£24,984
0,29%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 27,79 | 28,07 | 25,05 | 27,71 | 1,92% | - |
| 03.10.2024 | 27,26 | 27,56 | 24,33 | 27,19 | 1,72% | - |
| 02.10.2024 | 27,24 | 27,64 | 24,34 | 26,73 | 6,67% | - |
| 01.10.2024 | 24,63 | 25,06 | 24,41 | 25,06 | 1,53% | - |
| 30.09.2024 | 25,52 | 25,52 | 24,67 | 24,68 | 0,36% | - |
| 27.09.2024 | 24,24 | 24,75 | 24,20 | 24,59 | 1,85% | - |
| 26.09.2024 | 23,54 | 24,64 | 23,40 | 24,14 | 5,57% | - |
| 25.09.2024 | 22,46 | 22,90 | 22,31 | 22,87 | 0,07% | - |
| 24.09.2024 | 22,17 | 22,85 | 22,08 | 22,85 | 6,96% | - |
| 23.09.2024 | 21,13 | 21,48 | 21,12 | 21,37 | 1,39% | - |
| 20.09.2024 | 20,95 | 21,16 | 20,93 | 21,07 | 0,88% | - |
| 19.09.2024 | 21,00 | 21,01 | 20,80 | 20,89 | 2,36% | - |
| 18.09.2024 | 20,52 | 20,57 | 20,40 | 20,41 | -0,97% | - |
| 17.09.2024 | 20,50 | 20,64 | 20,48 | 20,61 | 1,87% | - |
| 16.09.2024 | 20,23 | 20,31 | 20,21 | 20,23 | -0,08% | - |
| 13.09.2024 | 20,28 | 20,33 | 20,18 | 20,25 | 0,47% | - |
| 12.09.2024 | 20,31 | 20,32 | 20,11 | 20,15 | -0,15% | - |
| 11.09.2024 | 19,99 | 20,22 | 19,96 | 20,18 | 0,99% | - |
| 10.09.2024 | 20,08 | 20,12 | 18,03 | 19,98 | -0,25% | - |
| 09.09.2024 | 19,96 | 20,04 | 19,88 | 20,03 | 0,33% | - |
| 06.09.2024 | 20,23 | 20,25 | 19,96 | 19,97 | -1,17% | - |
| 05.09.2024 | 20,29 | 20,34 | 20,18 | 20,21 | -0,91% | - |
| 04.09.2024 | 20,30 | 20,47 | 20,30 | 20,39 | -0,36% | - |
| 03.09.2024 | 20,50 | 20,52 | 20,31 | 20,47 | -0,48% | - |
| 02.09.2024 | 20,57 | 20,64 | 20,51 | 20,56 | -0,45% | - |
| 30.08.2024 | 21,01 | 21,01 | 20,65 | 20,66 | 0,34% | - |
| 29.08.2024 | 20,42 | 20,64 | 18,51 | 20,59 | 0,85% | - |
| 28.08.2024 | 20,55 | 20,61 | 20,38 | 20,41 | -1,17% | - |
| 27.08.2024 | 20,68 | 20,78 | 20,62 | 20,66 | 0,75% | - |
| 26.08.2024 | 20,68 | 20,76 | 20,38 | 20,50 | -0,70% | - |
| 23.08.2024 | 20,54 | 20,70 | 20,54 | 20,65 | 0,93% | - |
| 22.08.2024 | 20,74 | 20,83 | 20,45 | 20,46 | -1,06% | - |
| 21.08.2024 | 20,59 | 20,69 | 20,50 | 20,68 | 0,52% | - |
| 20.08.2024 | 20,80 | 20,87 | 20,56 | 20,57 | -2,82% | - |
| 19.08.2024 | 20,98 | 21,18 | 20,91 | 21,17 | 1,21% | - |
| 16.08.2024 | 20,84 | 20,97 | 20,68 | 20,91 | 1,65% | - |
| 15.08.2024 | 20,32 | 20,77 | 20,32 | 20,57 | 1,45% | - |
| 14.08.2024 | 20,41 | 20,49 | 20,21 | 20,28 | -1,57% | - |
| 13.08.2024 | 20,60 | 20,67 | 20,53 | 20,60 | -0,11% | - |
| 12.08.2024 | 20,52 | 20,67 | 20,52 | 20,63 | 1,11% | - |
| 09.08.2024 | 20,56 | 20,57 | 20,36 | 20,40 | -0,64% | - |
| 08.08.2024 | 20,34 | 20,54 | 20,26 | 20,53 | 1,35% | - |
| 07.08.2024 | 20,30 | 20,40 | 18,32 | 20,25 | 1,00% | - |
| 06.08.2024 | 20,03 | 20,09 | 19,87 | 20,05 | -0,32% | - |
| 05.08.2024 | 20,01 | 20,15 | 18,03 | 20,12 | 0,06% | - |