£24,572
-1,75%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.01.2025 | 24,54 | 24,77 | 24,49 | 24,67 | -0,24% | - |
| 21.01.2025 | 25,00 | 25,00 | 24,65 | 24,73 | -1,39% | - |
| 20.01.2025 | 24,85 | 25,11 | 24,76 | 25,07 | 0,84% | - |
| 17.01.2025 | 24,65 | 24,97 | 24,54 | 24,86 | 1,62% | - |
| 16.01.2025 | 24,58 | 24,61 | 24,44 | 24,47 | -0,02% | - |
| 15.01.2025 | 24,50 | 24,59 | 24,39 | 24,47 | -0,53% | - |
| 14.01.2025 | 24,47 | 24,75 | 24,47 | 24,60 | 2,40% | - |
| 13.01.2025 | 24,06 | 24,14 | 24,01 | 24,03 | 0,63% | - |
| 10.01.2025 | 23,91 | 23,96 | 23,79 | 23,87 | -0,98% | - |
| 09.01.2025 | 24,27 | 24,27 | 24,09 | 24,11 | -0,04% | - |
| 08.01.2025 | 23,84 | 24,15 | 23,84 | 24,12 | 0,65% | - |
| 07.01.2025 | 23,70 | 23,97 | 23,62 | 23,97 | 0,88% | - |
| 06.01.2025 | 23,78 | 24,17 | 23,75 | 23,76 | -0,67% | - |
| 03.01.2025 | 24,24 | 24,24 | 23,87 | 23,92 | -1,72% | - |
| 02.01.2025 | 24,50 | 24,50 | 24,00 | 24,33 | -3,23% | - |
| 30.12.2024 | 25,15 | 25,25 | 25,12 | 25,15 | 0,01% | - |
| 27.12.2024 | 25,17 | 25,30 | 25,10 | 25,14 | 0,69% | - |
| 23.12.2024 | 24,95 | 25,00 | 24,85 | 24,97 | 0,08% | - |
| 20.12.2024 | 25,04 | 25,04 | 24,80 | 24,95 | 0,16% | - |
| 19.12.2024 | 24,76 | 24,95 | 24,74 | 24,91 | 0,88% | - |
| 18.12.2024 | 24,78 | 24,80 | 24,65 | 24,70 | -0,12% | - |
| 17.12.2024 | 24,54 | 24,76 | 24,54 | 24,73 | 0,83% | - |
| 16.12.2024 | 24,68 | 24,81 | 22,17 | 24,52 | -1,17% | - |
| 13.12.2024 | 24,90 | 24,94 | 24,73 | 24,81 | -0,91% | - |
| 12.12.2024 | 25,28 | 25,28 | 24,71 | 25,04 | 0,57% | - |
| 11.12.2024 | 24,94 | 25,07 | 24,82 | 24,90 | -0,63% | - |
| 10.12.2024 | 25,89 | 25,94 | 24,99 | 25,06 | -5,97% | - |
| 09.12.2024 | 25,70 | 26,75 | 25,54 | 26,65 | 7,14% | - |
| 06.12.2024 | 24,95 | 24,96 | 24,78 | 24,87 | 0,93% | - |
| 05.12.2024 | 24,50 | 24,74 | 24,50 | 24,64 | 0,73% | - |
| 04.12.2024 | 24,76 | 24,86 | 24,45 | 24,47 | -1,72% | - |
| 03.12.2024 | 24,74 | 24,90 | 24,65 | 24,90 | 1,20% | - |
| 02.12.2024 | 24,57 | 24,65 | 24,50 | 24,60 | 0,58% | - |
| 29.11.2024 | 24,23 | 24,48 | 24,22 | 24,46 | 0,77% | - |
| 28.11.2024 | 24,29 | 24,35 | 24,24 | 24,27 | -1,20% | - |
| 27.11.2024 | 24,80 | 24,83 | 24,52 | 24,57 | 1,63% | - |
| 26.11.2024 | 24,25 | 24,32 | 24,07 | 24,17 | -0,21% | - |
| 25.11.2024 | 24,23 | 24,30 | 24,13 | 24,23 | -0,58% | - |
| 22.11.2024 | 24,41 | 24,44 | 24,20 | 24,37 | -1,46% | - |
| 21.11.2024 | 24,77 | 24,80 | 24,62 | 24,73 | -0,19% | - |
| 20.11.2024 | 24,83 | 24,88 | 24,75 | 24,77 | 0,25% | - |
| 19.11.2024 | 24,83 | 24,86 | 24,61 | 24,71 | -0,65% | - |
| 18.11.2024 | 24,80 | 24,99 | 24,76 | 24,88 | 1,39% | - |
| 15.11.2024 | 24,48 | 24,66 | 24,41 | 24,54 | 0,72% | - |
| 14.11.2024 | 24,37 | 24,53 | 24,21 | 24,36 | -0,64% | - |
| 13.11.2024 | 24,82 | 24,97 | 24,52 | 24,52 | -0,22% | - |
| 12.11.2024 | 24,67 | 24,79 | 24,51 | 24,57 | -2,31% | - |
| 11.11.2024 | 25,27 | 25,40 | 25,14 | 25,15 | -0,01% | - |
| 08.11.2024 | 25,99 | 26,04 | 25,06 | 25,15 | -4,32% | - |
| 07.11.2024 | 25,99 | 26,39 | 25,99 | 26,29 | 3,63% | - |
| 06.11.2024 | 25,55 | 25,62 | 25,11 | 25,37 | -2,00% | - |
| 05.11.2024 | 26,03 | 26,08 | 25,73 | 25,89 | 1,34% | - |
| 04.11.2024 | 25,34 | 25,63 | 25,31 | 25,55 | 0,87% | - |
| 01.11.2024 | 25,36 | 25,43 | 25,22 | 25,33 | 0,51% | - |
| 31.10.2024 | 24,98 | 25,20 | 24,88 | 25,20 | 0,43% | - |
| 30.10.2024 | 24,98 | 25,15 | 24,91 | 25,09 | -1,74% | - |
| 29.10.2024 | 25,51 | 26,06 | 25,49 | 25,53 | -0,37% | - |
| 28.10.2024 | 25,40 | 25,66 | 25,27 | 25,63 | 1,27% | - |
| 25.10.2024 | 25,36 | 25,48 | 25,25 | 25,31 | 0,60% | - |
| 24.10.2024 | 25,36 | 25,42 | 25,03 | 25,16 | -1,26% | - |
| 23.10.2024 | 25,65 | 25,75 | 25,44 | 25,48 | 0,27% | - |
| 22.10.2024 | 25,16 | 25,62 | 25,07 | 25,41 | 1,57% | - |
| 21.10.2024 | 25,09 | 25,19 | 24,92 | 25,01 | -1,63% | - |
| 18.10.2024 | 25,39 | 25,67 | 25,29 | 25,43 | 4,29% | - |
| 17.10.2024 | 24,86 | 24,87 | 24,29 | 24,38 | -3,41% | - |
| 16.10.2024 | 25,06 | 25,24 | 24,84 | 25,24 | 2,50% | - |
| 15.10.2024 | 24,90 | 25,04 | 24,60 | 24,63 | -5,40% | - |
| 14.10.2024 | 26,02 | 26,40 | 23,23 | 26,03 | -0,89% | - |
| 11.10.2024 | 26,02 | 26,28 | 25,44 | 26,27 | 0,46% | - |
| 10.10.2024 | 26,12 | 26,27 | 25,73 | 26,15 | 1,54% | - |
| 09.10.2024 | 25,23 | 25,90 | 25,03 | 25,75 | -1,03% | - |
| 08.10.2024 | 26,39 | 26,48 | 25,30 | 26,02 | -8,47% | - |
| 07.10.2024 | 28,47 | 28,87 | 28,24 | 28,42 | 2,58% | - |