£27,332
-0,43%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 27,47 | 27,49 | 27,32 | 27,45 | -0,41% | - |
| 19.10.2026 | 27,35 | 27,62 | 27,35 | 27,56 | 0,50% | - |
| 16.10.2026 | 27,78 | 27,78 | 27,41 | 27,42 | -1,33% | - |
| 15.10.2026 | 27,90 | 27,90 | 27,61 | 27,79 | -1,39% | - |
| 14.10.2026 | 28,44 | 28,44 | 28,10 | 28,19 | -1,16% | - |
| 13.10.2026 | 28,68 | 28,68 | 28,52 | 28,52 | -0,37% | - |
| 12.10.2026 | 28,81 | 28,83 | 28,58 | 28,62 | -0,92% | - |
| 09.10.2026 | 28,96 | 28,97 | 28,80 | 28,89 | 0,40% | - |
| 08.10.2026 | 29,04 | 29,04 | 28,77 | 28,78 | -0,78% | - |
| 07.10.2026 | 29,07 | 29,07 | 28,95 | 29,00 | -0,26% | - |
| 06.10.2026 | 29,13 | 29,18 | 29,07 | 29,08 | -0,36% | - |
| 05.10.2026 | 28,89 | 29,20 | 28,85 | 29,18 | 0,83% | - |
| 02.10.2026 | 28,95 | 29,00 | 28,86 | 28,94 | -0,43% | - |
| 01.10.2026 | 29,07 | 29,14 | 29,01 | 29,07 | -0,27% | - |
| 30.09.2026 | 29,31 | 29,34 | 29,10 | 29,15 | -0,41% | - |
| 29.09.2026 | 29,19 | 29,30 | 29,18 | 29,27 | 0,69% | - |
| 28.09.2026 | 29,29 | 29,46 | 26,18 | 29,07 | -2,24% | - |
| 25.09.2026 | 29,96 | 29,99 | 29,68 | 29,73 | -0,66% | - |
| 24.09.2026 | 29,93 | 30,00 | 29,89 | 29,93 | -1,45% | - |
| 23.09.2026 | 30,47 | 30,52 | 30,32 | 30,37 | -0,67% | - |
| 22.09.2026 | 30,51 | 30,60 | 30,41 | 30,57 | 0,19% | - |
| 21.09.2026 | 30,27 | 30,52 | 30,23 | 30,51 | 1,37% | - |
| 18.09.2026 | 30,04 | 30,25 | 29,91 | 30,10 | 0,77% | - |
| 17.09.2026 | 29,74 | 29,89 | 29,69 | 29,87 | 0,61% | - |
| 16.09.2026 | 29,52 | 29,70 | 29,49 | 29,69 | 1,09% | - |
| 15.09.2026 | 29,50 | 29,51 | 29,33 | 29,37 | -0,48% | - |
| 14.09.2026 | 29,51 | 29,58 | 29,49 | 29,51 | -0,30% | - |
| 11.09.2026 | 29,62 | 29,65 | 29,56 | 29,60 | -0,32% | - |
| 10.09.2026 | 29,89 | 29,90 | 29,69 | 29,70 | -0,68% | - |
| 09.09.2026 | 29,95 | 30,05 | 29,90 | 29,90 | -0,07% | - |
| 08.09.2026 | 29,91 | 29,94 | 29,86 | 29,92 | 0,02% | - |
| 07.09.2026 | 30,05 | 30,05 | 29,89 | 29,92 | -0,22% | - |
| 04.09.2026 | 29,92 | 29,98 | 29,78 | 29,98 | -0,14% | - |
| 03.09.2026 | 30,03 | 30,09 | 29,94 | 30,02 | 0,17% | - |
| 02.09.2026 | 30,00 | 30,01 | 29,87 | 29,97 | -0,93% | - |
| 01.09.2026 | 30,30 | 30,37 | 30,20 | 30,25 | -0,36% | - |
| 31.08.2026 | 30,28 | 30,43 | 30,22 | 30,36 | 0,28% | - |
| 28.08.2026 | 30,28 | 30,36 | 30,23 | 30,28 | -0,19% | - |
| 27.08.2026 | 30,39 | 30,39 | 30,02 | 30,33 | 1,34% | - |
| 26.08.2026 | 29,87 | 30,02 | 29,81 | 29,93 | 0,69% | - |
| 25.08.2026 | 29,61 | 29,78 | 29,58 | 29,73 | 0,34% | - |
| 24.08.2026 | 29,79 | 29,80 | 29,58 | 29,63 | -1,36% | - |
| 21.08.2026 | 30,05 | 30,15 | 29,97 | 30,04 | 0,41% | - |
| 20.08.2026 | 30,03 | 30,04 | 29,82 | 29,91 | -0,31% | - |
| 19.08.2026 | 30,15 | 30,68 | 29,93 | 30,01 | -2,73% | - |
| 18.08.2026 | 30,95 | 31,02 | 30,80 | 30,85 | -0,27% | - |
| 17.08.2026 | 30,93 | 30,98 | 30,70 | 30,93 | 1,39% | - |
| 14.08.2026 | 30,64 | 30,64 | 30,46 | 30,51 | -0,48% | - |
| 13.08.2026 | 30,79 | 30,82 | 30,58 | 30,66 | -0,73% | - |
| 12.08.2026 | 30,69 | 30,90 | 30,54 | 30,88 | 1,07% | - |
| 11.08.2026 | 30,69 | 30,72 | 30,54 | 30,56 | -0,88% | - |
| 10.08.2026 | 30,88 | 31,00 | 30,79 | 30,83 | -0,34% | - |
| 07.08.2026 | 30,75 | 31,04 | 30,68 | 30,94 | 1,14% | - |
| 06.08.2026 | 30,47 | 30,59 | 30,43 | 30,59 | 0,65% | - |
| 05.08.2026 | 30,35 | 30,50 | 30,15 | 30,39 | 1,54% | - |
| 04.08.2026 | 29,81 | 30,02 | 29,78 | 29,93 | 0,75% | - |
| 03.08.2026 | 29,84 | 29,87 | 29,54 | 29,71 | -0,63% | - |
| 31.07.2026 | 30,09 | 30,10 | 29,89 | 29,89 | 0,01% | - |
| 30.07.2026 | 30,07 | 30,11 | 29,69 | 29,89 | -0,67% | - |
| 29.07.2026 | 30,20 | 30,59 | 30,06 | 30,10 | 0,05% | - |
| 28.07.2026 | 30,03 | 30,60 | 29,93 | 30,08 | -2,17% | - |
| 27.07.2026 | 30,78 | 30,78 | 30,66 | 30,75 | 1,48% | - |
| 24.07.2026 | 30,41 | 30,41 | 30,20 | 30,30 | -1,41% | - |
| 23.07.2026 | 30,83 | 30,84 | 30,71 | 30,73 | -0,14% | - |
| 22.07.2026 | 30,67 | 30,79 | 30,43 | 30,77 | -0,05% | - |
| 21.07.2026 | 30,56 | 30,84 | 30,56 | 30,79 | 3,06% | - |
| 20.07.2026 | 29,84 | 29,88 | 29,57 | 29,88 | 1,75% | - |
| 17.07.2026 | 29,62 | 29,62 | 29,15 | 29,36 | -3,10% | - |
| 16.07.2026 | 30,44 | 30,44 | 30,22 | 30,30 | -2,20% | - |
| 15.07.2026 | 31,23 | 31,36 | 30,94 | 30,98 | -1,01% | - |
| 14.07.2026 | 31,11 | 31,31 | 30,79 | 31,30 | 2,46% | - |
| 13.07.2026 | 30,77 | 30,97 | 30,50 | 30,55 | -2,41% | - |
| 10.07.2026 | 31,40 | 31,56 | 31,19 | 31,30 | -1,61% | - |
| 09.07.2026 | 31,66 | 31,82 | 31,61 | 31,81 | 3,37% | - |
| 08.07.2026 | 31,18 | 31,18 | 30,77 | 30,78 | -1,33% | - |
| 07.07.2026 | 31,33 | 31,39 | 31,19 | 31,19 | -1,69% | - |
| 06.07.2026 | 31,81 | 31,81 | 31,64 | 31,73 | -0,25% | - |
| 03.07.2026 | 31,69 | 31,84 | 31,60 | 31,81 | 1,04% | - |
| 02.07.2026 | 32,34 | 32,48 | 31,38 | 31,48 | -4,07% | - |
| 01.07.2026 | 33,05 | 33,06 | 32,59 | 32,81 | -0,43% | - |
| 30.06.2026 | 32,45 | 33,06 | 32,18 | 32,95 | 1,68% | - |
| 29.06.2026 | 32,69 | 32,71 | 32,35 | 32,41 | 0,00% | - |
| 26.06.2026 | 32,61 | 32,74 | 29,04 | 32,41 | -2,27% | - |
| 25.06.2026 | 33,19 | 33,50 | 32,40 | 33,16 | 1,48% | - |
| 24.06.2026 | 32,61 | 32,74 | 32,38 | 32,68 | 0,26% | - |
| 23.06.2026 | 32,60 | 32,65 | 32,39 | 32,60 | -2,41% | - |
| 22.06.2026 | 33,09 | 33,57 | 33,05 | 33,40 | 2,11% | - |
| 19.06.2026 | 32,65 | 32,73 | 32,57 | 32,71 | 0,11% | - |
| 18.06.2026 | 32,03 | 32,73 | 31,91 | 32,67 | 1,35% | - |
| 17.06.2026 | 31,97 | 32,27 | 31,69 | 32,24 | 1,14% | - |
| 16.06.2026 | 31,92 | 31,97 | 31,83 | 31,87 | -0,09% | - |
| 15.06.2026 | 31,57 | 31,99 | 31,40 | 31,90 | 2,22% | - |
| 12.06.2026 | 31,10 | 31,22 | 31,08 | 31,21 | 1,41% | - |
| 11.06.2026 | 30,54 | 30,83 | 30,49 | 30,77 | 0,15% | - |
| 10.06.2026 | 30,74 | 30,84 | 30,61 | 30,73 | -0,43% | - |
| 09.06.2026 | 31,16 | 31,21 | 30,86 | 30,86 | 0,60% | - |
| 08.06.2026 | 30,87 | 30,87 | 30,56 | 30,68 | -1,30% | - |
| 05.06.2026 | 31,35 | 31,36 | 30,98 | 31,08 | -1,92% | - |
| 04.06.2026 | 31,63 | 31,73 | 31,56 | 31,69 | -0,53% | - |
| 03.06.2026 | 31,89 | 31,95 | 31,83 | 31,86 | 0,10% | - |