28,098$
0,67%
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 27,95 | 27,96 | 27,77 | 27,91 | 0,60% | - |
| 02.05.2024 | 27,20 | 27,88 | 27,14 | 27,75 | 6,28% | - |
| 30.04.2024 | 26,37 | 26,44 | 26,11 | 26,11 | -2,18% | - |
| 29.04.2024 | 26,58 | 26,72 | 26,50 | 26,69 | 0,74% | - |
| 26.04.2024 | 26,61 | 26,68 | 26,43 | 26,49 | 1,26% | - |
| 25.04.2024 | 25,80 | 26,18 | 25,79 | 26,16 | 1,11% | - |
| 24.04.2024 | 25,89 | 25,93 | 25,71 | 25,87 | 1,94% | - |
| 23.04.2024 | 25,26 | 25,41 | 25,22 | 25,38 | 1,49% | - |
| 22.04.2024 | 24,69 | 25,08 | 24,65 | 25,01 | 2,08% | - |
| 19.04.2024 | 24,56 | 24,65 | 24,45 | 24,50 | -0,30% | - |
| 18.04.2024 | 24,58 | 24,76 | 24,53 | 24,57 | 1,12% | - |
| 17.04.2024 | 24,40 | 24,42 | 24,20 | 24,30 | 0,09% | - |
| 16.04.2024 | 24,30 | 24,44 | 24,20 | 24,28 | -0,84% | - |
| 15.04.2024 | 24,84 | 24,85 | 24,45 | 24,48 | 0,28% | - |
| 12.04.2024 | 24,77 | 24,77 | 24,37 | 24,42 | -3,79% | - |
| 11.04.2024 | 25,38 | 25,44 | 25,06 | 25,38 | 1,40% | - |
| 10.04.2024 | 25,09 | 25,20 | 24,95 | 25,03 | -0,64% | - |
| 09.04.2024 | 25,08 | 25,19 | 25,08 | 25,19 | 0,77% | - |
| 08.04.2024 | 24,98 | 25,09 | 24,96 | 24,99 | 0,55% | - |
| 05.04.2024 | 24,81 | 24,94 | 24,73 | 24,86 | 0,01% | - |
| 04.04.2024 | 25,31 | 25,32 | 24,85 | 24,86 | -0,47% | - |
| 03.04.2024 | 24,90 | 25,04 | 24,88 | 24,98 | -1,20% | - |
| 02.04.2024 | 25,13 | 25,33 | 25,12 | 25,28 | 2,54% | - |
| 28.03.2024 | 24,52 | 24,75 | 24,52 | 24,65 | 0,82% | - |
| 27.03.2024 | 24,21 | 24,45 | 24,18 | 24,45 | 0,51% | - |
| 26.03.2024 | 24,54 | 24,54 | 24,33 | 24,33 | 0,41% | - |
| 25.03.2024 | 24,26 | 24,37 | 24,22 | 24,23 | -0,28% | - |
| 22.03.2024 | 24,26 | 24,33 | 24,19 | 24,30 | -1,10% | - |
| 21.03.2024 | 24,74 | 24,74 | 24,57 | 24,57 | -0,79% | - |
| 20.03.2024 | 24,51 | 24,77 | 24,45 | 24,76 | 1,00% | - |
| 19.03.2024 | 24,44 | 24,52 | 24,28 | 24,52 | -0,03% | - |
| 18.03.2024 | 24,68 | 24,70 | 24,53 | 24,53 | -0,44% | - |
| 15.03.2024 | 24,63 | 24,72 | 24,61 | 24,64 | -0,02% | - |
| 14.03.2024 | 24,96 | 24,97 | 24,60 | 24,64 | -2,67% | - |
| 13.03.2024 | 25,22 | 25,44 | 25,22 | 25,32 | 0,68% | - |
| 12.03.2024 | 25,04 | 25,16 | 24,98 | 25,14 | 2,05% | - |
| 11.03.2024 | 24,42 | 24,70 | 24,41 | 24,64 | 3,62% | - |
| 08.03.2024 | 23,95 | 24,05 | 23,75 | 23,78 | -0,60% | - |
| 07.03.2024 | 23,81 | 23,92 | 23,74 | 23,92 | -0,82% | - |
| 06.03.2024 | 24,26 | 24,30 | 24,11 | 24,12 | 2,41% | - |
| 05.03.2024 | 23,65 | 23,76 | 23,53 | 23,55 | -1,52% | - |
| 04.03.2024 | 24,25 | 24,25 | 23,91 | 23,91 | -2,23% | - |
| 01.03.2024 | 24,37 | 24,49 | 24,36 | 24,46 | 2,00% | - |
| 29.02.2024 | 24,19 | 24,23 | 23,91 | 23,98 | -0,36% | - |
| 28.02.2024 | 24,31 | 24,31 | 24,05 | 24,07 | -3,33% | - |
| 27.02.2024 | 24,84 | 24,92 | 24,81 | 24,90 | 1,64% | - |
| 26.02.2024 | 24,51 | 24,68 | 24,47 | 24,49 | -0,66% | - |
| 23.02.2024 | 24,71 | 24,76 | 24,53 | 24,66 | 1,11% | - |
| 22.02.2024 | 24,45 | 24,49 | 24,24 | 24,39 | 1,36% | - |
| 21.02.2024 | 24,06 | 24,21 | 24,00 | 24,06 | 2,94% | - |
| 20.02.2024 | 23,58 | 23,65 | 23,30 | 23,37 | -0,89% | - |
| 16.02.2024 | 23,66 | 23,78 | 23,57 | 23,58 | 1,30% | - |
| 15.02.2024 | 23,08 | 23,28 | 23,08 | 23,28 | 0,63% | - |
| 14.02.2024 | 23,02 | 23,13 | 22,92 | 23,13 | 1,92% | - |
| 13.02.2024 | 22,87 | 23,05 | 22,59 | 22,70 | -2,14% | - |
| 12.02.2024 | 22,95 | 23,46 | 22,95 | 23,20 | 2,27% | - |
| 09.02.2024 | 22,58 | 22,69 | 22,39 | 22,68 | -0,08% | - |
| 08.02.2024 | 22,76 | 22,80 | 22,63 | 22,70 | -1,67% | - |
| 07.02.2024 | 23,09 | 23,26 | 23,01 | 23,09 | -1,98% | - |
| 06.02.2024 | 23,22 | 23,55 | 23,08 | 23,55 | 5,28% | - |
| 05.02.2024 | 22,11 | 22,38 | 22,05 | 22,37 | 2,07% | - |
| 02.02.2024 | 21,92 | 21,99 | 21,79 | 21,92 | -2,28% | - |
| 01.02.2024 | 22,38 | 22,49 | 22,24 | 22,43 | 1,25% | - |
| 31.01.2024 | 22,09 | 22,52 | 22,09 | 22,15 | -0,93% | - |
| 30.01.2024 | 22,32 | 22,43 | 22,26 | 22,36 | -1,85% | - |
| 29.01.2024 | 23,02 | 23,03 | 22,63 | 22,78 | -1,18% | - |
| 26.01.2024 | 22,93 | 23,12 | 22,92 | 23,05 | -0,45% | - |
| 25.01.2024 | 23,43 | 23,57 | 23,11 | 23,16 | -0,22% | - |
| 24.01.2024 | 23,44 | 23,46 | 23,19 | 23,21 | 3,27% | - |
| 23.01.2024 | 22,27 | 22,57 | 22,27 | 22,48 | 4,65% | - |
| 22.01.2024 | 21,35 | 21,57 | 21,30 | 21,48 | -2,03% | - |
| 19.01.2024 | 21,78 | 21,95 | 21,65 | 21,92 | -0,34% | - |
| 18.01.2024 | 22,00 | 22,03 | 21,90 | 22,00 | 0,84% | - |
| 17.01.2024 | 21,69 | 21,82 | 21,68 | 21,82 | -3,05% | - |
| 16.01.2024 | 22,72 | 22,74 | 22,50 | 22,50 | -3,20% | - |
| 12.01.2024 | 23,37 | 23,51 | 23,24 | 23,25 | -0,24% | - |
| 11.01.2024 | 23,31 | 23,36 | 23,12 | 23,30 | 1,30% | - |
| 10.01.2024 | 23,04 | 23,07 | 22,95 | 23,01 | -0,36% | - |
| 09.01.2024 | 22,98 | 23,09 | 22,94 | 23,09 | -1,48% | - |
| 08.01.2024 | 23,16 | 23,43 | 23,13 | 23,43 | -1,07% | - |
| 05.01.2024 | 23,89 | 23,93 | 23,67 | 23,69 | -0,79% | - |
| 04.01.2024 | 23,91 | 24,02 | 23,88 | 23,88 | -0,87% | - |
| 03.01.2024 | 23,76 | 24,11 | 23,76 | 24,09 | 1,29% | - |
| 02.01.2024 | 23,88 | 23,90 | 23,70 | 23,78 | -2,54% | - |
| 28.12.2023 | 24,26 | 24,48 | 24,25 | 24,40 | 2,95% | - |
| 27.12.2023 | 23,72 | 23,84 | 23,68 | 23,70 | 0,95% | - |
| 22.12.2023 | 23,31 | 23,61 | 23,31 | 23,48 | -2,64% | - |
| 21.12.2023 | 23,97 | 24,11 | 23,90 | 24,11 | 2,83% | - |
| 20.12.2023 | 23,88 | 23,90 | 23,45 | 23,45 | -2,92% | - |
| 19.12.2023 | 23,93 | 24,18 | 23,93 | 24,15 | 1,61% | - |
| 18.12.2023 | 23,93 | 23,93 | 23,71 | 23,77 | -1,73% | - |
| 15.12.2023 | 24,21 | 24,32 | 24,09 | 24,19 | 0,70% | - |
| 14.12.2023 | 23,78 | 24,15 | 23,78 | 24,02 | 0,73% | - |
| 13.12.2023 | 23,64 | 23,85 | 23,39 | 23,85 | 0,09% | - |
| 12.12.2023 | 23,78 | 23,83 | 23,63 | 23,83 | 0,37% | - |
| 11.12.2023 | 23,58 | 23,77 | 23,50 | 23,74 | 0,38% | - |
| 08.12.2023 | 23,73 | 23,79 | 23,64 | 23,65 | -1,07% | - |
| 07.12.2023 | 23,87 | 23,98 | 23,82 | 23,90 | 0,19% | - |
| 06.12.2023 | 24,03 | 24,12 | 23,85 | 23,86 | 0,25% | - |
| 05.12.2023 | 23,75 | 23,83 | 23,72 | 23,80 | -2,25% | - |