37,978$
0,58%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 37,99 | 38,11 | 37,93 | 38,04 | 0,75% | - |
| 14.10.2025 | 37,36 | 37,84 | 37,36 | 37,76 | -0,46% | - |
| 13.10.2025 | 38,03 | 38,11 | 37,91 | 37,93 | 3,66% | - |
| 10.10.2025 | 38,14 | 38,29 | 36,40 | 36,59 | -4,73% | - |
| 09.10.2025 | 38,85 | 38,89 | 38,39 | 38,41 | 0,20% | - |
| 08.10.2025 | 38,32 | 38,36 | 38,25 | 38,33 | 0,07% | - |
| 07.10.2025 | 38,46 | 38,51 | 38,30 | 38,30 | -0,34% | - |
| 06.10.2025 | 38,34 | 38,45 | 38,30 | 38,43 | 0,04% | - |
| 03.10.2025 | 38,45 | 38,54 | 38,35 | 38,42 | -0,69% | - |
| 02.10.2025 | 38,77 | 38,84 | 38,62 | 38,69 | 0,41% | - |
| 01.10.2025 | 38,45 | 38,56 | 38,44 | 38,53 | 0,70% | - |
| 30.09.2025 | 38,33 | 38,41 | 38,23 | 38,26 | 0,18% | - |
| 29.09.2025 | 38,17 | 38,22 | 38,12 | 38,19 | 1,74% | - |
| 26.09.2025 | 37,42 | 37,56 | 37,42 | 37,54 | -0,71% | - |
| 25.09.2025 | 37,89 | 37,92 | 37,76 | 37,81 | 0,64% | - |
| 24.09.2025 | 37,63 | 37,65 | 37,56 | 37,56 | 0,26% | - |
| 23.09.2025 | 37,56 | 37,60 | 37,46 | 37,47 | -0,54% | - |
| 22.09.2025 | 37,58 | 37,68 | 37,56 | 37,67 | 0,54% | - |
| 19.09.2025 | 37,49 | 37,57 | 37,42 | 37,47 | 0,02% | - |
| 18.09.2025 | 37,42 | 37,46 | 37,34 | 37,46 | -1,13% | - |
| 17.09.2025 | 37,99 | 38,13 | 37,86 | 37,89 | 0,32% | - |
| 16.09.2025 | 37,66 | 37,80 | 37,59 | 37,77 | -0,08% | - |
| 15.09.2025 | 37,79 | 37,83 | 37,76 | 37,80 | 0,36% | - |
| 12.09.2025 | 37,59 | 37,68 | 37,57 | 37,66 | -0,82% | - |
| 11.09.2025 | 37,79 | 37,99 | 37,79 | 37,97 | 3,48% | - |
| 10.09.2025 | 36,80 | 36,83 | 36,70 | 36,70 | -0,26% | - |
| 09.09.2025 | 36,85 | 36,90 | 36,77 | 36,79 | -0,68% | - |
| 08.09.2025 | 36,95 | 37,05 | 36,94 | 37,04 | 0,67% | - |
| 05.09.2025 | 36,89 | 36,91 | 36,79 | 36,80 | 2,26% | - |
| 04.09.2025 | 35,98 | 36,01 | 35,89 | 35,98 | -1,92% | - |
| 03.09.2025 | 36,67 | 36,83 | 36,66 | 36,69 | -0,86% | - |
| 02.09.2025 | 37,00 | 37,05 | 36,96 | 37,01 | -1,06% | - |
| 29.08.2025 | 37,38 | 37,46 | 37,29 | 37,40 | 1,19% | - |
| 28.08.2025 | 36,82 | 36,99 | 36,81 | 36,96 | 2,39% | - |
| 27.08.2025 | 36,03 | 36,11 | 35,98 | 36,10 | -1,67% | - |
| 26.08.2025 | 36,74 | 36,80 | 36,69 | 36,71 | 0,20% | - |
| 25.08.2025 | 36,79 | 36,89 | 36,62 | 36,64 | 0,74% | - |
| 22.08.2025 | 36,08 | 36,45 | 36,05 | 36,37 | 3,04% | - |
| 21.08.2025 | 35,33 | 35,36 | 35,25 | 35,30 | -0,03% | - |
| 20.08.2025 | 35,28 | 35,35 | 35,23 | 35,31 | 1,88% | - |
| 19.08.2025 | 34,78 | 34,82 | 34,65 | 34,66 | -0,82% | - |
| 18.08.2025 | 34,91 | 34,97 | 34,88 | 34,94 | 1,10% | - |
| 15.08.2025 | 34,58 | 34,65 | 34,55 | 34,56 | 0,99% | - |
| 14.08.2025 | 34,31 | 34,33 | 34,16 | 34,22 | -0,74% | - |
| 13.08.2025 | 34,49 | 34,57 | 34,46 | 34,48 | 0,89% | - |
| 12.08.2025 | 34,04 | 34,22 | 34,04 | 34,18 | 1,17% | - |
| 11.08.2025 | 33,78 | 33,82 | 33,74 | 33,78 | 0,31% | - |
| 08.08.2025 | 33,66 | 33,71 | 33,64 | 33,68 | -0,08% | - |
| 07.08.2025 | 33,78 | 33,79 | 33,62 | 33,70 | -0,17% | - |
| 06.08.2025 | 33,70 | 33,78 | 33,60 | 33,76 | 0,60% | - |
| 05.08.2025 | 33,59 | 33,66 | 33,53 | 33,56 | 0,58% | - |
| 04.08.2025 | 33,40 | 33,41 | 33,31 | 33,36 | 1,32% | - |
| 01.08.2025 | 32,96 | 32,98 | 32,84 | 32,93 | -0,53% | - |
| 31.07.2025 | 33,16 | 33,20 | 33,09 | 33,11 | -1,69% | - |
| 30.07.2025 | 33,79 | 33,84 | 33,65 | 33,68 | -0,67% | - |
| 29.07.2025 | 33,92 | 33,95 | 33,84 | 33,90 | 0,81% | - |
| 28.07.2025 | 33,82 | 33,83 | 33,62 | 33,63 | -0,46% | - |
| 25.07.2025 | 33,76 | 33,79 | 33,69 | 33,79 | -0,24% | - |
| 24.07.2025 | 33,89 | 33,95 | 33,86 | 33,87 | -0,07% | - |
| 23.07.2025 | 33,72 | 33,90 | 33,71 | 33,89 | 0,22% | - |
| 22.07.2025 | 33,74 | 33,83 | 33,68 | 33,81 | 1,45% | - |
| 21.07.2025 | 33,31 | 33,42 | 33,27 | 33,33 | 0,93% | - |
| 18.07.2025 | 33,09 | 33,20 | 33,01 | 33,02 | 0,74% | - |
| 17.07.2025 | 32,68 | 32,81 | 32,67 | 32,78 | 0,86% | - |
| 16.07.2025 | 32,45 | 32,65 | 32,38 | 32,50 | -0,40% | - |
| 15.07.2025 | 32,67 | 32,69 | 32,54 | 32,63 | -0,05% | - |
| 14.07.2025 | 32,66 | 32,73 | 32,62 | 32,65 | 0,35% | - |
| 11.07.2025 | 32,62 | 32,62 | 32,51 | 32,53 | -0,33% | - |
| 10.07.2025 | 32,61 | 32,65 | 32,50 | 32,64 | 0,55% | - |
| 09.07.2025 | 32,46 | 32,47 | 32,39 | 32,46 | 0,05% | - |
| 08.07.2025 | 32,47 | 32,47 | 32,37 | 32,45 | 1,02% | - |
| 07.07.2025 | 32,18 | 32,23 | 32,06 | 32,12 | -0,44% | - |
| 03.07.2025 | 32,28 | 32,33 | 32,25 | 32,26 | 0,67% | - |
| 02.07.2025 | 31,94 | 32,05 | 31,92 | 32,05 | -0,03% | - |
| 01.07.2025 | 32,01 | 32,06 | 31,96 | 32,06 | 0,11% | - |
| 30.06.2025 | 31,90 | 32,02 | 31,88 | 32,02 | 0,81% | - |
| 27.06.2025 | 31,78 | 31,83 | 31,72 | 31,77 | -1,05% | - |
| 26.06.2025 | 32,06 | 32,16 | 32,04 | 32,11 | -0,02% | - |
| 25.06.2025 | 32,11 | 32,13 | 32,04 | 32,11 | 1,38% | - |
| 24.06.2025 | 31,63 | 31,72 | 31,60 | 31,68 | 0,91% | - |
| 23.06.2025 | 31,20 | 31,39 | 31,17 | 31,39 | 0,56% | - |
| 20.06.2025 | 31,33 | 31,33 | 31,19 | 31,22 | 0,18% | - |
| 18.06.2025 | 31,35 | 31,38 | 31,14 | 31,16 | -0,31% | - |
| 17.06.2025 | 31,35 | 31,43 | 31,23 | 31,26 | -0,46% | - |
| 16.06.2025 | 31,50 | 31,52 | 31,40 | 31,40 | 0,16% | - |
| 13.06.2025 | 31,36 | 31,41 | 31,31 | 31,35 | -0,97% | - |
| 12.06.2025 | 31,61 | 31,67 | 31,59 | 31,66 | 0,54% | - |
| 11.06.2025 | 31,47 | 31,54 | 31,44 | 31,49 | 0,50% | - |
| 10.06.2025 | 31,33 | 31,36 | 31,25 | 31,33 | -0,84% | - |
| 09.06.2025 | 31,43 | 31,59 | 31,43 | 31,59 | 0,62% | - |
| 06.06.2025 | 31,34 | 31,40 | 31,30 | 31,40 | -0,31% | - |
| 05.06.2025 | 31,56 | 31,63 | 31,45 | 31,50 | 0,46% | - |
| 04.06.2025 | 31,27 | 31,39 | 31,26 | 31,35 | 0,74% | - |
| 03.06.2025 | 31,08 | 31,14 | 31,02 | 31,12 | 0,84% | - |
| 02.06.2025 | 30,77 | 30,90 | 30,73 | 30,86 | -0,04% | - |
| 30.05.2025 | 30,89 | 30,96 | 30,79 | 30,87 | -0,85% | - |
| 29.05.2025 | 31,18 | 31,20 | 31,07 | 31,14 | 0,70% | - |
| 28.05.2025 | 30,93 | 30,97 | 30,88 | 30,92 | -0,18% | - |
| 27.05.2025 | 30,98 | 31,02 | 30,93 | 30,98 | -1,57% | - |
| 23.05.2025 | 31,34 | 31,51 | 31,33 | 31,47 | -0,14% | - |