£31,760
-0,51%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 31,83 | 31,89 | 31,69 | 31,76 | -0,50% | - |
| 28.05.2026 | 31,69 | 31,94 | 31,45 | 31,92 | 0,22% | - |
| 27.05.2026 | 31,61 | 31,87 | 31,56 | 31,85 | -0,33% | - |
| 26.05.2026 | 31,86 | 32,01 | 31,82 | 31,96 | 0,47% | - |
| 25.05.2026 | 31,55 | 31,86 | 31,40 | 31,81 | 1,64% | - |
| 22.05.2026 | 31,19 | 31,47 | 31,18 | 31,30 | 0,47% | - |
| 21.05.2026 | 31,14 | 31,18 | 30,87 | 31,15 | -1,22% | - |
| 20.05.2026 | 31,33 | 31,68 | 31,32 | 31,54 | 0,87% | - |
| 19.05.2026 | 31,68 | 31,70 | 31,26 | 31,26 | -0,50% | - |
| 18.05.2026 | 31,52 | 31,70 | 31,42 | 31,42 | -0,93% | - |
| 15.05.2026 | 31,64 | 31,74 | 31,59 | 31,72 | -0,81% | - |
| 14.05.2026 | 32,06 | 32,09 | 31,77 | 31,98 | -1,99% | - |
| 13.05.2026 | 32,17 | 32,63 | 32,07 | 32,62 | 1,78% | - |
| 12.05.2026 | 32,00 | 32,15 | 26,29 | 32,05 | 0,04% | - |
| 11.05.2026 | 31,65 | 32,07 | 31,44 | 32,04 | 2,07% | - |
| 08.05.2026 | 31,47 | 31,47 | 31,28 | 31,39 | 0,08% | - |
| 07.05.2026 | 31,68 | 31,68 | 31,33 | 31,37 | -0,67% | - |
| 06.05.2026 | 31,35 | 31,60 | 28,30 | 31,58 | 1,59% | - |
| 05.05.2026 | 30,93 | 31,14 | 30,86 | 31,09 | 0,06% | - |
| 04.05.2026 | 30,94 | 31,17 | 30,84 | 31,07 | 0,44% | - |
| 30.04.2026 | 30,79 | 31,04 | 30,76 | 30,93 | 0,69% | - |
| 29.04.2026 | 30,78 | 30,93 | 30,69 | 30,72 | 0,93% | - |
| 28.04.2026 | 30,24 | 30,55 | 30,18 | 30,44 | -0,19% | - |
| 27.04.2026 | 30,54 | 30,66 | 30,46 | 30,50 | -0,46% | - |
| 24.04.2026 | 30,70 | 30,74 | 30,54 | 30,64 | -0,65% | - |
| 23.04.2026 | 30,63 | 30,84 | 30,63 | 30,84 | 0,15% | - |
| 22.04.2026 | 30,86 | 30,91 | 30,71 | 30,79 | 1,03% | - |
| 21.04.2026 | 30,67 | 30,73 | 30,48 | 30,48 | -0,54% | - |
| 20.04.2026 | 30,57 | 30,69 | 30,57 | 30,64 | 0,64% | - |
| 17.04.2026 | 30,28 | 30,47 | 30,26 | 30,45 | 0,27% | - |
| 16.04.2026 | 30,40 | 30,44 | 22,95 | 30,37 | 0,88% | - |
| 15.04.2026 | 30,02 | 30,11 | 29,92 | 30,10 | -0,43% | - |
| 14.04.2026 | 30,05 | 30,24 | 30,05 | 30,23 | 0,84% | - |
| 13.04.2026 | 29,83 | 30,01 | 29,83 | 29,98 | 0,44% | - |
| 10.04.2026 | 29,81 | 29,91 | 29,79 | 29,84 | 1,28% | - |
| 09.04.2026 | 29,51 | 29,60 | 26,47 | 29,47 | -0,69% | - |
| 08.04.2026 | 29,71 | 29,78 | 29,56 | 29,68 | 2,99% | - |
| 07.04.2026 | 28,76 | 28,98 | 25,99 | 28,81 | -1,13% | - |
| 02.04.2026 | 29,02 | 29,80 | 28,97 | 29,14 | -0,17% | - |
| 01.04.2026 | 29,31 | 29,41 | 23,86 | 29,19 | 0,46% | - |
| 31.03.2026 | 28,90 | 29,09 | 26,12 | 29,06 | -0,29% | - |
| 30.03.2026 | 28,94 | 29,19 | 26,24 | 29,14 | 1,18% | - |
| 27.03.2026 | 28,94 | 28,94 | 28,73 | 28,80 | 0,55% | - |
| 26.03.2026 | 28,60 | 28,74 | 25,81 | 28,65 | -1,56% | - |
| 25.03.2026 | 28,83 | 29,18 | 28,83 | 29,10 | 2,04% | - |
| 24.03.2026 | 28,52 | 28,54 | 25,66 | 28,52 | 0,32% | - |
| 23.03.2026 | 28,50 | 28,73 | 25,48 | 28,43 | -2,36% | - |
| 20.03.2026 | 29,31 | 29,31 | 29,05 | 29,12 | -0,83% | - |
| 19.03.2026 | 29,71 | 29,71 | 24,09 | 29,36 | -1,56% | - |
| 18.03.2026 | 30,09 | 30,11 | 29,81 | 29,83 | -0,85% | - |
| 17.03.2026 | 30,18 | 30,20 | 29,99 | 30,08 | -0,56% | - |
| 16.03.2026 | 30,54 | 30,55 | 30,24 | 30,25 | -0,60% | - |
| 13.03.2026 | 30,38 | 30,65 | 30,28 | 30,44 | 0,37% | - |
| 12.03.2026 | 30,47 | 30,52 | 30,26 | 30,32 | -0,30% | - |
| 11.03.2026 | 30,21 | 30,46 | 30,21 | 30,41 | 0,53% | - |
| 10.03.2026 | 30,11 | 30,32 | 30,11 | 30,25 | 1,50% | - |
| 09.03.2026 | 29,88 | 29,91 | 29,64 | 29,81 | -0,18% | - |
| 06.03.2026 | 30,39 | 30,40 | 29,77 | 29,86 | -0,37% | - |
| 05.03.2026 | 29,88 | 30,26 | 29,88 | 29,97 | 0,39% | - |
| 04.03.2026 | 29,72 | 29,97 | 29,56 | 29,86 | 0,59% | - |
| 03.03.2026 | 30,25 | 30,25 | 26,62 | 29,68 | -2,87% | - |
| 02.03.2026 | 30,58 | 30,82 | 30,45 | 30,56 | 0,06% | - |
| 27.02.2026 | 30,54 | 30,61 | 30,48 | 30,54 | 0,62% | - |
| 26.02.2026 | 30,32 | 30,48 | 27,34 | 30,35 | -0,20% | - |
| 25.02.2026 | 30,14 | 30,43 | 30,14 | 30,41 | 0,93% | - |
| 24.02.2026 | 30,03 | 30,24 | 30,03 | 30,13 | -0,34% | - |
| 23.02.2026 | 30,33 | 30,33 | 30,20 | 30,23 | 0,87% | - |
| 20.02.2026 | 29,81 | 29,99 | 29,80 | 29,97 | -0,55% | - |
| 19.02.2026 | 30,06 | 30,16 | 30,01 | 30,14 | 0,44% | - |
| 18.02.2026 | 29,85 | 30,06 | 29,84 | 30,01 | 0,35% | - |
| 17.02.2026 | 29,95 | 29,98 | 29,75 | 29,90 | 0,10% | - |
| 16.02.2026 | 29,78 | 29,96 | 29,69 | 29,87 | 1,15% | - |
| 13.02.2026 | 29,39 | 29,54 | 29,32 | 29,53 | -0,30% | - |
| 12.02.2026 | 29,72 | 29,94 | 29,62 | 29,62 | -0,25% | - |
| 11.02.2026 | 29,76 | 29,76 | 29,56 | 29,69 | -0,08% | - |
| 10.02.2026 | 29,74 | 29,75 | 29,63 | 29,72 | -0,28% | - |
| 09.02.2026 | 29,67 | 29,81 | 29,65 | 29,80 | 1,15% | - |
| 06.02.2026 | 29,34 | 29,50 | 29,29 | 29,46 | 0,04% | - |
| 05.02.2026 | 29,55 | 29,55 | 29,34 | 29,45 | 0,18% | - |
| 04.02.2026 | 29,25 | 29,49 | 29,25 | 29,40 | 0,81% | - |
| 03.02.2026 | 28,90 | 29,22 | 28,90 | 29,16 | 0,57% | - |
| 02.02.2026 | 28,74 | 29,06 | 28,73 | 28,99 | -1,23% | - |
| 30.01.2026 | 29,24 | 29,36 | 29,11 | 29,35 | -0,27% | - |
| 29.01.2026 | 29,56 | 29,64 | 29,38 | 29,43 | 0,41% | - |
| 28.01.2026 | 29,58 | 29,66 | 29,30 | 29,32 | -0,29% | - |
| 27.01.2026 | 29,71 | 29,71 | 29,31 | 29,40 | -0,50% | - |
| 26.01.2026 | 29,57 | 29,68 | 29,54 | 29,55 | -0,54% | - |
| 23.01.2026 | 29,84 | 29,89 | 29,71 | 29,71 | -0,98% | - |
| 22.01.2026 | 30,00 | 30,13 | 29,98 | 30,00 | -0,40% | - |
| 21.01.2026 | 30,14 | 30,16 | 30,01 | 30,12 | 0,64% | - |
| 20.01.2026 | 29,92 | 29,98 | 29,84 | 29,93 | -0,69% | - |
| 19.01.2026 | 30,06 | 30,18 | 30,03 | 30,14 | 0,40% | - |
| 16.01.2026 | 30,05 | 30,18 | 29,99 | 30,02 | -0,96% | - |
| 15.01.2026 | 30,03 | 30,32 | 29,99 | 30,31 | 1,26% | - |
| 14.01.2026 | 30,15 | 30,15 | 29,84 | 29,93 | -0,79% | - |
| 13.01.2026 | 30,20 | 30,22 | 29,96 | 30,17 | -0,70% | - |
| 12.01.2026 | 30,43 | 30,51 | 30,25 | 30,38 | 0,50% | - |
| 09.01.2026 | 29,96 | 30,30 | 29,90 | 30,23 | 1,22% | - |
| 08.01.2026 | 29,77 | 29,90 | 29,69 | 29,87 | -0,06% | - |
| 07.01.2026 | 29,78 | 30,00 | 29,78 | 29,89 | -0,11% | - |