73,660€
-1,58%
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 | 74,61 | 74,61 | 73,34 | 73,70 | -1,53% | 281,00 |
| 16.05.2024 | 75,64 | 75,64 | 74,72 | 74,84 | -0,39% | 60,00 |
| 15.05.2024 | 73,92 | 75,20 | 73,92 | 75,13 | 1,58% | 271,00 |
| 14.05.2024 | 73,89 | 73,97 | 73,36 | 73,97 | 0,37% | 6,00 |
| 13.05.2024 | 73,76 | 73,97 | 73,46 | 73,69 | -0,20% | 117,00 |
| 10.05.2024 | 74,00 | 74,24 | 73,74 | 73,84 | -0,35% | 262,00 |
| 09.05.2024 | 74,48 | 74,48 | 73,51 | 74,10 | -1,34% | 192,00 |
| 08.05.2024 | 73,97 | 75,23 | 73,97 | 75,11 | 0,04% | 150,00 |
| 07.05.2024 | 74,45 | 75,14 | 74,45 | 75,08 | 0,31% | 85,00 |
| 06.05.2024 | 74,04 | 74,91 | 73,82 | 74,85 | 1,05% | 9,00 |
| 03.05.2024 | 73,69 | 74,17 | 73,15 | 74,07 | 0,50% | 29,00 |
| 02.05.2024 | 72,47 | 73,80 | 72,20 | 73,70 | 1,58% | 176,00 |
| 30.04.2024 | 72,93 | 73,10 | 72,51 | 72,56 | -0,59% | - |
| 29.04.2024 | 73,29 | 73,29 | 72,54 | 72,99 | 0,72% | 7,00 |
| 26.04.2024 | 72,21 | 72,54 | 71,83 | 72,47 | 0,98% | 155,00 |
| 25.04.2024 | 71,12 | 71,92 | 71,03 | 71,76 | -0,84% | 551,00 |
| 24.04.2024 | 73,01 | 73,14 | 72,35 | 72,37 | 0,47% | 6,00 |
| 23.04.2024 | 71,83 | 72,06 | 71,37 | 72,04 | -0,06% | 52,00 |
| 22.04.2024 | 71,49 | 72,16 | 71,38 | 72,08 | 1,65% | 149,00 |
| 19.04.2024 | 70,49 | 71,30 | 70,49 | 70,91 | -0,91% | 15,00 |
| 18.04.2024 | 71,42 | 72,20 | 71,42 | 71,56 | 1,78% | 2,00 |
| 17.04.2024 | 70,63 | 71,16 | 70,12 | 70,31 | -1,28% | 111,00 |
| 16.04.2024 | 71,71 | 71,71 | 70,64 | 71,22 | -1,64% | 748,00 |
| 15.04.2024 | 73,12 | 73,33 | 72,20 | 72,41 | -0,32% | 159,00 |
| 12.04.2024 | 74,30 | 74,30 | 72,61 | 72,65 | -2,81% | 60,00 |
| 11.04.2024 | 73,67 | 74,75 | 73,67 | 74,75 | 3,40% | 66,00 |
| 10.04.2024 | 74,35 | 75,17 | 71,88 | 72,29 | -2,86% | 98,00 |
| 09.04.2024 | 75,80 | 75,80 | 74,01 | 74,42 | -1,09% | 298,00 |
| 08.04.2024 | 75,24 | 75,37 | 74,68 | 75,24 | -0,03% | 210,00 |
| 05.04.2024 | 75,29 | 75,39 | 74,70 | 75,26 | -0,34% | 373,00 |
| 04.04.2024 | 75,70 | 76,59 | 75,50 | 75,51 | -0,14% | 506,00 |
| 03.04.2024 | 75,66 | 75,84 | 75,02 | 75,62 | -0,70% | 15,00 |
| 02.04.2024 | 76,29 | 77,03 | 75,99 | 76,15 | -0,01% | 235,00 |
| 28.03.2024 | 75,69 | 76,31 | 75,69 | 76,16 | 0,32% | 5,00 |
| 27.03.2024 | 76,29 | 76,29 | 75,74 | 75,91 | -0,47% | 1.259,00 |
| 26.03.2024 | 76,32 | 76,63 | 76,16 | 76,27 | 0,06% | 205,00 |
| 25.03.2024 | 75,81 | 76,32 | 75,62 | 76,23 | 0,49% | 255,00 |
| 22.03.2024 | 76,26 | 76,26 | 75,51 | 75,86 | -0,48% | 100,00 |
| 21.03.2024 | 74,91 | 76,70 | 74,89 | 76,22 | 2,32% | 2.119,00 |
| 20.03.2024 | 73,62 | 74,53 | 73,62 | 74,50 | 2,04% | 78,00 |
| 19.03.2024 | 73,55 | 73,55 | 72,48 | 73,01 | -1,18% | 3.426,00 |
| 18.03.2024 | 73,30 | 73,93 | 73,30 | 73,88 | 0,62% | 340,00 |
| 15.03.2024 | 74,49 | 74,49 | 73,23 | 73,42 | -2,10% | 109,00 |
| 14.03.2024 | 75,32 | 75,49 | 74,87 | 75,00 | 0,35% | 209,00 |
| 13.03.2024 | 74,44 | 74,89 | 74,44 | 74,74 | -0,03% | 1,00 |
| 12.03.2024 | 74,37 | 74,92 | 74,06 | 74,76 | 1,20% | 99,00 |
| 11.03.2024 | 73,71 | 74,13 | 73,59 | 73,87 | -0,37% | 105,00 |
| 08.03.2024 | 73,61 | 74,57 | 73,60 | 74,15 | 1,09% | 101,00 |
| 07.03.2024 | 71,69 | 73,35 | 71,69 | 73,35 | 0,82% | 263,00 |
| 06.03.2024 | 72,88 | 73,10 | 72,38 | 72,75 | 0,55% | 67,00 |
| 05.03.2024 | 73,83 | 73,83 | 72,32 | 72,35 | -1,96% | 3,00 |
| 04.03.2024 | 73,50 | 73,93 | 73,50 | 73,80 | 0,99% | 129,00 |
| 01.03.2024 | 73,33 | 73,33 | 72,35 | 73,08 | 1,05% | 111,00 |
| 29.02.2024 | 72,89 | 72,89 | 71,95 | 72,32 | 0,17% | 2,00 |
| 28.02.2024 | 71,90 | 72,54 | 71,90 | 72,20 | 0,86% | 30,00 |
| 27.02.2024 | 72,04 | 72,04 | 71,39 | 71,58 | -1,01% | 78,00 |
| 26.02.2024 | 72,81 | 72,81 | 71,90 | 72,31 | -1,28% | 568,00 |
| 23.02.2024 | 73,29 | 73,29 | 72,70 | 73,25 | -0,17% | 156,00 |
| 22.02.2024 | 73,35 | 73,37 | 72,77 | 73,37 | 1,50% | 62,00 |
| 21.02.2024 | 72,54 | 72,54 | 72,11 | 72,29 | -0,39% | 52,00 |
| 20.02.2024 | 73,25 | 73,25 | 72,17 | 72,57 | -1,23% | 310,00 |
| 19.02.2024 | 73,27 | 73,55 | 73,24 | 73,47 | 0,80% | 13,00 |
| 16.02.2024 | 72,37 | 72,98 | 72,37 | 72,89 | 0,75% | - |
| 15.02.2024 | 72,90 | 72,90 | 71,80 | 72,35 | -0,54% | 99,00 |
| 14.02.2024 | 71,92 | 72,78 | 71,92 | 72,75 | 1,50% | 150,00 |
| 13.02.2024 | 74,01 | 74,01 | 71,59 | 71,67 | -2,23% | 2,00 |
| 12.02.2024 | 72,31 | 73,84 | 72,04 | 73,31 | 1,56% | 579,00 |
| 09.02.2024 | 71,51 | 72,25 | 71,40 | 72,18 | 0,57% | 25,00 |
| 08.02.2024 | 72,83 | 72,83 | 71,72 | 71,77 | -0,16% | 51,00 |
| 07.02.2024 | 70,98 | 72,06 | 70,98 | 71,89 | 1,44% | 258,00 |
| 06.02.2024 | 70,44 | 71,21 | 70,44 | 70,87 | -0,04% | 171,00 |
| 05.02.2024 | 71,04 | 71,04 | 70,47 | 70,89 | -0,20% | 219,00 |
| 02.02.2024 | 68,72 | 71,62 | 68,72 | 71,04 | 3,23% | 108,00 |
| 01.02.2024 | 67,66 | 69,02 | 67,65 | 68,81 | 1,96% | 830,00 |
| 31.01.2024 | 67,93 | 67,93 | 67,25 | 67,49 | -0,52% | 208,00 |
| 30.01.2024 | 68,03 | 68,20 | 67,54 | 67,84 | -0,46% | 26,00 |
| 29.01.2024 | 67,57 | 68,19 | 67,52 | 68,15 | 1,11% | 578,00 |
| 26.01.2024 | 66,50 | 67,51 | 66,50 | 67,41 | 0,55% | - |
| 25.01.2024 | 66,95 | 67,07 | 66,33 | 67,04 | -0,12% | 2,00 |
| 24.01.2024 | 66,89 | 67,43 | 66,71 | 67,12 | -0,07% | 100,00 |
| 23.01.2024 | 66,20 | 67,17 | 66,17 | 67,17 | 1,02% | 27,00 |
| 22.01.2024 | 67,54 | 67,54 | 66,09 | 66,49 | -0,94% | 136,00 |
| 19.01.2024 | 65,78 | 67,13 | 65,78 | 67,12 | 1,36% | 15,00 |
| 18.01.2024 | 65,19 | 66,22 | 65,18 | 66,22 | 1,88% | 141,00 |
| 17.01.2024 | 66,14 | 66,14 | 64,67 | 65,00 | -2,97% | 357,00 |
| 16.01.2024 | 67,44 | 67,44 | 66,88 | 66,99 | -2,03% | 76,00 |
| 15.01.2024 | 69,56 | 69,56 | 68,27 | 68,38 | -0,82% | 82,00 |
| 12.01.2024 | 69,60 | 69,60 | 68,32 | 68,94 | 0,30% | - |
| 11.01.2024 | 69,93 | 69,94 | 68,36 | 68,74 | -0,33% | 6,00 |
| 10.01.2024 | 69,76 | 69,76 | 68,69 | 68,97 | -1,27% | - |
| 09.01.2024 | 70,93 | 70,93 | 69,39 | 69,86 | -1,66% | 2,00 |
| 08.01.2024 | 71,05 | 71,05 | 70,04 | 71,04 | -0,06% | 51,00 |
| 05.01.2024 | 70,79 | 71,30 | 70,31 | 71,08 | 0,37% | 42,00 |
| 04.01.2024 | 71,68 | 71,68 | 70,41 | 70,82 | -1,05% | 91,00 |
| 03.01.2024 | 72,69 | 72,69 | 71,10 | 71,57 | -2,01% | 179,00 |
| 02.01.2024 | 72,95 | 73,51 | 72,51 | 73,04 | -0,31% | 417,00 |
| 29.12.2023 | 73,64 | 73,64 | 72,65 | 73,26 | -0,54% | 207,00 |
| 28.12.2023 | 72,45 | 73,93 | 72,45 | 73,66 | 2,21% | 17,00 |
| 27.12.2023 | 71,63 | 72,69 | 71,63 | 72,07 | 0,78% | 1.230,00 |
| 22.12.2023 | 71,13 | 71,57 | 70,95 | 71,51 | -0,08% | 20,00 |