£28,224
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 28,35 | 28,35 | 28,19 | 28,22 | -0,04% | - |
| 03.12.2025 | 28,20 | 28,40 | 28,20 | 28,23 | -1,23% | - |
| 02.12.2025 | 28,72 | 28,72 | 28,56 | 28,58 | -0,90% | - |
| 01.12.2025 | 28,60 | 28,88 | 28,60 | 28,84 | 1,02% | - |
| 28.11.2025 | 28,35 | 28,62 | 28,34 | 28,55 | 1,04% | - |
| 27.11.2025 | 28,30 | 28,32 | 28,21 | 28,26 | -0,28% | - |
| 26.11.2025 | 28,31 | 28,50 | 28,25 | 28,34 | 0,02% | - |
| 25.11.2025 | 28,32 | 28,48 | 28,32 | 28,33 | 0,67% | - |
| 24.11.2025 | 28,18 | 28,24 | 28,02 | 28,14 | 0,28% | - |
| 21.11.2025 | 28,10 | 28,13 | 27,95 | 28,06 | -2,57% | - |
| 20.11.2025 | 28,93 | 28,93 | 28,80 | 28,80 | -0,30% | - |
| 19.11.2025 | 28,79 | 29,01 | 28,79 | 28,89 | 0,27% | - |
| 18.11.2025 | 28,63 | 28,83 | 28,62 | 28,81 | -0,24% | - |
| 17.11.2025 | 28,86 | 28,99 | 28,82 | 28,88 | -0,96% | - |
| 14.11.2025 | 29,27 | 29,28 | 28,97 | 29,16 | -1,13% | - |
| 13.11.2025 | 29,68 | 29,70 | 29,48 | 29,50 | 0,46% | - |
| 12.11.2025 | 29,45 | 29,45 | 29,30 | 29,36 | 0,08% | - |
| 11.11.2025 | 29,60 | 29,62 | 29,29 | 29,34 | -0,53% | - |
| 10.11.2025 | 29,81 | 29,81 | 29,48 | 29,49 | 0,66% | - |
| 07.11.2025 | 29,49 | 29,57 | 29,27 | 29,30 | -0,93% | - |
| 06.11.2025 | 29,80 | 29,80 | 29,56 | 29,57 | 0,72% | - |
| 05.11.2025 | 29,27 | 29,44 | 29,26 | 29,36 | 0,34% | - |
| 04.11.2025 | 29,20 | 29,28 | 29,12 | 29,26 | -0,20% | - |
| 03.11.2025 | 29,40 | 29,40 | 29,27 | 29,32 | 0,28% | - |
| 31.10.2025 | 29,32 | 29,33 | 29,18 | 29,24 | -1,57% | - |
| 30.10.2025 | 29,68 | 29,76 | 29,57 | 29,71 | -0,41% | - |
| 29.10.2025 | 29,80 | 29,94 | 29,62 | 29,83 | 1,45% | - |
| 28.10.2025 | 29,21 | 29,45 | 29,08 | 29,40 | 0,16% | - |
| 27.10.2025 | 29,22 | 29,37 | 29,22 | 29,36 | 1,44% | - |
| 24.10.2025 | 28,74 | 28,95 | 28,69 | 28,94 | 1,15% | - |
| 23.10.2025 | 28,55 | 28,63 | 28,43 | 28,61 | 1,11% | - |
| 22.10.2025 | 28,37 | 28,47 | 28,29 | 28,30 | -0,05% | - |
| 21.10.2025 | 28,40 | 28,45 | 28,29 | 28,31 | 1,14% | - |
| 20.10.2025 | 28,00 | 28,04 | 27,88 | 27,99 | 0,14% | - |
| 17.10.2025 | 27,79 | 28,04 | 27,66 | 27,95 | -1,69% | - |
| 16.10.2025 | 28,30 | 28,52 | 28,30 | 28,43 | 0,14% | - |
| 15.10.2025 | 28,54 | 28,65 | 28,39 | 28,39 | 0,37% | - |
| 14.10.2025 | 28,21 | 28,30 | 28,10 | 28,29 | -0,97% | - |
| 13.10.2025 | 28,26 | 28,61 | 28,15 | 28,57 | 2,92% | - |
| 10.10.2025 | 28,79 | 28,82 | 27,69 | 27,76 | -4,52% | - |
| 09.10.2025 | 28,86 | 29,15 | 28,86 | 29,07 | 1,82% | - |
| 08.10.2025 | 28,37 | 28,60 | 28,36 | 28,55 | 0,00% | - |
| 07.10.2025 | 28,51 | 28,70 | 28,51 | 28,55 | 0,11% | - |
| 06.10.2025 | 28,50 | 28,56 | 28,47 | 28,52 | -0,12% | - |
| 03.10.2025 | 28,70 | 28,72 | 28,54 | 28,55 | -0,96% | - |
| 02.10.2025 | 28,62 | 28,88 | 28,62 | 28,83 | 0,88% | - |
| 01.10.2025 | 28,49 | 28,60 | 28,43 | 28,58 | 0,27% | - |
| 30.09.2025 | 28,42 | 28,58 | 28,39 | 28,50 | 0,28% | - |
| 29.09.2025 | 28,40 | 28,48 | 28,29 | 28,42 | 1,60% | - |
| 26.09.2025 | 28,29 | 28,29 | 27,94 | 27,98 | -1,42% | - |
| 25.09.2025 | 28,04 | 28,39 | 28,02 | 28,38 | 1,43% | - |
| 24.09.2025 | 28,01 | 28,04 | 27,93 | 27,98 | 0,78% | - |
| 23.09.2025 | 27,68 | 27,86 | 27,66 | 27,76 | -0,35% | - |
| 22.09.2025 | 27,77 | 27,89 | 27,76 | 27,86 | 0,14% | - |
| 19.09.2025 | 27,66 | 27,85 | 19,55 | 27,82 | 0,75% | - |
| 18.09.2025 | 27,65 | 27,69 | 27,43 | 27,62 | -0,65% | - |
| 17.09.2025 | 27,82 | 27,84 | 27,72 | 27,80 | 0,73% | - |
| 16.09.2025 | 27,75 | 27,75 | 27,50 | 27,59 | -0,71% | - |
| 15.09.2025 | 27,73 | 27,83 | 27,69 | 27,79 | 0,25% | - |
| 12.09.2025 | 27,91 | 27,91 | 27,71 | 27,72 | -0,75% | - |
| 11.09.2025 | 27,64 | 28,01 | 27,64 | 27,93 | 2,92% | - |
| 10.09.2025 | 27,35 | 27,36 | 27,10 | 27,14 | -0,30% | - |
| 09.09.2025 | 27,20 | 27,23 | 27,11 | 27,22 | -0,35% | - |
| 08.09.2025 | 27,42 | 27,42 | 27,26 | 27,32 | 0,38% | - |
| 05.09.2025 | 27,16 | 27,40 | 27,14 | 27,21 | 1,70% | - |
| 04.09.2025 | 26,82 | 26,84 | 26,64 | 26,76 | -1,95% | - |
| 03.09.2025 | 27,46 | 27,47 | 27,28 | 27,29 | -1,38% | - |
| 02.09.2025 | 27,48 | 27,67 | 27,38 | 27,67 | 0,46% | - |
| 01.09.2025 | 27,73 | 27,73 | 27,54 | 27,55 | -0,49% | - |
| 29.08.2025 | 27,57 | 27,77 | 27,57 | 27,68 | 1,40% | - |
| 28.08.2025 | 27,16 | 27,38 | 27,13 | 27,30 | 2,05% | - |
| 27.08.2025 | 26,94 | 26,97 | 26,74 | 26,75 | -1,87% | - |
| 26.08.2025 | 27,21 | 27,34 | 27,20 | 27,26 | -0,06% | - |
| 25.08.2025 | 27,11 | 27,36 | 27,11 | 27,28 | 1,50% | - |
| 22.08.2025 | 26,66 | 26,95 | 26,63 | 26,88 | 2,19% | - |
| 21.08.2025 | 26,18 | 26,33 | 26,16 | 26,30 | 0,37% | - |
| 20.08.2025 | 25,95 | 26,22 | 25,94 | 26,20 | 1,79% | - |
| 19.08.2025 | 25,85 | 25,88 | 25,71 | 25,74 | -0,42% | - |
| 18.08.2025 | 25,64 | 25,87 | 25,60 | 25,85 | 1,42% | - |
| 15.08.2025 | 25,37 | 25,59 | 25,35 | 25,49 | 0,75% | - |
| 14.08.2025 | 25,31 | 25,38 | 25,24 | 25,30 | -0,61% | - |
| 13.08.2025 | 25,45 | 25,54 | 25,37 | 25,46 | 0,59% | - |
| 12.08.2025 | 25,25 | 25,37 | 25,22 | 25,31 | 0,39% | - |
| 11.08.2025 | 25,08 | 25,22 | 25,07 | 25,21 | 0,66% | - |
| 08.08.2025 | 25,09 | 25,11 | 25,02 | 25,04 | -0,23% | - |
| 07.08.2025 | 25,28 | 25,31 | 25,07 | 25,10 | -0,53% | - |
| 06.08.2025 | 25,25 | 25,37 | 25,20 | 25,23 | -0,02% | - |
| 05.08.2025 | 25,25 | 25,34 | 25,23 | 25,24 | 0,59% | - |
| 04.08.2025 | 25,00 | 25,19 | 24,97 | 25,09 | 1,05% | - |
| 01.08.2025 | 25,05 | 25,10 | 24,76 | 24,83 | -0,96% | - |
| 31.07.2025 | 25,20 | 25,28 | 25,06 | 25,07 | -1,44% | - |
| 30.07.2025 | 25,30 | 25,46 | 25,23 | 25,44 | 0,00% | - |
| 29.07.2025 | 25,29 | 25,55 | 25,24 | 25,44 | 1,11% | - |
| 28.07.2025 | 25,22 | 25,27 | 25,14 | 25,16 | 0,20% | - |
| 25.07.2025 | 25,07 | 25,15 | 25,04 | 25,11 | 0,21% | - |
| 24.07.2025 | 25,00 | 25,11 | 24,99 | 25,06 | 0,61% | - |
| 23.07.2025 | 24,96 | 24,96 | 24,86 | 24,91 | -0,32% | - |
| 22.07.2025 | 24,87 | 25,03 | 24,86 | 24,99 | 0,98% | - |
| 21.07.2025 | 24,66 | 24,79 | 24,65 | 24,74 | 0,37% | - |
| 18.07.2025 | 24,53 | 24,69 | 24,49 | 24,65 | 0,90% | - |