£23,169
0,30%
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 |
|---|---|---|---|---|---|---|
| 16.06.2025 | 23,13 | 23,17 | 23,13 | 23,17 | 0,30% | - |
| 13.06.2025 | 23,09 | 23,19 | 23,06 | 23,10 | -0,83% | - |
| 12.06.2025 | 23,07 | 23,31 | 23,07 | 23,29 | 0,21% | - |
| 11.06.2025 | 23,47 | 23,47 | 23,22 | 23,24 | 0,46% | - |
| 10.06.2025 | 23,35 | 23,35 | 23,12 | 23,14 | -0,58% | - |
| 09.06.2025 | 23,30 | 23,30 | 23,18 | 23,27 | 0,48% | - |
| 06.06.2025 | 23,24 | 23,25 | 23,05 | 23,16 | -0,23% | - |
| 05.06.2025 | 23,15 | 23,27 | 23,10 | 23,21 | 0,39% | - |
| 04.06.2025 | 23,09 | 23,20 | 23,07 | 23,12 | 0,52% | - |
| 03.06.2025 | 22,98 | 23,05 | 22,88 | 23,00 | 1,13% | - |
| 02.06.2025 | 22,79 | 22,84 | 22,67 | 22,74 | -0,78% | - |
| 30.05.2025 | 23,02 | 23,09 | 22,90 | 22,92 | -0,71% | - |
| 29.05.2025 | 23,23 | 23,23 | 23,00 | 23,09 | 0,47% | - |
| 28.05.2025 | 22,93 | 23,02 | 22,89 | 22,98 | 0,23% | - |
| 27.05.2025 | 23,04 | 23,04 | 22,83 | 22,92 | -0,54% | - |
| 26.05.2025 | 22,99 | 23,08 | 22,98 | 23,05 | -1,08% | - |
| 23.05.2025 | 23,46 | 23,48 | 23,17 | 23,30 | -0,82% | - |
| 22.05.2025 | 23,44 | 23,53 | 23,44 | 23,49 | -0,13% | - |
| 21.05.2025 | 23,55 | 23,64 | 23,51 | 23,52 | -0,05% | - |
| 20.05.2025 | 23,50 | 23,63 | 23,48 | 23,54 | 0,42% | - |
| 19.05.2025 | 23,54 | 23,55 | 23,33 | 23,44 | -0,86% | - |
| 16.05.2025 | 23,67 | 23,70 | 23,58 | 23,64 | -0,28% | - |
| 15.05.2025 | 23,77 | 23,77 | 23,59 | 23,71 | -1,03% | - |
| 14.05.2025 | 23,97 | 23,99 | 23,78 | 23,96 | 0,74% | - |
| 13.05.2025 | 23,81 | 23,90 | 23,68 | 23,78 | -0,74% | - |
| 12.05.2025 | 23,55 | 24,15 | 23,55 | 23,96 | 2,75% | - |
| 09.05.2025 | 23,29 | 23,38 | 23,27 | 23,32 | 0,18% | - |
| 08.05.2025 | 23,27 | 23,35 | 23,13 | 23,28 | 0,98% | - |
| 07.05.2025 | 23,10 | 23,13 | 22,97 | 23,05 | -0,37% | - |
| 06.05.2025 | 23,17 | 23,19 | 22,93 | 23,13 | -0,38% | - |
| 05.05.2025 | 23,19 | 23,24 | 23,05 | 23,22 | 0,80% | - |
| 02.05.2025 | 23,10 | 23,12 | 22,89 | 23,04 | 2,18% | - |
| 30.04.2025 | 22,51 | 22,60 | 22,41 | 22,55 | 0,37% | - |
| 29.04.2025 | 22,49 | 22,57 | 22,46 | 22,47 | -0,25% | - |
| 28.04.2025 | 22,71 | 22,72 | 22,50 | 22,52 | -1,06% | - |
| 25.04.2025 | 22,85 | 22,90 | 22,71 | 22,76 | -0,42% | - |
| 24.04.2025 | 22,62 | 22,88 | 22,61 | 22,86 | 0,08% | - |
| 23.04.2025 | 22,82 | 22,94 | 22,67 | 22,84 | 1,14% | - |
| 22.04.2025 | 22,48 | 22,61 | 22,47 | 22,59 | 0,23% | - |
| 17.04.2025 | 22,72 | 22,76 | 22,53 | 22,53 | -0,82% | - |
| 16.04.2025 | 22,53 | 22,74 | 22,46 | 22,72 | 0,86% | - |
| 15.04.2025 | 22,51 | 22,69 | 22,47 | 22,53 | -1,02% | - |
| 14.04.2025 | 23,26 | 23,27 | 22,64 | 22,76 | -0,18% | - |
| 11.04.2025 | 22,91 | 22,97 | 22,57 | 22,80 | 0,20% | - |
| 10.04.2025 | 23,20 | 23,70 | 22,68 | 22,75 | 1,41% | - |
| 09.04.2025 | 22,41 | 22,84 | 22,20 | 22,44 | 0,93% | - |
| 08.04.2025 | 22,36 | 22,55 | 21,96 | 22,23 | 2,50% | - |
| 07.04.2025 | 21,88 | 22,37 | 20,54 | 21,69 | -4,90% | - |
| 04.04.2025 | 23,28 | 23,38 | 22,09 | 22,81 | -1,73% | - |
| 03.04.2025 | 23,37 | 23,50 | 23,09 | 23,21 | -2,78% | - |
| 02.04.2025 | 23,94 | 24,02 | 23,82 | 23,87 | -0,30% | - |
| 01.04.2025 | 24,01 | 24,01 | 23,89 | 23,94 | 0,13% | - |
| 31.03.2025 | 23,86 | 23,94 | 23,82 | 23,91 | -0,56% | - |
| 28.03.2025 | 23,96 | 24,16 | 20,11 | 24,05 | -1,00% | - |
| 27.03.2025 | 24,39 | 24,42 | 24,20 | 24,29 | -0,02% | - |
| 26.03.2025 | 24,30 | 24,33 | 24,21 | 24,30 | 0,13% | - |
| 25.03.2025 | 24,27 | 24,38 | 24,25 | 24,26 | -0,22% | - |
| 24.03.2025 | 24,30 | 24,39 | 24,26 | 24,32 | 0,24% | - |
| 21.03.2025 | 24,07 | 24,27 | 24,06 | 24,26 | -0,52% | - |
| 20.03.2025 | 24,69 | 24,74 | 24,35 | 24,39 | -1,58% | - |
| 19.03.2025 | 24,76 | 24,89 | 24,74 | 24,78 | -0,10% | - |
| 18.03.2025 | 24,89 | 24,94 | 24,74 | 24,80 | -0,43% | - |
| 17.03.2025 | 24,91 | 24,92 | 24,73 | 24,91 | -0,46% | - |
| 14.03.2025 | 24,73 | 25,06 | 24,63 | 25,02 | 2,91% | - |
| 13.03.2025 | 24,25 | 24,34 | 24,11 | 24,32 | 0,05% | - |
| 12.03.2025 | 24,33 | 24,34 | 24,28 | 24,30 | -0,38% | - |
| 11.03.2025 | 24,50 | 24,53 | 24,36 | 24,40 | 0,80% | - |
| 10.03.2025 | 24,25 | 24,37 | 21,77 | 24,20 | -0,89% | - |
| 07.03.2025 | 24,50 | 24,52 | 24,39 | 24,42 | -0,34% | - |
| 06.03.2025 | 24,60 | 24,64 | 24,50 | 24,50 | 0,76% | - |
| 05.03.2025 | 24,56 | 24,56 | 24,23 | 24,32 | 0,20% | - |
| 04.03.2025 | 24,39 | 24,40 | 24,24 | 24,27 | -0,82% | - |
| 03.03.2025 | 24,59 | 24,65 | 24,41 | 24,47 | -0,78% | - |
| 28.02.2025 | 24,55 | 24,67 | 24,55 | 24,67 | -1,38% | - |
| 27.02.2025 | 24,86 | 25,11 | 24,83 | 25,01 | 0,22% | - |
| 26.02.2025 | 25,08 | 25,12 | 24,92 | 24,96 | 0,47% | - |
| 25.02.2025 | 25,05 | 25,06 | 24,75 | 24,84 | -0,31% | - |
| 24.02.2025 | 24,99 | 25,10 | 24,89 | 24,91 | -1,23% | - |
| 21.02.2025 | 25,19 | 25,29 | 22,68 | 25,22 | 1,12% | - |
| 20.02.2025 | 24,68 | 25,08 | 22,50 | 24,94 | 0,30% | - |
| 19.02.2025 | 24,65 | 24,87 | 24,65 | 24,87 | 0,85% | - |
| 18.02.2025 | 24,87 | 24,90 | 24,59 | 24,66 | -1,21% | - |
| 17.02.2025 | 24,97 | 25,02 | 24,90 | 24,96 | -0,50% | - |
| 14.02.2025 | 25,15 | 25,31 | 25,02 | 25,09 | 1,36% | - |
| 13.02.2025 | 24,64 | 24,83 | 20,23 | 24,75 | -1,23% | - |
| 12.02.2025 | 25,02 | 25,07 | 24,89 | 25,06 | 0,80% | - |
| 11.02.2025 | 24,82 | 24,92 | 24,76 | 24,86 | -0,60% | - |
| 10.02.2025 | 24,95 | 25,04 | 24,91 | 25,01 | 0,32% | - |
| 07.02.2025 | 24,86 | 25,01 | 24,84 | 24,93 | 1,61% | - |
| 06.02.2025 | 24,47 | 24,68 | 24,43 | 24,54 | 1,54% | - |
| 05.02.2025 | 24,12 | 24,24 | 24,03 | 24,16 | -2,01% | - |
| 04.02.2025 | 24,57 | 24,71 | 24,49 | 24,66 | 1,11% | - |
| 03.02.2025 | 24,39 | 24,48 | 24,28 | 24,39 | -1,31% | - |
| 31.01.2025 | 24,96 | 25,06 | 24,66 | 24,71 | -0,33% | - |
| 30.01.2025 | 24,78 | 24,82 | 24,62 | 24,80 | -0,26% | - |
| 29.01.2025 | 24,89 | 25,01 | 24,83 | 24,86 | 1,29% | - |
| 28.01.2025 | 24,57 | 24,70 | 24,50 | 24,54 | -0,53% | - |
| 27.01.2025 | 24,62 | 24,72 | 24,50 | 24,68 | -0,12% | - |
| 24.01.2025 | 24,91 | 24,91 | 24,63 | 24,71 | 0,33% | - |
| 23.01.2025 | 24,72 | 24,72 | 24,60 | 24,62 | -0,18% | - |