DB X-TRACKERS MSCI KOREA TRN INDEX ETF (DBX1K2)
Details bei Lang+Scharz anschauen.
| Datum | Geld | Brief | Änderung | Trend | Tief | Geld 5d | ∅-Zuwachs |
|---|
|
| 2026-02-09 | 133.5000€ | 133.6400€ | -0.86% | 0.6645% | 2 | 133.5000 | 2.4083%/60.0 |
| 2026-02-07 | 134.6600€ | 134.7800€ | 5.06% | 0.441% | 1 | 134.6600 | 2.0358%/60.0 |
| 2026-02-06 | 128.1800€ | 128.6800€ | -2.39% | 0.6025% | 4 | 131.3200 | 1.9438%/65.0 |
| 2026-02-05 | 131.3200€ | 131.6600€ | -4.34% | 0.72% | 3 | 132.8000 | 1.9438%/65.0 |
| 2026-02-04 | 137.2800€ | 137.4800€ | 0.53% | 0.7655% | 1 | 133.8800 | 2.0138%/65.0 |
| 2026-02-03 | 136.5600€ | 136.8200€ | 7.46% | 0.4045% | 1 | 133.8800 | 1.4585%/65.0 |
| 2026-02-02 | 127.0800€ | 127.3200€ | -4.31% | 0.6535% | 6 | 133.8800 | 1.4021%/70.0 |
| 2026-01-31 | 132.8000€ | 133.4000€ | -0.81% | 0.768% | 4 | 133.8800 | 1.4073%/75.0 |
| 2026-01-30 | 133.8800€ | 134.3200€ | -0.28% | 0.7795% | 3 | 133.8800 | 1.4073%/75.0 |
| 2026-01-29 | 134.2600€ | 134.5600€ | -0.01% | 1.0355% | 2 | 129.7400 | 1.6388%/80.0 |
| 2026-01-28 | 134.2800€ | 134.4600€ | 3.50% | 0.843% | 1 | 126.4200 | 1.5147%/75.0 |
| 2026-01-27 | 129.7400€ | 130.0000€ | 2.63% | 0.917% | 1 | 126.3600 | 1.6133%/75.0 |
| 2026-01-26 | 126.4200€ | 126.6200€ | 0.44% | 0.909% | 1 | 125.8600 | 1.6027%/75.0 |
| 2026-01-24 | 125.8600€ | 128.4000€ | 0.27% | 1.26% | 1 | 125.5200 | 2.0707%/75.0 |
| 2026-01-23 | 125.5200€ | 125.7200€ | -0.66% | 1.2745% | 2 | 124.5000 | 2.0707%/75.0 |
| 2026-01-22 | 126.3600€ | 126.5400€ | 1.92% | 1.1685% | 1 | 123.9800 | 2.0814%/70.0 |
| 2026-01-21 | 123.9800€ | 124.1200€ | 2.46% | 1.125% | 1 | 123.6000 | 2.0193%/70.0 |
| 2026-01-20 | 121.0000€ | 121.3400€ | -2.81% | 1.279% | 4 | 121.2000 | 1.9027%/75.0 |
| 2026-01-19 | 124.5000€ | 124.6000€ | 0.73% | 1.266% | 1 | 121.2000 | 1.8853%/75.0 |
| 2026-01-16 | 123.6000€ | 123.7800€ | 1.98% | 1.1225% | 1 | 118.9200 | 1.8786%/70.0 |
| 2026-01-15 | 121.2000€ | 121.7200€ | 1.92% | 1.1145% | 1 | 118.9200 | 1.8671%/70.0 |
| 2026-01-14 | 118.9200€ | 119.1600€ | 0.59% | 0.958% | 1 | 118.2200 | 1.9654%/65.0 |
| 2026-01-13 | 118.2200€ | 118.4400€ | 0.84% | 0.9995% | 1 | 117.9200 | 2.0292%/65.0 |
| 2026-01-12 | 117.2400€ | 117.4000€ | -1.99% | 0.962% | 4 | 117.6400 | 2.0292%/65.0 |
| 2026-01-10 | 119.6200€ | 122.0200€ | 1.44% | 0.886% | 1 | 117.6400 | 2.0783%/60.0 |
| 2026-01-09 | 117.9200€ | 117.9400€ | 0.24% | 0.809% | 1 | 116.8600 | 2.2455%/55.0 |
| 2026-01-08 | 117.6400€ | 117.6600€ | 0.67% | 0.7625% | 1 | 115.2200 | 2.4030%/50.0 |
| 2026-01-07 | 116.8600€ | 119.0800€ | 1.48% | 0.668% | 1 | 115.1600 | 2.5056%/45.0 |
| 2026-01-06 | 115.1600€ | 115.3200€ | -0.05% | 0.8045% | 2 | 110.0000 | 2.5230%/50.0 |
| 2026-01-05 | 115.2200€ | 115.4600€ | 5.11% | 0.517% | 1 | 109.6200 | 2.2356%/45.0 |
| 2026-01-03 | 109.6200€ | 112.0800€ | -0.35% | 0.635% | 2 | 105.6600 | 2.2130%/50.0 |
| 2026-01-02 | 110.0000€ | 110.1200€ | 4.11% | 0.3945% | 1 | 105.3600 | 2.0022%/45.0 |
| 2025-12-30 | 105.6600€ | 105.8600€ | 0.28% | 0.393% | 1 | 98.7600 | 1.9989%/45.0 |
| 2025-12-29 | 105.3600€ | 105.6400€ | 7.29% | 0.154% | 1 | 98.5600 | 1.4678%/45.0 |
| 2025-12-27 | 98.2000€ | 100.2000€ | -0.37% | 0.2115% | 3 | 98.2000 | 1.3990%/50.0 |
| 2025-12-23 | 98.5600€ | 98.7300€ | -0.20% | 0.151% | 2 | 97.2100 | 1.3990%/50.0 |
| 2025-12-22 | 98.7600€ | 98.8700€ | 1.59% | -0.024% | 1 | 97.2100 | 1.3778%/45.0 |
| 2025-12-20 | 97.2100€ | 99.7900€ | 0.27% | 0.0465% | 1 | 96.9500 | 1.5344%/45.0 |
| 2025-12-19 | 96.9500€ | 97.0700€ | 0.47% | 0.122% | 1 | 96.9500 | 1.7022%/45.0 |
| 2025-12-18 | 96.5000€ | 96.5900€ | -0.89% | 0.2425% | 2 | 96.5700 | 1.6840%/50.0 |
| 2025-12-17 | 97.3700€ | 97.5000€ | 1.76% | 0.134% | 1 | 97.3700 | 1.6756%/45.0 |
| 2025-12-16 | 95.6900€ | 95.8600€ | -2.54% | 0.2995% | 13 | 98.1800 | 1.5850%/50.0 |
| 2025-12-15 | 98.1800€ | 98.4800€ | 1.67% | -0.0685% | 1 | 99.2900 | 1.5756%/45.0 |
| 2025-12-13 | 96.5700€ | 98.5400€ | -2.74% | 0.1855% | 11 | 99.3700 | 1.6520%/50.0 |
| 2025-12-12 | 99.2900€ | 99.5700€ | -0.08% | 0.144% | 5 | 100.6800 | 1.6520%/50.0 |
| 2025-12-11 | 99.3700€ | 99.5300€ | -1.30% | 0.0645% | 4 | 100.6800 | 1.6520%/50.0 |
| 2025-12-10 | 100.6800€ | 100.8800€ | -0.26% | 0.1045% | 3 | 100.6800 | 1.5509%/55.0 |
| 2025-12-09 | 100.9400€ | 101.1000€ | -0.41% | 0.1835% | 2 | 99.3500 | 1.5192%/60.0 |
| 2025-12-08 | 101.3600€ | 101.4800€ | 2.68% | -0.1445% | 1 | 98.7100 | 1.4136%/55.0 |
| 2025-12-06 | 98.7100€ | 100.7200€ | -0.64% | -0.1205% | 2 | 98.0800 | 1.4136%/55.0 |
| 2025-12-05 | 99.3500€ | 99.4500€ | 2.01% | -0.1645% | 1 | 97.8400 | 1.3336%/55.0 |
| 2025-12-04 | 97.3900€ | 97.5900€ | -0.70% | -0.1275% | 3 | 97.3900 | 1.2258%/60.0 |
| 2025-12-03 | 98.0800€ | 98.2500€ | 0.25% | 0.165% | 1 | 96.0500 | 1.7133%/60.0 |
| 2025-12-02 | 97.8400€ | 98.0000€ | 2.51% | -0.0805% | 1 | 96.0500 | 1.6409%/55.0 |
| 2025-12-01 | 95.4400€ | 95.5800€ | 0.78% | -0.293% | 1 | 96.0500 | 1.7270%/50.0 |
| 2025-11-29 | 94.7000€ | 97.5400€ | -1.41% | -0.2075% | 4 | 96.0500 | 1.5973%/55.0 |
| 2025-11-28 | 96.0500€ | 96.2400€ | -1.91% | -0.246% | 3 | 96.0500 | 1.5973%/55.0 |
| 2025-11-27 | 97.9200€ | 98.0400€ | 1.68% | -0.5645% | 1 | 94.4300 | 1.5890%/50.0 |
| 2025-11-26 | 96.3000€ | 96.4300€ | 1.98% | -0.4325% | 1 | 93.4000 | 1.8530%/50.0 |
| 2025-11-25 | 94.4300€ | 94.6300€ | 1.52% | -0.4315% | 1 | 93.4000 | 1.8550%/50.0 |
| 2025-11-24 | 93.0200€ | 93.2500€ | -0.41% | -0.45% | 2 | 93.4000 | 1.8550%/50.0 |
| 2025-11-22 | 93.4000€ | 95.6100€ | 0.77% | -0.4885% | 1 | 96.0300 | 1.7780%/50.0 |
| 2025-11-21 | 92.6900€ | 92.9000€ | -5.69% | -0.214737% | 0 | 96.9100 | 1.7780%/52.6 |
| 2025-11-20 | 98.2800€ | 98.4300€ | 2.34% | -0.356667% | 1 | 98.2800 | 1.7156%/50.0 |
| 2025-11-19 | 96.0300€ | 96.2900€ | -0.91% | -0.324118% | 9 | 98.1000 | 1.7156%/52.9 |
| 2025-11-18 | 96.9100€ | 97.1200€ | -2.89% | -0.16375% | 8 | 99.2500 | 1.7156%/56.3 |
| 2025-11-17 | 99.7900€ | 99.9400€ | 0.54% | -0.210667% | 1 | 99.7900 | 1.8625%/53.3 |
| 2025-11-15 | 99.2500€ | 101.2600€ | 1.17% | -0.309286% | 1 | 101.0800 | 1.9614%/50.0 |
| 2025-11-14 | 98.1000€ | 98.3800€ | -3.88% | -0.034615% | 5 | 101.0800 | 1.9614%/53.8 |
| 2025-11-13 | 102.0600€ | 102.2000€ | -0.16% | -0.024167% | 2 | 101.0800 | 1.9614%/58.3 |
| 2025-11-12 | 102.2200€ | 102.3200€ | 1.13% | -0.129091% | 1 | 101.0400 | 2.1000%/54.5 |
| 2025-11-11 | 101.0800€ | 101.1600€ | 0.04% | -0.146% | 1 | 101.0400 | 2.5120%/50.0 |
| 2025-11-10 | 101.0400€ | 101.2000€ | 6.10% | -0.84% | 1 | 100.7800 | 1.6150%/44.4 |
| 2025-11-08 | 95.2300€ | 97.1600€ | -2.40% | -0.645% | 0 | 100.7800 | 1.6150%/50.0 |
| 2025-11-07 | 97.5700€ | 97.7600€ | -3.47% | -0.241429% | 0 | 101.0800 | 1.6150%/57.1 |
| 2025-11-06 | 101.0800€ | 101.1000€ | 0.30% | -0.331667% | 1 | 103.5600 | 2.0533%/50.0 |
| 2025-11-05 | 100.7800€ | 101.0200€ | -2.68% | 0.138% | 0 | 103.5600 | 2.0533%/60.0 |
| 2025-11-04 | 103.5600€ | 103.8400€ | -4.69% | 1.345% | 3 | 103.5600 | 2.0533%/75.0 |
| 2025-11-03 | 108.6600€ | 108.7200€ | 4.62% | 0.253333% | 1 | 103.8600 | 0.7700%/66.7 |
| 2025-10-31 | 103.8600€ | 103.9800€ | 1.54% | -0.39% | 1 | 103.0800 | 0.0000%/50.0 |
| 2025-10-30 | 102.2800€ | 102.6000€ | -0.78% | 0% | 0 | 103.0800 | 0.0000%/100.0 |
| 2025-10-29 | 103.0800€ | 103.1000€ | 0.00% | 0% | 0 | 103.0800 | 0.0000%/0.0 |
History
| Datum | Geld | Geld 5d Median | Brief | Haltedauer 30d | Haltedauer 90d |
|---|
|
| 2026-02-09 | 0.0000€ | 131.8360€ | 0.0000€ | 5.3d | 8.9d |
| 2026-02-06 | 0.0000€ | 132.4320€ | 0.0000€ | 5.3d | 8.9d |
| 2026-02-05 | 0.0000€ | 132.4440€ | 0.0000€ | 5.2d | 9d |
| 2026-02-04 | 0.0000€ | 131.8220€ | 0.0000€ | 4.3d | 8.7d |
| 2026-02-03 | 0.0000€ | 130.7620€ | 0.0000€ | 3.7d | 8.5d |
| 2026-02-02 | 0.0000€ | 131.6260€ | 0.0000€ | 4d | 8.5d |
| 2026-01-30 | 0.0000€ | 130.1780€ | 0.0000€ | 4.5d | 8.5d |
| 2026-01-29 | 0.0000€ | 129.0880€ | 0.0000€ | 5.1d | 8.5d |
| 2026-01-28 | 0.0000€ | 127.9220€ | 0.0000€ | 5.6d | 8.6d |
| 2026-01-27 | 0.0000€ | 125.6200€ | 0.0000€ | 6.2d | 8.6d |
| 2026-01-26 | 0.0000€ | 125.1500€ | 0.0000€ | 6.3d | 8.6d |
| 2026-01-23 | 0.0000€ | 124.3280€ | 0.0000€ | 6.2d | 8.6d |
| 2026-01-22 | 0.0000€ | 123.6580€ | 0.0000€ | 6.1d | 8.6d |
| 2026-01-21 | 0.0000€ | 121.9560€ | 0.0000€ | 6d | 8.5d |
| 2026-01-20 | 0.0000€ | 121.5560€ | 0.0000€ | 6d | 8.5d |
| 2026-01-19 | 0.0000€ | 120.4880€ | 0.0000€ | 6.1d | 8.5d |
| 2026-01-16 | 0.0000€ | 120.0480€ | 0.0000€ | 6.2d | 8.5d |
| 2026-01-15 | 0.0000€ | 118.5960€ | 0.0000€ | 6.3d | 8.5d |
| 2026-01-14 | 0.0000€ | 118.2160€ | 0.0000€ | 6.3d | 8.5d |
| 2026-01-13 | 0.0000€ | 118.0220€ | 0.0000€ | 6.3d | 8.5d |
| 2026-01-12 | 0.0000€ | 117.1140€ | 0.0000€ | 6.3d | 8.6d |
| 2026-01-09 | 0.0000€ | 115.1300€ | 0.0000€ | 6.2d | 8.6d |
| 2026-01-08 | 0.0000€ | 113.0100€ | 0.0000€ | 6.5d | 8.8d |
| 2026-01-07 | 0.0000€ | 109.3420€ | 0.0000€ | 7d | 8.8d |
| 2026-01-06 | 0.0000€ | 105.7960€ | 0.0000€ | 7.6d | 8.9d |
| 2026-01-05 | 0.0000€ | 102.6280€ | 0.0000€ | 8.4d | 9.1d |
| 2026-01-02 | 0.0000€ | 99.9930€ | 0.0000€ | 9.1d | 9.1d |
| 2025-12-29 | 0.0000€ | 97.9980€ | 0.0000€ | 10.6d | 9d |
| 2025-12-23 | 0.0000€ | 97.2350€ | 0.0000€ | 12d | 9d |
| 2025-12-22 | 0.0000€ | 97.0850€ | 0.0000€ | 13.4d | 9.2d |
| 2025-12-19 | 0.0000€ | 96.8960€ | 0.0000€ | 13.1d | 9.3d |
| 2025-12-18 | 0.0000€ | 97.2490€ | 0.0000€ | 13.1d | 9.6d |
| 2025-12-17 | 0.0000€ | 98.3840€ | 0.0000€ | 14.9d | 9.9d |
| 2025-12-16 | 0.0000€ | 99.6150€ | 0.0000€ | 16.7d | 9.9d |
| 2025-12-15 | 0.0000€ | 100.1410€ | 0.0000€ | 18.2d | 9.7d |
| 2025-12-12 | 0.0000€ | 100.5730€ | 0.0000€ | 18d | 9.7d |
| 2025-12-11 | 0.0000€ | 100.1320€ | 0.0000€ | 17.4d | 9.6d |
| 2025-12-10 | 0.0000€ | 99.3950€ | 0.0000€ | 16.8d | 9.4d |
| 2025-12-09 | 0.0000€ | 98.6130€ | 0.0000€ | 16.2d | 9.3d |
| 2025-12-08 | 0.0000€ | 97.6370€ | 0.0000€ | 15.6d | 9.1d |
| 2025-12-05 | 0.0000€ | 96.9180€ | 0.0000€ | 15.6d | 9.2d |
| 2025-12-04 | 0.0000€ | 97.0540€ | 0.0000€ | 15.6d | 9.6d |
| 2025-12-03 | 0.0000€ | 96.9760€ | 0.0000€ | 15.6d | 10d |
| 2025-12-02 | 0.0000€ | 96.3800€ | 0.0000€ | 15.5d | 10d |
| 2025-12-01 | 0.0000€ | 96.2870€ | 0.0000€ | 15.7d | 10d |
| 2025-11-28 | 0.0000€ | 95.9640€ | 0.0000€ | 15.7d | 10d |
| 2025-11-27 | 0.0000€ | 95.1660€ | 0.0000€ | 15.5d | 10d |
| 2025-11-26 | 0.0000€ | 95.1000€ | 0.0000€ | 15.3d | 9.9d |
| 2025-11-25 | 0.0000€ | 95.6510€ | 0.0000€ | 15.3d | 10d |
| 2025-11-24 | 0.0000€ | 96.4650€ | 0.0000€ | 15.3d | 10.1d |
| 2025-11-21 | 0.0000€ | 97.6150€ | 0.0000€ | 15.3d | 10.1d |
| 2025-11-20 | 0.0000€ | 98.8570€ | 0.0000€ | 15.3d | 10.2d |
| 2025-11-19 | 0.0000€ | 99.8820€ | 0.0000€ | 15.3d | 10.1d |
| 2025-11-18 | 0.0000€ | 100.8070€ | 0.0000€ | 14.8d | 10.1d |
| 2025-11-17 | 0.0000€ | 101.1800€ | 0.0000€ | 14.4d | 9.9d |
| 2025-11-14 | 0.0000€ | 100.3680€ | 0.0000€ | 13.7d | 9.7d |
| 2025-11-13 | 0.0000€ | 100.0810€ | 0.0000€ | 12.9d | 9.5d |
| 2025-11-12 | 0.0000€ | 100.3810€ | 0.0000€ | 11.4d | 9d |
| 2025-11-11 | 0.0000€ | 100.6170€ | 0.0000€ | 9.8d | 8.4d |
| 2025-11-10 | 0.0000€ | 101.9970€ | 0.0000€ | 8.3d | 7.9d |
| 2025-11-07 | 0.0000€ | 103.5700€ | 0.0000€ | 8.3d | 7.9d |
| 2025-11-06 | 0.0000€ | 104.3000€ | 0.0000€ | 8.3d | 8d |
| 2025-11-05 | 0.0000€ | 104.1940€ | 0.0000€ | 6.8d | 7.4d |
| 2025-11-04 | 0.0000€ | 103.5830€ | 0.0000€ | 5.2d | 6.8d |
| 2025-11-03 | 0.0000€ | 102.0090€ | 0.0000€ | 3.5d | 6.2d |
| 2025-10-31 | 0.0000€ | 100.4870€ | 0.0000€ | 3.5d | 6.2d |
| 2025-10-30 | 0.0000€ | 99.0360€ | 0.0000€ | 3.6d | 6.4d |
| 2025-10-29 | 0.0000€ | 97.5180€ | 0.0000€ | 3.6d | 6.6d |
| 2025-10-28 | 0.0000€ | 96.3630€ | 0.0000€ | 4d | 6.8d |
| 2025-10-27 | 0.0000€ | 95.4660€ | 0.0000€ | 4d | 6.8d |
| 2025-10-24 | 0.0000€ | 94.7270€ | 0.0000€ | 4d | 6.8d |
| 2025-10-23 | 0.0000€ | 94.2650€ | 0.0000€ | 4.1d | 6.8d |
| 2025-10-22 | 0.0000€ | 93.2680€ | 0.0000€ | 4.1d | 6.8d |
| 2025-10-21 | 0.0000€ | 91.9270€ | 0.0000€ | 4.1d | 6.8d |
| 2025-10-20 | 0.0000€ | 90.5550€ | 0.0000€ | 3.9d | 6.8d |
| 2025-10-17 | 0.0000€ | 89.2190€ | 0.0000€ | 3.9d | 6.8d |
| 2025-10-16 | 0.0000€ | 88.4770€ | 0.0000€ | 3.9d | 6.8d |
| 2025-10-15 | 0.0000€ | 88.3150€ | 0.0000€ | 4d | 6.9d |
| 2025-10-14 | 0.0000€ | 88.4150€ | 0.0000€ | 4d | 6.9d |
| 2025-10-13 | 0.0000€ | 88.4610€ | 0.0000€ | 4d | 6.9d |
| 2025-10-10 | 0.0000€ | 88.8470€ | 0.0000€ | 4.2d | 6.9d |
| 2025-10-09 | 0.0000€ | 88.4980€ | 0.0000€ | 4.4d | 6.9d |
| 2025-10-08 | 0.0000€ | 87.7530€ | 0.0000€ | 4.5d | 6.8d |
| 2025-10-07 | 0.0000€ | 86.8880€ | 0.0000€ | 4.5d | 6.8d |
| 2025-10-06 | 0.0000€ | 85.8620€ | 0.0000€ | 4.7d | 6.8d |
| 2025-10-03 | 0.0000€ | 84.7740€ | 0.0000€ | 5.2d | 6.8d |
| 2025-10-02 | 0.0000€ | 84.1770€ | 0.0000€ | 5.1d | 6.8d |
| 2025-10-01 | 0.0000€ | 83.8420€ | 0.0000€ | 5.2d | 6.8d |
| 2025-09-30 | 0.0000€ | 83.9590€ | 0.0000€ | 5.2d | 6.8d |
| 2025-09-29 | 0.0000€ | 84.0670€ | 0.0000€ | 5.9d | 6.8d |