30,933$
-1,91%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 31,00 | 31,06 | 30,89 | 30,93 | -1,92% | - |
| 27.02.2025 | 31,51 | 31,57 | 31,36 | 31,53 | 0,44% | - |
| 26.02.2025 | 31,60 | 31,69 | 31,38 | 31,40 | -0,12% | - |
| 25.02.2025 | 31,43 | 31,48 | 31,34 | 31,44 | -0,08% | - |
| 24.02.2025 | 31,63 | 31,64 | 31,38 | 31,46 | -0,59% | - |
| 21.02.2025 | 31,88 | 32,01 | 31,64 | 31,65 | 0,61% | - |
| 20.02.2025 | 31,49 | 31,60 | 31,32 | 31,46 | 0,60% | - |
| 19.02.2025 | 31,25 | 31,33 | 31,21 | 31,27 | 0,56% | - |
| 18.02.2025 | 31,16 | 31,16 | 31,01 | 31,09 | -1,19% | - |
| 17.02.2025 | 31,42 | 31,48 | 31,42 | 31,47 | -0,74% | - |
| 14.02.2025 | 31,61 | 31,75 | 31,54 | 31,70 | 2,07% | - |
| 13.02.2025 | 30,78 | 31,06 | 30,77 | 31,06 | -0,49% | - |
| 12.02.2025 | 30,99 | 31,32 | 30,96 | 31,21 | 1,19% | - |
| 11.02.2025 | 30,79 | 30,91 | 30,77 | 30,84 | -0,37% | - |
| 10.02.2025 | 30,96 | 31,01 | 30,90 | 30,96 | 0,26% | - |
| 07.02.2025 | 31,01 | 31,14 | 30,84 | 30,88 | 1,25% | - |
| 06.02.2025 | 30,47 | 30,53 | 30,45 | 30,50 | 0,85% | - |
| 05.02.2025 | 30,26 | 30,29 | 30,18 | 30,24 | -1,64% | - |
| 04.02.2025 | 30,60 | 30,82 | 30,59 | 30,74 | 1,82% | - |
| 03.02.2025 | 30,02 | 30,36 | 29,99 | 30,19 | -1,30% | - |
| 31.01.2025 | 30,83 | 30,83 | 30,57 | 30,59 | -0,96% | - |
| 30.01.2025 | 30,73 | 30,99 | 30,73 | 30,89 | 0,30% | - |
| 29.01.2025 | 30,88 | 30,94 | 30,66 | 30,80 | 0,92% | - |
| 28.01.2025 | 30,68 | 30,69 | 30,45 | 30,52 | -0,80% | - |
| 27.01.2025 | 30,87 | 30,87 | 30,66 | 30,76 | -0,13% | - |
| 24.01.2025 | 30,71 | 30,86 | 30,64 | 30,80 | 1,30% | - |
| 23.01.2025 | 30,38 | 30,46 | 30,30 | 30,40 | 0,05% | - |
| 22.01.2025 | 30,44 | 30,46 | 30,35 | 30,39 | -0,33% | - |
| 21.01.2025 | 30,35 | 30,54 | 30,28 | 30,49 | 0,78% | - |
| 17.01.2025 | 30,05 | 30,43 | 30,03 | 30,25 | 1,06% | - |
| 16.01.2025 | 29,91 | 29,98 | 29,86 | 29,94 | -0,07% | - |
| 15.01.2025 | 30,06 | 30,06 | 29,87 | 29,96 | -0,37% | - |
| 14.01.2025 | 30,00 | 30,07 | 29,98 | 30,07 | 2,85% | - |
| 13.01.2025 | 29,19 | 29,30 | 29,16 | 29,24 | 0,27% | - |
| 10.01.2025 | 29,25 | 29,25 | 29,10 | 29,16 | -2,16% | - |
| 08.01.2025 | 29,69 | 29,82 | 29,62 | 29,80 | -0,20% | - |
| 07.01.2025 | 29,94 | 30,04 | 29,86 | 29,86 | 0,64% | - |
| 06.01.2025 | 29,92 | 30,00 | 29,61 | 29,67 | -0,11% | - |
| 03.01.2025 | 29,67 | 29,73 | 29,61 | 29,70 | -1,18% | - |
| 02.01.2025 | 30,14 | 30,20 | 30,04 | 30,06 | -4,96% | - |
| 27.12.2024 | 31,61 | 31,67 | 31,53 | 31,63 | 1,04% | - |
| 23.12.2024 | 31,21 | 31,33 | 31,16 | 31,30 | -0,36% | - |
| 20.12.2024 | 31,14 | 31,43 | 31,12 | 31,42 | 0,53% | - |
| 19.12.2024 | 31,30 | 31,39 | 31,21 | 31,25 | 0,70% | - |
| 18.12.2024 | 31,33 | 31,39 | 30,99 | 31,03 | -1,11% | - |
| 17.12.2024 | 31,27 | 31,48 | 31,26 | 31,38 | 0,75% | - |
| 16.12.2024 | 31,09 | 31,21 | 31,07 | 31,15 | -0,65% | - |
| 13.12.2024 | 31,39 | 31,43 | 31,25 | 31,35 | -1,32% | - |
| 12.12.2024 | 31,69 | 31,93 | 31,65 | 31,77 | 0,10% | - |
| 11.12.2024 | 31,81 | 31,81 | 31,65 | 31,74 | -0,74% | - |
| 10.12.2024 | 32,14 | 32,22 | 31,91 | 31,98 | -6,59% | - |
| 09.12.2024 | 33,64 | 34,36 | 33,64 | 34,24 | 8,18% | - |
| 06.12.2024 | 31,75 | 31,75 | 31,62 | 31,65 | 0,76% | - |
| 05.12.2024 | 31,39 | 31,51 | 31,36 | 31,41 | 1,11% | - |
| 04.12.2024 | 31,40 | 31,40 | 31,05 | 31,06 | -1,35% | - |
| 03.12.2024 | 31,29 | 31,55 | 31,29 | 31,49 | 1,10% | - |
| 02.12.2024 | 31,20 | 31,22 | 30,99 | 31,15 | 0,19% | - |
| 29.11.2024 | 30,92 | 31,10 | 30,75 | 31,09 | -0,17% | - |
| 27.11.2024 | 31,21 | 31,28 | 31,08 | 31,14 | 2,51% | - |
| 26.11.2024 | 30,55 | 30,56 | 30,23 | 30,38 | -0,47% | - |
| 25.11.2024 | 30,44 | 30,56 | 30,38 | 30,52 | -0,07% | - |
| 22.11.2024 | 30,54 | 30,59 | 30,44 | 30,55 | -2,06% | - |
| 21.11.2024 | 31,22 | 31,29 | 31,14 | 31,19 | -0,53% | - |
| 20.11.2024 | 31,37 | 31,46 | 31,30 | 31,35 | -0,05% | - |
| 19.11.2024 | 31,28 | 31,37 | 31,25 | 31,37 | -0,58% | - |
| 18.11.2024 | 31,41 | 31,57 | 31,37 | 31,55 | 1,97% | - |
| 15.11.2024 | 31,00 | 31,05 | 30,86 | 30,94 | 0,28% | - |
| 14.11.2024 | 31,07 | 31,08 | 30,73 | 30,86 | -0,96% | - |
| 13.11.2024 | 31,47 | 31,50 | 31,13 | 31,15 | -0,50% | - |
| 12.11.2024 | 31,54 | 31,61 | 31,21 | 31,31 | -3,45% | - |
| 11.11.2024 | 32,55 | 32,58 | 32,36 | 32,43 | 0,02% | - |
| 08.11.2024 | 32,83 | 33,02 | 32,34 | 32,43 | -5,41% | - |
| 07.11.2024 | 34,10 | 34,32 | 34,03 | 34,28 | 4,66% | - |
| 06.11.2024 | 32,48 | 32,85 | 32,25 | 32,75 | -2,70% | - |
| 05.11.2024 | 33,67 | 33,78 | 33,45 | 33,66 | 2,07% | - |
| 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% | - |