32,183€
-0,36%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 32,14 | 32,26 | 32,01 | 32,18 | -0,38% | - |
| 11.11.2026 | 32,18 | 32,36 | 32,05 | 32,30 | 1,17% | 598,00 |
| 10.11.2026 | 31,72 | 32,02 | 31,52 | 31,93 | 0,24% | 629,00 |
| 09.11.2026 | 31,86 | 32,22 | 31,82 | 31,85 | -0,38% | 252,00 |
| 06.11.2026 | 31,72 | 32,02 | 31,70 | 31,97 | 0,84% | 804,00 |
| 05.11.2026 | 32,14 | 32,36 | 31,64 | 31,71 | -1,30% | 22,00 |
| 04.11.2026 | 32,03 | 32,18 | 31,86 | 32,13 | 2,53% | 1.696,00 |
| 03.11.2026 | 31,31 | 31,50 | 31,11 | 31,34 | -0,38% | 913,00 |
| 02.11.2026 | 31,74 | 31,75 | 31,43 | 31,46 | 0,40% | 365,00 |
| 30.10.2026 | 31,25 | 31,51 | 31,05 | 31,33 | -0,85% | 1.029,00 |
| 29.10.2026 | 31,92 | 31,94 | 31,59 | 31,60 | -2,12% | 1.454,00 |
| 28.10.2026 | 32,49 | 32,50 | 32,25 | 32,29 | -0,12% | 5.683,00 |
| 27.10.2026 | 32,25 | 32,37 | 31,81 | 32,33 | -0,40% | 820,00 |
| 26.10.2026 | 32,21 | 32,54 | 32,14 | 32,46 | 0,75% | 1.310,00 |
| 23.10.2026 | 32,01 | 32,53 | 31,98 | 32,21 | 0,94% | 698,00 |
| 22.10.2026 | 31,85 | 32,13 | 31,78 | 31,91 | -1,99% | 424,00 |
| 21.10.2026 | 32,59 | 32,61 | 32,42 | 32,56 | -0,38% | 1.748,00 |
| 20.10.2026 | 32,50 | 32,74 | 32,46 | 32,69 | 0,14% | 1.020,00 |
| 19.10.2026 | 32,69 | 32,89 | 32,57 | 32,64 | 0,62% | 259,00 |
| 16.10.2026 | 32,75 | 32,77 | 32,39 | 32,44 | -1,26% | 96,00 |
| 15.10.2026 | 32,87 | 32,89 | 32,85 | 32,85 | -0,62% | - |
| 14.10.2026 | 33,52 | 33,53 | 33,05 | 33,06 | -2,09% | 694,00 |
| 13.10.2026 | 33,95 | 34,00 | 33,73 | 33,77 | -0,41% | 482,00 |
| 12.10.2026 | 34,01 | 34,03 | 33,68 | 33,91 | -0,71% | 2.916,00 |
| 09.10.2026 | 33,96 | 34,23 | 33,96 | 34,15 | 0,82% | 747,00 |
| 08.10.2026 | 34,15 | 34,25 | 33,82 | 33,87 | -1,10% | - |
| 07.10.2026 | 34,23 | 34,35 | 34,19 | 34,25 | -0,17% | 3.244,00 |
| 06.10.2026 | 34,37 | 34,37 | 34,25 | 34,30 | -0,14% | 1.411,00 |
| 05.10.2026 | 34,24 | 34,45 | 34,09 | 34,35 | 0,77% | 673,00 |
| 02.10.2026 | 34,20 | 34,30 | 33,96 | 34,09 | -0,57% | 363,00 |
| 01.10.2026 | 34,24 | 34,34 | 33,95 | 34,28 | 0,27% | 1.336,00 |
| 30.09.2026 | 34,26 | 34,27 | 34,05 | 34,19 | 0,12% | 90,00 |
| 29.09.2026 | 33,97 | 34,18 | 33,97 | 34,15 | 0,52% | 322,00 |
| 28.09.2026 | 34,00 | 34,21 | 33,87 | 33,98 | -2,00% | 1.024,00 |
| 25.09.2026 | 34,86 | 34,86 | 34,49 | 34,67 | -0,52% | 810,00 |
| 24.09.2026 | 34,94 | 35,02 | 34,77 | 34,85 | -1,26% | 455,00 |
| 23.09.2026 | 35,41 | 35,53 | 35,27 | 35,29 | -0,93% | - |
| 22.09.2026 | 35,60 | 35,68 | 35,43 | 35,62 | 0,01% | 16,00 |
| 21.09.2026 | 35,23 | 35,66 | 35,21 | 35,62 | 1,48% | 180,00 |
| 18.09.2026 | 35,08 | 35,23 | 35,03 | 35,10 | 0,95% | 423,00 |
| 17.09.2026 | 34,75 | 34,82 | 34,64 | 34,77 | 0,25% | 36,00 |
| 16.09.2026 | 34,56 | 34,68 | 34,49 | 34,68 | 1,11% | 615,00 |
| 15.09.2026 | 34,53 | 34,53 | 34,26 | 34,30 | -0,41% | 664,00 |
| 14.09.2026 | 34,41 | 34,56 | 34,38 | 34,44 | -0,11% | 1.168,00 |
| 11.09.2026 | 34,50 | 34,55 | 34,40 | 34,48 | -0,06% | 1.371,00 |
| 10.09.2026 | 34,74 | 34,83 | 34,49 | 34,50 | -0,91% | 5.210,00 |
| 09.09.2026 | 34,80 | 34,98 | 34,80 | 34,82 | -0,17% | 10,00 |
| 08.09.2026 | 34,96 | 34,96 | 34,78 | 34,88 | 0,11% | 318,00 |
| 07.09.2026 | 35,09 | 35,09 | 34,79 | 34,84 | -0,19% | 50,00 |
| 04.09.2026 | 34,89 | 34,95 | 34,51 | 34,91 | -0,21% | 313,00 |
| 03.09.2026 | 34,89 | 34,99 | 34,80 | 34,98 | 0,14% | 116,00 |
| 02.09.2026 | 35,01 | 35,08 | 34,83 | 34,93 | -0,82% | 360,00 |
| 01.09.2026 | 35,36 | 35,47 | 35,20 | 35,22 | -0,47% | - |
| 31.08.2026 | 35,33 | 35,56 | 35,31 | 35,39 | 0,23% | 162,00 |
| 28.08.2026 | 35,37 | 35,43 | 35,26 | 35,31 | -0,17% | 807,00 |
| 27.08.2026 | 35,30 | 35,50 | 35,27 | 35,37 | 1,27% | 27,00 |
| 26.08.2026 | 35,05 | 35,06 | 34,87 | 34,92 | 0,51% | 273,00 |
| 25.08.2026 | 34,69 | 34,80 | 34,65 | 34,74 | 0,41% | 230,00 |
| 24.08.2026 | 34,58 | 34,80 | 34,57 | 34,60 | -1,35% | 154,00 |
| 21.08.2026 | 35,05 | 35,18 | 34,92 | 35,08 | 0,34% | 746,00 |
| 20.08.2026 | 34,91 | 34,96 | 34,84 | 34,96 | -0,04% | - |
| 19.08.2026 | 35,16 | 35,21 | 34,80 | 34,97 | -3,25% | 240,00 |
| 05.05.2026 | 35,63 | 36,15 | 35,63 | 36,15 | 0,51% | 178,00 |
| 04.05.2026 | 35,78 | 36,09 | 35,78 | 35,96 | 0,20% | 232,00 |
| 30.04.2026 | 35,40 | 35,89 | 35,40 | 35,89 | 1,16% | - |
| 29.04.2026 | 35,49 | 35,70 | 35,37 | 35,48 | 0,97% | 67,00 |
| 28.04.2026 | 34,91 | 35,28 | 34,88 | 35,14 | -0,17% | 135,00 |
| 27.04.2026 | 35,22 | 35,38 | 35,17 | 35,20 | -0,39% | 47,00 |
| 24.04.2026 | 35,36 | 35,49 | 35,22 | 35,34 | -0,17% | 518,00 |
| 23.04.2026 | 35,37 | 35,58 | 35,31 | 35,40 | -0,23% | - |
| 22.04.2026 | 34,97 | 35,57 | 34,73 | 35,48 | 1,50% | 306,00 |
| 21.04.2026 | 35,22 | 35,29 | 34,91 | 34,95 | -0,81% | 19,00 |
| 20.04.2026 | 34,95 | 35,28 | 34,94 | 35,24 | 0,13% | 133,00 |
| 17.04.2026 | 34,68 | 35,19 | 34,58 | 35,19 | 1,08% | 2.240,00 |
| 16.04.2026 | 34,90 | 35,03 | 34,78 | 34,81 | 0,56% | 545,00 |
| 15.04.2026 | 34,54 | 34,66 | 34,41 | 34,62 | -0,50% | - |
| 14.04.2026 | 34,34 | 34,85 | 34,22 | 34,80 | 0,96% | 27,00 |
| 13.04.2026 | 33,93 | 34,55 | 33,92 | 34,47 | 0,63% | - |
| 10.04.2026 | 34,40 | 34,44 | 34,19 | 34,25 | 0,85% | 80,00 |
| 09.04.2026 | 33,88 | 34,04 | 33,76 | 33,96 | -0,18% | 454,00 |
| 08.04.2026 | 34,00 | 34,26 | 33,52 | 34,03 | 3,13% | 329,00 |
| 07.04.2026 | 33,12 | 33,49 | 32,83 | 32,99 | -1,09% | 267,00 |
| 02.04.2026 | 33,07 | 33,65 | 32,99 | 33,36 | 0,05% | 70,00 |
| 01.04.2026 | 33,61 | 33,70 | 33,29 | 33,34 | -1,11% | 40,00 |
| 31.03.2026 | 33,41 | 33,72 | 33,18 | 33,71 | 0,64% | 1.788,00 |
| 30.03.2026 | 33,28 | 33,63 | 33,21 | 33,50 | 1,04% | 446,00 |
| 27.03.2026 | 33,48 | 33,51 | 33,15 | 33,16 | 0,29% | 238,00 |
| 26.03.2026 | 33,06 | 33,25 | 33,02 | 33,06 | -1,71% | 115,00 |
| 25.03.2026 | 33,36 | 33,71 | 33,20 | 33,63 | 2,32% | 166,00 |
| 24.03.2026 | 33,13 | 33,17 | 32,78 | 32,87 | -0,27% | 1.098,00 |
| 23.03.2026 | 32,65 | 33,27 | 32,52 | 32,96 | -1,21% | 536,00 |
| 20.03.2026 | 33,93 | 34,12 | 33,36 | 33,36 | -1,77% | 442,00 |
| 19.03.2026 | 34,51 | 34,57 | 33,87 | 33,96 | -1,49% | 59,00 |
| 18.03.2026 | 34,85 | 35,02 | 34,43 | 34,48 | -0,92% | 45,00 |
| 17.03.2026 | 34,95 | 35,08 | 34,72 | 34,80 | -0,70% | 119,00 |
| 16.03.2026 | 35,63 | 35,65 | 34,99 | 35,05 | -0,39% | 30,00 |
| 13.03.2026 | 35,22 | 35,45 | 35,08 | 35,18 | 0,30% | 53,00 |
| 12.03.2026 | 35,35 | 35,35 | 35,01 | 35,08 | -0,37% | 130,00 |
| 11.03.2026 | 34,95 | 35,31 | 34,81 | 35,21 | 0,89% | 366,00 |
| 10.03.2026 | 34,88 | 35,06 | 34,79 | 34,90 | 1,98% | 437,00 |