31,417$
0,53%
Echtzeitkurs Xtrackers FTSE China 50 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE China 50 UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |