33,635$
1,98%
Echtzeitkurs Xtrackers FTSE China 50 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE China 50 UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 33,67 | 33,78 | 33,45 | 33,64 | 1,98% | - |
| 04.11.2024 | 32,96 | 33,25 | 32,96 | 32,98 | 0,82% | - |
| 01.11.2024 | 32,87 | 32,95 | 32,69 | 32,71 | 0,68% | - |
| 31.10.2024 | 32,49 | 32,51 | 32,17 | 32,49 | -0,47% | - |
| 30.10.2024 | 32,35 | 32,69 | 32,28 | 32,65 | -1,56% | - |
| 29.10.2024 | 33,48 | 33,48 | 33,11 | 33,16 | -0,08% | - |
| 28.10.2024 | 32,84 | 33,34 | 32,83 | 33,19 | 1,56% | - |
| 25.10.2024 | 32,95 | 33,11 | 32,67 | 32,68 | -0,01% | - |
| 24.10.2024 | 32,77 | 32,89 | 32,46 | 32,68 | -0,73% | - |
| 23.10.2024 | 33,25 | 33,34 | 32,80 | 32,93 | -0,08% | - |
| 22.10.2024 | 32,70 | 33,21 | 32,69 | 32,95 | 1,07% | - |
| 21.10.2024 | 32,62 | 32,82 | 32,44 | 32,61 | -1,82% | - |
| 18.10.2024 | 33,41 | 33,41 | 33,06 | 33,21 | 4,90% | - |
| 17.10.2024 | 31,94 | 31,97 | 31,56 | 31,66 | -3,49% | - |
| 16.10.2024 | 32,47 | 32,87 | 32,43 | 32,80 | 2,35% | - |
| 15.10.2024 | 32,75 | 32,78 | 32,02 | 32,05 | -5,49% | - |
| 14.10.2024 | 33,80 | 34,47 | 33,52 | 33,91 | -1,12% | - |
| 11.10.2024 | 33,57 | 34,43 | 33,48 | 34,30 | 0,39% | - |
| 10.10.2024 | 34,19 | 34,43 | 33,60 | 34,16 | 1,36% | - |
| 09.10.2024 | 32,98 | 33,87 | 32,98 | 33,71 | -0,72% | - |
| 08.10.2024 | 34,18 | 34,50 | 33,68 | 33,95 | -10,62% | - |
| 07.10.2024 | 37,49 | 38,00 | 36,94 | 37,98 | 3,59% | - |
| 04.10.2024 | 36,51 | 36,69 | 36,25 | 36,66 | 3,18% | - |
| 03.10.2024 | 34,96 | 35,77 | 34,96 | 35,53 | -1,33% | - |
| 02.10.2024 | 36,00 | 36,10 | 35,35 | 36,01 | 7,21% | - |
| 01.10.2024 | 32,92 | 34,15 | 32,71 | 33,59 | 2,63% | - |
| 30.09.2024 | 33,68 | 33,68 | 32,70 | 32,73 | -0,41% | - |
| 27.09.2024 | 32,55 | 33,19 | 32,53 | 32,87 | 1,04% | - |
| 26.09.2024 | 32,63 | 32,93 | 32,11 | 32,53 | 7,09% | - |
| 25.09.2024 | 30,25 | 30,63 | 30,19 | 30,37 | -1,59% | - |
| 24.09.2024 | 30,20 | 30,88 | 30,13 | 30,86 | 8,47% | - |
| 23.09.2024 | 28,28 | 28,66 | 28,27 | 28,45 | 1,50% | - |
| 20.09.2024 | 28,06 | 28,14 | 27,94 | 28,03 | 0,82% | - |
| 19.09.2024 | 27,72 | 27,87 | 27,52 | 27,80 | 3,60% | - |
| 18.09.2024 | 27,15 | 27,23 | 26,84 | 26,84 | -0,59% | - |
| 17.09.2024 | 27,06 | 27,23 | 26,95 | 27,00 | 0,78% | - |
| 16.09.2024 | 26,75 | 26,80 | 26,67 | 26,79 | 0,89% | - |
| 13.09.2024 | 26,68 | 26,68 | 26,51 | 26,55 | -0,04% | - |
| 12.09.2024 | 26,40 | 26,57 | 26,26 | 26,56 | 0,65% | - |
| 11.09.2024 | 26,23 | 26,52 | 26,10 | 26,39 | 0,97% | - |
| 10.09.2024 | 26,24 | 26,24 | 25,92 | 26,14 | -0,44% | - |
| 09.09.2024 | 26,11 | 26,34 | 26,10 | 26,25 | 0,09% | - |
| 06.09.2024 | 26,53 | 26,55 | 26,20 | 26,23 | -1,64% | - |
| 05.09.2024 | 26,63 | 26,79 | 26,56 | 26,66 | -0,34% | - |
| 04.09.2024 | 26,76 | 26,88 | 26,67 | 26,75 | 0,45% | - |
| 03.09.2024 | 26,76 | 26,80 | 26,60 | 26,63 | -2,43% | - |
| 30.08.2024 | 27,39 | 27,39 | 27,02 | 27,30 | 1,18% | - |
| 29.08.2024 | 27,12 | 27,17 | 26,97 | 26,98 | 0,25% | - |
| 28.08.2024 | 27,09 | 27,20 | 26,76 | 26,91 | -1,81% | - |
| 27.08.2024 | 27,40 | 27,46 | 27,28 | 27,41 | 1,41% | - |
| 26.08.2024 | 26,96 | 27,11 | 26,90 | 27,03 | -0,82% | - |
| 23.08.2024 | 27,07 | 27,33 | 27,00 | 27,25 | 1,98% | - |
| 22.08.2024 | 27,10 | 27,10 | 26,68 | 26,72 | -1,31% | - |
| 21.08.2024 | 26,78 | 27,13 | 26,78 | 27,08 | 0,91% | - |
| 20.08.2024 | 27,08 | 27,08 | 26,77 | 26,83 | -2,57% | - |
| 19.08.2024 | 27,21 | 27,54 | 27,21 | 27,54 | 1,52% | - |
| 16.08.2024 | 26,78 | 27,15 | 26,78 | 27,13 | 2,28% | - |
| 15.08.2024 | 26,33 | 26,63 | 26,33 | 26,52 | 1,74% | - |
| 14.08.2024 | 26,29 | 26,31 | 25,97 | 26,07 | -2,10% | - |
| 13.08.2024 | 26,41 | 26,64 | 26,37 | 26,63 | 0,96% | - |
| 12.08.2024 | 26,25 | 26,47 | 26,24 | 26,38 | 0,98% | - |
| 09.08.2024 | 26,09 | 26,19 | 25,95 | 26,12 | -0,53% | - |
| 08.08.2024 | 25,93 | 26,28 | 25,87 | 26,26 | 2,74% | - |
| 07.08.2024 | 25,91 | 25,92 | 25,53 | 25,56 | 0,41% | - |
| 06.08.2024 | 25,26 | 25,73 | 25,25 | 25,45 | -0,83% | - |
| 05.08.2024 | 25,26 | 25,87 | 25,24 | 25,67 | -0,49% | - |
| 02.08.2024 | 25,83 | 25,88 | 25,68 | 25,79 | -0,84% | - |
| 01.08.2024 | 26,39 | 26,39 | 25,88 | 26,01 | -1,59% | - |
| 31.07.2024 | 26,54 | 26,63 | 26,39 | 26,44 | 1,70% | - |
| 30.07.2024 | 26,04 | 26,07 | 25,89 | 25,99 | -1,02% | - |
| 29.07.2024 | 26,22 | 26,34 | 26,16 | 26,26 | 0,39% | - |
| 26.07.2024 | 26,03 | 26,33 | 25,94 | 26,16 | 0,65% | - |
| 25.07.2024 | 26,16 | 26,31 | 25,99 | 25,99 | -2,18% | - |
| 24.07.2024 | 26,63 | 26,74 | 26,56 | 26,57 | 0,05% | - |
| 23.07.2024 | 26,70 | 26,71 | 26,54 | 26,56 | -2,34% | - |
| 22.07.2024 | 27,06 | 27,22 | 26,98 | 27,20 | 2,66% | - |
| 19.07.2024 | 26,64 | 26,66 | 26,48 | 26,49 | -1,11% | - |
| 18.07.2024 | 27,06 | 27,16 | 26,70 | 26,79 | -0,87% | - |
| 17.07.2024 | 27,11 | 27,14 | 26,99 | 27,03 | -1,02% | - |
| 16.07.2024 | 27,04 | 27,32 | 26,99 | 27,31 | -0,01% | - |
| 15.07.2024 | 27,60 | 27,60 | 27,25 | 27,31 | -2,20% | - |
| 12.07.2024 | 28,24 | 28,31 | 27,92 | 27,92 | 1,10% | - |
| 11.07.2024 | 27,53 | 27,76 | 27,51 | 27,62 | 1,61% | - |
| 10.07.2024 | 27,10 | 27,22 | 27,02 | 27,18 | 0,33% | - |
| 09.07.2024 | 26,87 | 27,15 | 26,86 | 27,09 | 0,77% | - |
| 08.07.2024 | 26,98 | 26,98 | 26,86 | 26,88 | -1,30% | - |
| 05.07.2024 | 27,17 | 27,25 | 26,98 | 27,24 | -1,59% | - |
| 03.07.2024 | 27,40 | 27,70 | 27,40 | 27,68 | 1,79% | - |
| 02.07.2024 | 27,02 | 27,19 | 26,92 | 27,19 | 1,00% | - |
| 01.07.2024 | 26,96 | 26,99 | 26,80 | 26,92 | 0,99% | - |
| 28.06.2024 | 26,85 | 26,87 | 26,60 | 26,66 | -0,43% | - |
| 27.06.2024 | 26,92 | 26,92 | 26,72 | 26,77 | -1,99% | - |
| 26.06.2024 | 27,23 | 27,33 | 27,14 | 27,31 | 0,33% | - |
| 25.06.2024 | 27,33 | 27,33 | 27,10 | 27,22 | -0,96% | - |
| 24.06.2024 | 27,39 | 27,72 | 27,39 | 27,49 | 0,83% | - |
| 21.06.2024 | 27,34 | 27,40 | 27,22 | 27,26 | -0,77% | - |
| 20.06.2024 | 27,68 | 27,70 | 27,37 | 27,47 | 0,79% | - |
| 18.06.2024 | 27,15 | 27,32 | 27,10 | 27,26 | 0,02% | - |
| 17.06.2024 | 27,09 | 27,31 | 27,02 | 27,25 | 1,07% | - |
| 14.06.2024 | 26,93 | 26,97 | 26,82 | 26,97 | -0,48% | - |