73,450€
-1,59%
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 | 74,41 | 74,41 | 73,35 | 73,69 | -1,57% | 255,00 |
| 16.05.2024 | 75,52 | 75,52 | 74,79 | 74,86 | -0,37% | 70,00 |
| 15.05.2024 | 74,06 | 75,20 | 74,04 | 75,14 | 1,59% | - |
| 14.05.2024 | 73,87 | 73,97 | 73,36 | 73,97 | 0,35% | - |
| 13.05.2024 | 73,75 | 73,77 | 73,51 | 73,71 | -0,17% | - |
| 10.05.2024 | 73,98 | 74,19 | 73,74 | 73,84 | -0,36% | - |
| 09.05.2024 | 74,30 | 74,30 | 73,65 | 74,11 | -1,33% | - |
| 08.05.2024 | 74,92 | 75,23 | 74,72 | 75,11 | 0,04% | - |
| 07.05.2024 | 74,71 | 75,15 | 74,71 | 75,08 | 0,33% | - |
| 06.05.2024 | 73,94 | 74,91 | 73,82 | 74,83 | 1,01% | - |
| 03.05.2024 | 73,46 | 74,09 | 73,01 | 74,08 | 0,47% | - |
| 02.05.2024 | 72,46 | 73,80 | 72,46 | 73,73 | 1,67% | 106,00 |
| 30.04.2024 | 72,93 | 73,10 | 72,52 | 72,52 | -0,64% | - |
| 29.04.2024 | 72,98 | 73,00 | 72,59 | 72,99 | 0,76% | - |
| 26.04.2024 | 72,21 | 72,53 | 71,83 | 72,44 | 0,93% | - |
| 25.04.2024 | 71,34 | 71,88 | 71,03 | 71,77 | -0,83% | - |
| 24.04.2024 | 73,13 | 73,14 | 72,35 | 72,37 | 0,48% | - |
| 23.04.2024 | 71,73 | 72,06 | 71,37 | 72,03 | -0,08% | - |
| 22.04.2024 | 71,41 | 72,16 | 71,38 | 72,08 | 1,69% | - |
| 19.04.2024 | 70,61 | 71,23 | 70,55 | 70,88 | -0,96% | - |
| 18.04.2024 | 71,42 | 72,18 | 71,42 | 71,57 | 1,78% | - |
| 17.04.2024 | 70,63 | 71,06 | 70,31 | 70,32 | -1,28% | - |
| 16.04.2024 | 71,59 | 71,59 | 70,70 | 71,23 | -1,62% | - |
| 15.04.2024 | 73,16 | 73,33 | 72,19 | 72,40 | -0,35% | - |
| 12.04.2024 | 73,97 | 73,98 | 72,61 | 72,66 | -2,48% | 7.000,00 |
| 11.04.2024 | 73,82 | 74,75 | 73,81 | 74,50 | 3,01% | - |
| 10.04.2024 | 74,82 | 75,17 | 71,88 | 72,32 | -2,82% | 4.750,00 |
| 09.04.2024 | 74,93 | 74,93 | 74,01 | 74,42 | -1,10% | - |
| 08.04.2024 | 75,18 | 75,37 | 74,80 | 75,25 | -0,01% | - |
| 05.04.2024 | 75,15 | 75,31 | 74,73 | 75,26 | -0,32% | 4.752,00 |
| 04.04.2024 | 75,76 | 76,59 | 75,50 | 75,50 | -0,15% | - |
| 03.04.2024 | 75,66 | 75,78 | 74,99 | 75,62 | -0,70% | - |
| 02.04.2024 | 76,30 | 77,03 | 76,00 | 76,15 | 0,01% | 810,00 |
| 28.03.2024 | 75,76 | 76,39 | 75,76 | 76,15 | 0,31% | - |
| 27.03.2024 | 76,28 | 76,28 | 75,76 | 75,91 | -0,46% | 170,00 |
| 26.03.2024 | 76,45 | 76,61 | 76,20 | 76,26 | 0,05% | 1.085,00 |
| 25.03.2024 | 75,85 | 76,33 | 75,64 | 76,23 | 0,46% | 660,00 |
| 22.03.2024 | 76,08 | 76,09 | 75,51 | 75,88 | -0,45% | - |
| 21.03.2024 | 74,67 | 76,61 | 74,67 | 76,22 | 2,24% | 9.800,00 |
| 20.03.2024 | 73,61 | 74,61 | 73,58 | 74,55 | 2,09% | 775,00 |
| 19.03.2024 | 73,41 | 73,43 | 72,51 | 73,03 | -1,12% | 19.340,00 |
| 18.03.2024 | 73,63 | 73,88 | 73,41 | 73,86 | 0,61% | - |
| 15.03.2024 | 74,49 | 74,49 | 73,23 | 73,41 | -2,11% | - |
| 14.03.2024 | 75,32 | 75,45 | 74,90 | 75,00 | 0,35% | - |
| 13.03.2024 | 74,45 | 74,89 | 74,45 | 74,74 | -0,06% | - |
| 12.03.2024 | 74,50 | 74,92 | 74,43 | 74,78 | 1,24% | 435,00 |
| 11.03.2024 | 73,71 | 74,10 | 73,61 | 73,87 | -0,37% | 1.490,00 |
| 08.03.2024 | 73,60 | 74,57 | 73,60 | 74,14 | 1,07% | 1.008,00 |
| 07.03.2024 | 72,18 | 73,36 | 72,18 | 73,36 | 0,85% | 950,00 |
| 06.03.2024 | 72,57 | 72,90 | 72,39 | 72,74 | 0,55% | 1.225,00 |
| 05.03.2024 | 73,25 | 73,26 | 72,32 | 72,34 | -1,99% | 1.242,00 |
| 04.03.2024 | 73,66 | 73,90 | 73,57 | 73,81 | 1,00% | - |
| 01.03.2024 | 73,01 | 73,12 | 72,35 | 73,08 | 1,05% | - |
| 29.02.2024 | 72,89 | 72,89 | 72,05 | 72,32 | 0,15% | - |
| 28.02.2024 | 71,90 | 72,52 | 71,90 | 72,21 | 0,86% | - |
| 27.02.2024 | 71,90 | 71,90 | 71,46 | 71,59 | -0,98% | 1.175,00 |
| 26.02.2024 | 72,64 | 72,64 | 72,00 | 72,30 | -1,34% | - |
| 23.02.2024 | 73,24 | 73,28 | 72,70 | 73,28 | -0,13% | - |
| 22.02.2024 | 72,88 | 73,38 | 72,77 | 73,38 | 1,50% | - |
| 21.02.2024 | 72,54 | 72,54 | 72,13 | 72,29 | -0,39% | - |
| 20.02.2024 | 73,25 | 73,25 | 72,22 | 72,58 | -1,22% | 27.350,00 |
| 19.02.2024 | 73,27 | 73,55 | 73,27 | 73,47 | 0,81% | 7.800,00 |
| 16.02.2024 | 72,55 | 72,98 | 72,46 | 72,88 | 0,69% | - |
| 15.02.2024 | 72,90 | 72,90 | 71,88 | 72,38 | -0,56% | - |
| 14.02.2024 | 71,93 | 72,80 | 71,93 | 72,79 | 1,54% | - |
| 13.02.2024 | 74,02 | 74,02 | 71,59 | 71,68 | -2,23% | - |
| 12.02.2024 | 72,31 | 73,83 | 72,05 | 73,32 | 1,56% | 35,00 |
| 09.02.2024 | 71,52 | 72,24 | 71,41 | 72,19 | 0,60% | 630,00 |
| 08.02.2024 | 72,82 | 72,82 | 71,72 | 71,76 | -0,17% | 2.848,00 |
| 07.02.2024 | 70,98 | 72,05 | 70,98 | 71,89 | 1,42% | 1.335,00 |
| 06.02.2024 | 70,45 | 71,06 | 70,45 | 70,88 | 0,00% | - |
| 05.02.2024 | 71,04 | 71,05 | 70,50 | 70,88 | -0,22% | - |
| 02.02.2024 | 68,72 | 71,41 | 68,72 | 71,04 | 3,20% | - |
| 01.02.2024 | 67,66 | 68,98 | 67,66 | 68,83 | 2,01% | - |
| 31.01.2024 | 67,93 | 67,93 | 67,35 | 67,48 | -0,54% | 7.000,00 |
| 30.01.2024 | 68,03 | 68,21 | 67,57 | 67,84 | -0,46% | - |
| 29.01.2024 | 67,62 | 68,18 | 67,52 | 68,16 | 1,13% | - |
| 26.01.2024 | 66,50 | 67,51 | 66,50 | 67,40 | 0,52% | 500,00 |
| 25.01.2024 | 66,94 | 67,05 | 66,38 | 67,05 | -0,10% | 430,00 |
| 24.01.2024 | 66,88 | 67,43 | 66,77 | 67,12 | -0,07% | - |
| 23.01.2024 | 66,18 | 67,17 | 66,18 | 67,17 | 1,02% | 1.755,00 |
| 22.01.2024 | 67,57 | 67,57 | 66,09 | 66,49 | -0,92% | - |
| 19.01.2024 | 65,78 | 67,13 | 65,78 | 67,11 | 1,34% | - |
| 18.01.2024 | 65,19 | 66,23 | 65,19 | 66,23 | 1,91% | - |
| 17.01.2024 | 65,35 | 65,39 | 64,70 | 64,99 | -2,97% | - |
| 16.01.2024 | 67,44 | 67,44 | 66,88 | 66,98 | -2,05% | - |
| 15.01.2024 | 68,65 | 68,74 | 68,28 | 68,38 | -0,81% | - |
| 12.01.2024 | 69,60 | 69,60 | 68,34 | 68,93 | 0,24% | - |
| 11.01.2024 | 69,93 | 69,93 | 68,40 | 68,77 | -0,28% | 598,00 |
| 10.01.2024 | 69,59 | 69,67 | 68,70 | 68,96 | -1,29% | 370,00 |
| 09.01.2024 | 70,70 | 70,70 | 69,39 | 69,86 | -1,67% | 96,00 |
| 08.01.2024 | 71,04 | 71,05 | 70,05 | 71,04 | -0,04% | 6.312,00 |
| 05.01.2024 | 70,79 | 71,30 | 70,35 | 71,07 | 0,37% | - |
| 04.01.2024 | 71,67 | 71,68 | 70,48 | 70,80 | -1,08% | - |
| 03.01.2024 | 72,48 | 72,50 | 71,14 | 71,57 | -2,02% | - |
| 02.01.2024 | 72,94 | 73,43 | 72,52 | 73,05 | -0,29% | 20.890,00 |
| 29.12.2023 | 73,64 | 73,64 | 72,75 | 73,26 | -0,54% | - |
| 28.12.2023 | 72,46 | 73,93 | 72,46 | 73,66 | 2,21% | 2.400,00 |
| 27.12.2023 | 71,75 | 72,70 | 71,75 | 72,07 | 0,78% | 350,00 |
| 22.12.2023 | 71,13 | 71,57 | 70,97 | 71,52 | -0,08% | - |