42,758$
-0,24%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 42,71 | 42,85 | 42,64 | 42,76 | -0,23% | - |
| 28.05.2026 | 42,69 | 42,91 | 42,68 | 42,86 | 0,28% | - |
| 27.05.2026 | 42,68 | 42,81 | 42,68 | 42,74 | -0,61% | - |
| 26.05.2026 | 42,99 | 43,04 | 42,94 | 43,00 | 2,27% | - |
| 22.05.2026 | 42,00 | 42,10 | 41,96 | 42,05 | 0,37% | - |
| 21.05.2026 | 41,70 | 41,95 | 41,64 | 41,90 | -1,32% | - |
| 20.05.2026 | 42,30 | 42,47 | 42,25 | 42,45 | 1,18% | - |
| 19.05.2026 | 41,97 | 42,03 | 41,87 | 41,96 | -0,50% | - |
| 18.05.2026 | 42,26 | 42,29 | 42,08 | 42,17 | -0,34% | - |
| 15.05.2026 | 42,35 | 42,36 | 42,23 | 42,31 | -1,86% | - |
| 14.05.2026 | 42,93 | 43,14 | 42,90 | 43,11 | -2,12% | - |
| 13.05.2026 | 43,69 | 44,10 | 43,68 | 44,05 | 1,48% | - |
| 12.05.2026 | 43,42 | 43,45 | 43,26 | 43,41 | -0,65% | - |
| 11.05.2026 | 43,54 | 43,76 | 43,53 | 43,69 | 2,24% | - |
| 08.05.2026 | 42,71 | 42,86 | 42,66 | 42,73 | 0,35% | - |
| 07.05.2026 | 42,87 | 42,87 | 42,58 | 42,58 | -0,83% | - |
| 06.05.2026 | 42,66 | 42,96 | 42,63 | 42,94 | 1,79% | - |
| 05.05.2026 | 42,18 | 42,21 | 42,14 | 42,18 | 0,38% | - |
| 04.05.2026 | 42,07 | 42,21 | 41,96 | 42,02 | -0,03% | - |
| 30.04.2026 | 41,79 | 42,05 | 41,76 | 42,04 | 1,67% | - |
| 29.04.2026 | 41,48 | 41,48 | 41,32 | 41,34 | 0,53% | - |
| 28.04.2026 | 41,10 | 41,22 | 41,09 | 41,12 | -0,40% | - |
| 27.04.2026 | 41,39 | 41,42 | 41,28 | 41,29 | -0,27% | - |
| 24.04.2026 | 41,34 | 41,43 | 41,29 | 41,40 | -0,11% | - |
| 23.04.2026 | 41,52 | 41,65 | 41,31 | 41,45 | -0,34% | - |
| 22.04.2026 | 41,55 | 41,63 | 41,51 | 41,59 | 1,54% | - |
| 21.04.2026 | 41,39 | 41,39 | 40,91 | 40,96 | -1,36% | - |
| 20.04.2026 | 41,44 | 41,55 | 41,41 | 41,53 | 0,32% | - |
| 17.04.2026 | 41,32 | 41,52 | 41,31 | 41,39 | 0,93% | - |
| 16.04.2026 | 41,16 | 41,17 | 40,97 | 41,01 | 0,39% | - |
| 15.04.2026 | 40,75 | 40,88 | 40,72 | 40,85 | -0,48% | - |
| 14.04.2026 | 40,96 | 41,08 | 40,92 | 41,05 | 1,21% | - |
| 13.04.2026 | 40,21 | 40,58 | 40,17 | 40,56 | 1,01% | - |
| 10.04.2026 | 40,25 | 40,26 | 40,13 | 40,15 | 1,02% | - |
| 09.04.2026 | 39,55 | 39,78 | 39,45 | 39,74 | 0,19% | - |
| 08.04.2026 | 40,01 | 40,05 | 39,59 | 39,67 | 3,67% | - |
| 07.04.2026 | 38,30 | 38,41 | 37,99 | 38,26 | -0,56% | - |
| 02.04.2026 | 38,40 | 38,84 | 38,31 | 38,48 | -0,39% | - |
| 01.04.2026 | 38,75 | 38,92 | 38,59 | 38,63 | -0,92% | - |
| 31.03.2026 | 38,37 | 38,99 | 38,30 | 38,99 | 1,58% | - |
| 30.03.2026 | 38,56 | 38,57 | 38,06 | 38,38 | 0,55% | - |
| 27.03.2026 | 38,29 | 38,37 | 38,16 | 38,17 | 0,14% | - |
| 26.03.2026 | 38,21 | 38,36 | 38,10 | 38,12 | -1,84% | - |
| 25.03.2026 | 38,88 | 39,02 | 38,80 | 38,83 | 1,94% | - |
| 24.03.2026 | 38,06 | 38,24 | 37,94 | 38,09 | -0,47% | - |
| 23.03.2026 | 38,28 | 38,54 | 38,02 | 38,27 | -0,80% | - |
| 20.03.2026 | 38,93 | 38,93 | 38,53 | 38,58 | -2,13% | - |
| 19.03.2026 | 39,09 | 39,55 | 39,06 | 39,42 | -0,23% | - |
| 18.03.2026 | 39,84 | 39,92 | 39,50 | 39,51 | -1,53% | - |
| 17.03.2026 | 40,25 | 40,28 | 40,09 | 40,13 | -0,52% | - |
| 16.03.2026 | 40,27 | 40,37 | 40,21 | 40,33 | 0,46% | - |
| 13.03.2026 | 40,54 | 40,59 | 40,13 | 40,15 | -0,48% | - |
| 12.03.2026 | 40,59 | 40,62 | 40,34 | 40,34 | -1,04% | - |
| 11.03.2026 | 40,81 | 40,94 | 40,64 | 40,77 | 0,67% | - |
| 10.03.2026 | 40,60 | 40,86 | 40,49 | 40,49 | 1,27% | - |
| 09.03.2026 | 39,67 | 40,02 | 39,67 | 39,99 | 0,40% | - |
| 06.03.2026 | 39,76 | 39,99 | 39,72 | 39,83 | -0,09% | - |
| 05.03.2026 | 40,11 | 40,22 | 39,75 | 39,86 | -0,42% | - |
| 04.03.2026 | 39,99 | 40,10 | 39,77 | 40,03 | 0,89% | - |
| 03.03.2026 | 39,64 | 39,78 | 39,20 | 39,68 | -3,15% | - |
| 02.03.2026 | 40,78 | 41,11 | 40,78 | 40,97 | -0,33% | - |
| 27.02.2026 | 41,05 | 41,17 | 41,03 | 41,11 | 0,21% | - |
| 26.02.2026 | 41,20 | 41,20 | 40,89 | 41,02 | -0,62% | - |
| 25.02.2026 | 41,10 | 41,28 | 41,07 | 41,28 | 1,39% | - |
| 24.02.2026 | 40,54 | 40,77 | 40,54 | 40,71 | -0,18% | - |
| 23.02.2026 | 40,88 | 40,94 | 40,75 | 40,79 | 0,14% | - |
| 20.02.2026 | 40,20 | 40,73 | 40,16 | 40,73 | 0,60% | - |
| 19.02.2026 | 40,40 | 40,57 | 40,34 | 40,49 | -0,17% | - |
| 18.02.2026 | 40,61 | 40,69 | 40,54 | 40,56 | 0,18% | - |
| 17.02.2026 | 40,33 | 40,51 | 40,28 | 40,48 | 0,81% | - |
| 13.02.2026 | 40,12 | 40,22 | 40,08 | 40,16 | -0,49% | - |
| 12.02.2026 | 40,71 | 40,71 | 40,33 | 40,36 | -0,54% | - |
| 11.02.2026 | 40,49 | 40,58 | 40,45 | 40,57 | -0,13% | - |
| 10.02.2026 | 40,62 | 40,66 | 40,55 | 40,63 | -0,39% | - |
| 09.02.2026 | 40,61 | 40,79 | 40,57 | 40,79 | 1,39% | - |
| 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% | - |