09.04.2024 | 74,72 | 74,89 | 74,02 | 74,42 | -1,01% | - |
| 08.04.2024 | 75,16 | 75,36 | 74,80 | 75,18 | -0,26% | - |
| 05.04.2024 | 75,08 | 75,37 | 74,75 | 75,37 | -0,40% | - |
| 04.04.2024 | 76,05 | 76,54 | 75,28 | 75,67 | 0,19% | - |
| 03.04.2024 | 75,92 | 75,97 | 75,01 | 75,53 | -1,36% | 4,00 |
| 02.04.2024 | 76,73 | 77,02 | 75,85 | 76,57 | 0,56% | - |
| 28.03.2024 | 76,15 | 76,54 | 75,86 | 76,15 | 0,11% | - |
| 27.03.2024 | 76,39 | 76,50 | 75,74 | 76,07 | -0,19% | 25,00 |
| 26.03.2024 | 76,79 | 76,87 | 75,97 | 76,21 | 0,09% | 150,00 |
| 25.03.2024 | 75,83 | 76,32 | 75,64 | 76,15 | 0,43% | - |
| 22.03.2024 | 76,26 | 76,29 | 75,50 | 75,82 | -0,09% | - |
| 21.03.2024 | 75,91 | 76,68 | 74,37 | 75,89 | 2,04% | - |
| 20.03.2024 | 74,07 | 74,81 | 73,66 | 74,37 | 1,81% | - |
| 19.03.2024 | 72,52 | 73,42 | 72,48 | 73,04 | -0,99% | - |
| 18.03.2024 | 73,67 | 73,82 | 73,30 | 73,77 | 0,59% | - |
| 15.03.2024 | 74,27 | 74,40 | 73,20 | 73,34 | -2,16% | - |
| 14.03.2024 | 75,31 | 75,48 | 74,87 | 74,96 | 0,11% | 2,00 |
| 13.03.2024 | 75,04 | 75,12 | 74,50 | 74,88 | -0,09% | - |
| 12.03.2024 | 74,19 | 75,04 | 74,07 | 74,95 | 1,50% | - |
| 11.03.2024 | 73,37 | 74,14 | 73,32 | 73,85 | -0,04% | 19,00 |
| 08.03.2024 | 73,51 | 74,57 | 73,50 | 73,88 | 0,83% | - |
| 07.03.2024 | 72,53 | 73,43 | 72,34 | 73,27 | 0,40% | 120,00 |
| 06.03.2024 | 72,45 | 72,99 | 72,34 | 72,98 | 0,91% | - |
| 05.03.2024 | 73,33 | 73,37 | 72,26 | 72,32 | -1,65% | - |
| 04.03.2024 | 73,65 | 73,91 | 73,52 | 73,53 | 0,64% | 14,00 |
| 01.03.2024 | 72,34 | 73,13 | 72,34 | 73,06 | 1,18% | - |
| 29.02.2024 | 72,09 | 72,67 | 72,00 | 72,21 | 0,26% | - |
| 28.02.2024 | 72,52 | 72,67 | 71,94 | 72,02 | 0,43% | - |
| 27.02.2024 | 71,57 | 71,82 | 71,39 | 71,71 | -0,72% | - |
| 26.02.2024 | 72,36 | 72,57 | 71,93 | 72,23 | -1,35% | - |
| 23.02.2024 | 73,02 | 73,25 | 72,70 | 73,21 | -0,39% | - |
| 22.02.2024 | 72,56 | 73,50 | 72,52 | 73,50 | 2,06% | - |
| 21.02.2024 | 72,31 | 72,54 | 72,00 | 72,01 | -0,76% | - |
| 20.02.2024 | 72,18 | 73,25 | 72,17 | 72,57 | -1,23% | - |
| 19.02.2024 | 73,70 | 75,26 | 73,27 | 73,47 | 1,19% | - |
| 16.02.2024 | 72,75 | 72,88 | 72,47 | 72,60 | 0,12% | - |
| 15.02.2024 | 72,04 | 72,54 | 71,88 | 72,52 | -0,42% | - |
| 14.02.2024 | 72,06 | 72,83 | 71,95 | 72,82 | 1,50% | - |
| 13.02.2024 | 73,01 | 73,68 | 71,43 | 71,75 | -1,52% | - |
| 12.02.2024 | 72,02 | 73,84 | 71,98 | 72,86 | 0,76% | - |
| 09.02.2024 | 72,08 | 72,31 | 71,40 | 72,31 | 0,84% | - |
| 08.02.2024 | 71,80 | 72,80 | 71,60 | 71,71 | -0,26% | - |
| 07.02.2024 | 70,99 | 72,07 | 70,99 | 71,90 | 1,05% | - |
| 06.02.2024 | 70,30 | 71,41 | 70,28 | 71,15 | 0,46% | - |
| 05.02.2024 | 70,30 | 71,05 | 70,15 | 70,83 | -0,30% | - |
| 02.02.2024 | 71,18 | 71,40 | 67,35 | 71,04 | 2,56% | - |
| 01.02.2024 | 68,79 | 69,33 | 67,67 | 69,27 | 1,65% | - |
| 31.01.2024 | 67,64 | 68,14 | 67,25 | 68,14 | 0,32% | - |
| 30.01.2024 | 67,90 | 68,24 | 67,55 | 67,93 | 0,24% | - |
| 29.01.2024 | 68,18 | 68,40 | 67,50 | 67,77 | 0,24% | - |
| 26.01.2024 | 66,90 | 67,62 | 66,52 | 67,61 | 1,61% | - |
| 25.01.2024 | 66,94 | 67,05 | 66,34 | 66,54 | -0,88% | - |
| 24.01.2024 | 66,54 | 67,49 | 66,43 | 67,13 | -0,47% | 2,00 |
| 23.01.2024 | 66,65 | 67,47 | 66,12 | 67,44 | 0,88% | 32,00 |
| 22.01.2024 | 67,21 | 67,52 | 65,83 | 66,86 | -0,85% | 33,00 |
| 19.01.2024 | 66,27 | 67,53 | 65,80 | 67,43 | 2,34% | - |
| 18.01.2024 | 65,19 | 66,22 | 65,15 | 65,89 | 1,38% | - |
| 17.01.2024 | 65,29 | 65,50 | 64,70 | 65,00 | -2,85% | - |
| 16.01.2024 | 67,54 | 67,57 | 66,39 | 66,90 | -2,19% | - |
| 15.01.2024 | 68,75 | 68,95 | 68,27 | 68,40 | -0,71% | - |
| 12.01.2024 | 68,32 | 69,20 | 68,31 | 68,89 | 0,20% | - |
| 11.01.2024 | 69,32 | 69,93 | 68,33 | 68,75 | -0,22% | - |
| 10.01.2024 | 69,09 | 69,70 | 68,70 | 68,90 | -1,28% | - |
| 09.01.2024 | 69,99 | 70,31 | 69,39 | 69,80 | -1,43% | - |
| 08.01.2024 | 70,63 | 71,08 | 70,04 | 70,81 | -0,37% | - |
| 05.01.2024 | 71,06 | 71,28 | 70,35 | 71,07 | 0,02% | - |
| 04.01.2024 | 70,85 | 71,78 | 70,47 | 71,06 | -0,72% | - |
| 03.01.2024 | 71,52 | 72,38 | 71,10 | 71,57 | -1,47% | - |
| 02.01.2024 | 72,81 | 73,46 | 72,54 | 72,64 | -0,78% | 178,00 |
| 29.12.2023 | 73,64 | 73,64 | 72,67 | 73,21 | -0,22% | - |
| 28.12.2023 | 73,04 | 73,77 | 72,46 | 73,37 | 1,88% | 690,00 |
| 27.12.2023 | 71,94 | 72,69 | 71,91 | 72,01 | 0,78% | - |
| 22.12.2023 | 71,50 | 71,71 | 70,96 | 71,46 | -0,17% | - |