£28,300
-0,33%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 28,30 | 28,52 | 28,30 | 28,47 | 0,26% | - |
| 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% | - |
| 17.07.2025 | 24,40 | 24,47 | 24,36 | 24,43 | 0,99% | - |
| 16.07.2025 | 24,33 | 24,33 | 21,76 | 24,19 | -0,54% | - |
| 15.07.2025 | 24,39 | 24,42 | 24,25 | 24,32 | 0,06% | - |
| 14.07.2025 | 24,32 | 24,33 | 24,23 | 24,31 | 0,82% | - |
| 11.07.2025 | 24,19 | 24,19 | 24,08 | 24,11 | 0,47% | - |
| 10.07.2025 | 23,92 | 24,06 | 23,88 | 24,00 | 0,51% | - |
| 09.07.2025 | 23,74 | 23,91 | 23,74 | 23,88 | -0,04% | - |
| 08.07.2025 | 23,72 | 23,95 | 23,70 | 23,88 | 1,21% | - |
| 07.07.2025 | 23,74 | 23,74 | 23,58 | 23,60 | -0,68% | - |
| 04.07.2025 | 23,64 | 23,78 | 23,64 | 23,76 | 0,48% | - |
| 03.07.2025 | 23,54 | 23,72 | 23,50 | 23,65 | 0,60% | - |
| 02.07.2025 | 23,34 | 23,55 | 23,31 | 23,51 | 0,65% | - |
| 01.07.2025 | 23,29 | 23,37 | 23,28 | 23,35 | 0,80% | - |
| 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% | - |