40,254$
1,43%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 40,03 | 40,24 | 40,03 | 40,23 | 1,36% | - |
| 05.02.2026 | 39,93 | 39,97 | 39,69 | 39,69 | -0,93% | - |
| 04.02.2026 | 40,30 | 40,31 | 40,06 | 40,06 | 0,91% | - |
| 03.02.2026 | 39,85 | 39,98 | 39,65 | 39,70 | 0,47% | - |
| 02.02.2026 | 39,50 | 39,67 | 39,49 | 39,51 | -1,53% | - |
| 30.01.2026 | 40,25 | 40,33 | 39,85 | 40,13 | -1,51% | - |
| 29.01.2026 | 40,90 | 40,90 | 40,47 | 40,74 | 0,97% | - |
| 28.01.2026 | 40,48 | 40,50 | 40,31 | 40,35 | -0,27% | - |
| 27.01.2026 | 40,41 | 40,47 | 40,27 | 40,46 | -0,23% | - |
| 26.01.2026 | 40,45 | 40,57 | 40,42 | 40,55 | 0,28% | - |
| 23.01.2026 | 40,24 | 40,47 | 40,23 | 40,44 | -0,10% | - |
| 22.01.2026 | 40,36 | 40,51 | 40,36 | 40,48 | 0,25% | - |
| 21.01.2026 | 40,46 | 40,53 | 40,21 | 40,38 | 0,78% | - |
| 20.01.2026 | 40,27 | 40,34 | 40,07 | 40,07 | -0,95% | - |
| 19.01.2026 | 40,44 | 40,52 | 40,43 | 40,45 | 0,50% | - |
| 16.01.2026 | 40,31 | 40,31 | 40,12 | 40,25 | -0,93% | - |
| 15.01.2026 | 40,54 | 40,68 | 40,44 | 40,63 | 1,12% | - |
| 14.01.2026 | 40,22 | 40,28 | 40,08 | 40,18 | -0,66% | - |
| 13.01.2026 | 40,53 | 40,54 | 40,36 | 40,45 | -1,60% | - |
| 12.01.2026 | 40,84 | 41,12 | 40,81 | 41,11 | 1,24% | - |
| 09.01.2026 | 40,44 | 40,61 | 40,42 | 40,60 | 1,10% | - |
| 08.01.2026 | 40,04 | 40,22 | 40,04 | 40,16 | -0,21% | - |
| 07.01.2026 | 40,26 | 40,33 | 40,20 | 40,25 | -0,02% | - |
| 06.01.2026 | 40,46 | 40,48 | 40,23 | 40,25 | 0,74% | - |
| 05.01.2026 | 39,67 | 39,96 | 39,59 | 39,96 | 1,04% | - |
| 02.01.2026 | 39,58 | 39,69 | 39,52 | 39,55 | 1,70% | - |
| 29.12.2025 | 38,94 | 38,98 | 38,88 | 38,89 | 0,01% | - |
| 23.12.2025 | 38,81 | 38,91 | 38,79 | 38,88 | 0,33% | - |
| 22.12.2025 | 38,64 | 38,77 | 38,64 | 38,75 | 1,03% | - |
| 19.12.2025 | 38,33 | 38,43 | 38,30 | 38,36 | 0,44% | - |
| 18.12.2025 | 38,18 | 38,26 | 38,10 | 38,19 | 0,40% | - |
| 17.12.2025 | 38,27 | 38,32 | 38,02 | 38,04 | 0,98% | - |
| 16.12.2025 | 37,67 | 37,71 | 37,59 | 37,67 | -0,49% | - |
| 15.12.2025 | 38,00 | 38,02 | 37,80 | 37,85 | -0,65% | - |
| 12.12.2025 | 38,26 | 38,28 | 37,96 | 38,10 | -0,15% | - |
| 11.12.2025 | 38,02 | 38,20 | 37,91 | 38,16 | -0,02% | - |
| 10.12.2025 | 38,10 | 38,26 | 38,06 | 38,16 | 0,14% | - |
| 09.12.2025 | 38,12 | 38,19 | 38,00 | 38,11 | -0,38% | - |
| 08.12.2025 | 38,36 | 38,39 | 38,23 | 38,26 | 0,59% | - |
| 05.12.2025 | 38,01 | 38,09 | 37,96 | 38,03 | 1,17% | - |
| 04.12.2025 | 37,68 | 37,71 | 37,58 | 37,59 | -0,25% | - |
| 03.12.2025 | 37,60 | 37,72 | 37,58 | 37,69 | -0,17% | - |
| 02.12.2025 | 37,79 | 37,83 | 37,68 | 37,75 | -1,23% | - |
| 01.12.2025 | 38,13 | 38,28 | 38,09 | 38,22 | 1,25% | - |
| 28.11.2025 | 37,73 | 37,85 | 37,73 | 37,75 | 0,88% | - |
| 26.11.2025 | 37,41 | 37,54 | 37,25 | 37,42 | 0,22% | - |
| 25.11.2025 | 37,39 | 37,43 | 37,27 | 37,34 | 1,20% | - |
| 24.11.2025 | 36,78 | 36,91 | 36,72 | 36,90 | -0,41% | - |
| 21.11.2025 | 36,71 | 37,05 | 36,63 | 37,05 | -0,93% | - |
| 20.11.2025 | 37,80 | 37,88 | 37,37 | 37,40 | -1,39% | - |
| 19.11.2025 | 37,87 | 37,97 | 37,75 | 37,93 | -0,02% | - |
| 18.11.2025 | 37,85 | 38,05 | 37,81 | 37,94 | 0,11% | - |
| 17.11.2025 | 38,03 | 38,10 | 37,86 | 37,89 | -0,61% | - |
| 14.11.2025 | 38,18 | 38,41 | 37,98 | 38,13 | -1,54% | - |
| 13.11.2025 | 38,93 | 38,97 | 38,67 | 38,72 | 0,41% | - |
| 12.11.2025 | 38,53 | 38,61 | 38,48 | 38,56 | -0,25% | - |
| 11.11.2025 | 38,63 | 38,72 | 38,59 | 38,66 | -0,67% | - |
| 10.11.2025 | 38,87 | 38,94 | 38,77 | 38,92 | 0,68% | - |
| 07.11.2025 | 38,65 | 38,66 | 38,47 | 38,66 | -0,48% | - |
| 06.11.2025 | 38,85 | 38,88 | 38,70 | 38,85 | 1,12% | - |
| 05.11.2025 | 38,23 | 38,43 | 38,23 | 38,42 | 0,94% | - |
| 04.11.2025 | 38,11 | 38,21 | 38,05 | 38,06 | -1,35% | - |
| 03.11.2025 | 38,50 | 38,61 | 38,48 | 38,58 | 0,34% | - |
| 31.10.2025 | 38,38 | 38,44 | 38,30 | 38,44 | -1,68% | - |
| 30.10.2025 | 39,02 | 39,19 | 38,97 | 39,10 | -0,98% | - |
| 29.10.2025 | 39,56 | 39,56 | 39,40 | 39,49 | 0,58% | - |
| 28.10.2025 | 38,98 | 39,26 | 38,96 | 39,26 | 0,46% | - |
| 27.10.2025 | 39,08 | 39,14 | 39,05 | 39,08 | 1,66% | - |
| 24.10.2025 | 38,50 | 38,54 | 38,42 | 38,44 | 0,71% | - |
| 23.10.2025 | 37,99 | 38,19 | 37,99 | 38,17 | 1,31% | - |
| 22.10.2025 | 37,80 | 37,88 | 37,57 | 37,68 | -0,46% | - |
| 21.10.2025 | 37,96 | 37,96 | 37,82 | 37,85 | 0,30% | - |
| 20.10.2025 | 37,48 | 37,76 | 37,46 | 37,74 | 0,16% | - |
| 17.10.2025 | 37,40 | 37,71 | 37,38 | 37,68 | -0,93% | - |
| 16.10.2025 | 38,20 | 38,25 | 37,97 | 38,03 | 0,26% | - |
| 15.10.2025 | 37,99 | 38,11 | 37,76 | 37,93 | 0,46% | - |
| 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% | - |