40,487$
0,01%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 40,59 | 40,63 | 40,48 | 40,51 | 0,07% | - |
| 08.09.2026 | 40,52 | 40,57 | 40,46 | 40,48 | -0,18% | - |
| 04.09.2026 | 40,43 | 40,60 | 40,42 | 40,55 | -0,26% | - |
| 03.09.2026 | 40,54 | 40,69 | 40,47 | 40,66 | 0,45% | - |
| 02.09.2026 | 40,43 | 40,53 | 40,42 | 40,48 | -0,88% | - |
| 01.09.2026 | 40,93 | 41,01 | 40,79 | 40,84 | -0,60% | - |
| 31.08.2026 | 41,18 | 41,18 | 41,07 | 41,08 | 0,50% | - |
| 28.08.2026 | 41,20 | 41,21 | 40,83 | 40,88 | -0,69% | - |
| 27.08.2026 | 41,16 | 41,24 | 41,12 | 41,16 | 1,24% | - |
| 26.08.2026 | 40,74 | 40,74 | 40,65 | 40,66 | 0,22% | - |
| 25.08.2026 | 40,56 | 40,58 | 40,48 | 40,57 | 0,48% | - |
| 24.08.2026 | 40,45 | 40,45 | 40,32 | 40,38 | -1,30% | - |
| 21.08.2026 | 41,00 | 41,01 | 40,89 | 40,91 | 0,27% | - |
| 20.08.2026 | 40,72 | 40,82 | 40,71 | 40,80 | -0,04% | - |
| 19.08.2026 | 40,91 | 40,91 | 40,79 | 40,82 | -2,11% | - |
| 18.08.2026 | 41,81 | 41,86 | 41,68 | 41,70 | -0,39% | - |
| 17.08.2026 | 41,85 | 41,95 | 41,84 | 41,86 | 1,37% | - |
| 14.08.2026 | 41,29 | 41,40 | 41,25 | 41,29 | -0,07% | - |
| 13.08.2026 | 41,37 | 41,43 | 41,31 | 41,32 | -0,88% | - |
| 12.08.2026 | 41,73 | 41,76 | 41,68 | 41,69 | 1,10% | - |
| 11.08.2026 | 41,31 | 41,32 | 41,22 | 41,24 | -0,97% | - |
| 10.08.2026 | 41,68 | 41,70 | 41,59 | 41,64 | -0,27% | - |
| 07.08.2026 | 41,71 | 41,78 | 41,67 | 41,75 | 1,48% | - |
| 06.08.2026 | 41,11 | 41,18 | 41,08 | 41,14 | 0,57% | - |
| 05.08.2026 | 40,95 | 41,00 | 40,90 | 40,91 | 1,56% | - |
| 04.08.2026 | 40,11 | 40,43 | 40,08 | 40,28 | 0,91% | - |
| 03.08.2026 | 39,83 | 39,96 | 39,76 | 39,92 | -0,83% | - |
| 31.07.2026 | 40,35 | 40,36 | 40,13 | 40,25 | -0,05% | - |
| 30.07.2026 | 39,90 | 40,28 | 39,89 | 40,27 | 0,40% | - |
| 29.07.2026 | 40,07 | 40,43 | 39,95 | 40,11 | 0,37% | - |
| 28.07.2026 | 39,91 | 40,04 | 39,85 | 39,96 | -2,35% | - |
| 27.07.2026 | 40,89 | 40,98 | 40,82 | 40,93 | 1,23% | - |
| 24.07.2026 | 40,36 | 40,51 | 40,32 | 40,43 | -1,20% | - |
| 23.07.2026 | 40,94 | 41,02 | 40,88 | 40,92 | -0,58% | - |
| 22.07.2026 | 41,11 | 41,19 | 41,10 | 41,16 | -0,06% | - |
| 21.07.2026 | 41,05 | 41,24 | 41,02 | 41,18 | 2,95% | - |
| 20.07.2026 | 39,88 | 40,09 | 39,88 | 40,00 | 1,07% | - |
| 17.07.2026 | 39,38 | 39,60 | 39,35 | 39,58 | -3,03% | - |
| 16.07.2026 | 40,87 | 40,87 | 40,74 | 40,81 | -2,53% | - |
| 15.07.2026 | 41,78 | 41,90 | 41,67 | 41,87 | -0,09% | - |
| 14.07.2026 | 41,90 | 41,97 | 41,78 | 41,91 | 2,77% | - |
| 13.07.2026 | 40,91 | 40,94 | 40,75 | 40,78 | -2,94% | - |
| 10.07.2026 | 42,03 | 42,06 | 41,95 | 42,02 | -1,29% | - |
| 09.07.2026 | 42,52 | 42,62 | 42,49 | 42,57 | 3,08% | - |
| 08.07.2026 | 41,23 | 41,34 | 41,09 | 41,30 | -1,08% | - |
| 07.07.2026 | 41,90 | 41,98 | 41,69 | 41,75 | -1,58% | - |
| 06.07.2026 | 42,25 | 42,43 | 42,24 | 42,42 | 0,80% | - |
| 02.07.2026 | 42,26 | 42,35 | 41,84 | 42,08 | -2,66% | - |
| 01.07.2026 | 43,18 | 43,57 | 43,18 | 43,23 | -1,13% | - |
| 30.06.2026 | 43,66 | 43,81 | 43,58 | 43,73 | 1,54% | - |
| 29.06.2026 | 42,86 | 43,08 | 42,82 | 43,06 | 0,61% | - |
| 26.06.2026 | 42,66 | 42,95 | 42,65 | 42,80 | -2,35% | - |
| 25.06.2026 | 44,04 | 44,06 | 43,73 | 43,83 | 2,02% | - |
| 24.06.2026 | 42,86 | 43,05 | 42,86 | 42,96 | 0,05% | - |
| 23.06.2026 | 42,96 | 43,13 | 42,94 | 42,94 | -3,10% | - |
| 22.06.2026 | 44,30 | 44,41 | 44,19 | 44,32 | 2,44% | - |
| 19.06.2026 | 43,21 | 43,29 | 43,17 | 43,26 | 0,14% | - |
| 18.06.2026 | 43,27 | 43,32 | 43,16 | 43,20 | 1,28% | - |
| 17.06.2026 | 43,17 | 43,25 | 42,64 | 42,66 | -0,27% | - |
| 16.06.2026 | 42,85 | 42,89 | 42,73 | 42,77 | -0,16% | - |
| 15.06.2026 | 42,94 | 42,95 | 42,78 | 42,84 | 2,42% | - |
| 12.06.2026 | 41,79 | 41,92 | 41,72 | 41,83 | 0,95% | - |
| 11.06.2026 | 40,96 | 41,44 | 40,96 | 41,43 | 1,03% | - |
| 10.06.2026 | 41,17 | 41,28 | 40,98 | 41,01 | -0,91% | - |
| 09.06.2026 | 41,62 | 41,73 | 41,13 | 41,39 | 1,26% | - |
| 08.06.2026 | 40,91 | 40,95 | 40,86 | 40,87 | -1,11% | - |
| 05.06.2026 | 41,72 | 41,73 | 41,29 | 41,33 | -2,87% | - |
| 04.06.2026 | 42,53 | 42,61 | 42,42 | 42,55 | -0,38% | - |
| 03.06.2026 | 42,82 | 42,83 | 42,70 | 42,71 | -0,40% | - |
| 02.06.2026 | 42,80 | 42,93 | 42,73 | 42,88 | 1,80% | - |
| 01.06.2026 | 42,00 | 42,18 | 41,95 | 42,13 | -1,50% | - |
| 29.05.2026 | 42,71 | 42,85 | 42,64 | 42,77 | -0,22% | - |
| 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% | - |