32,518€
-0,28%
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 | 32,58 | 32,88 | 32,29 | 32,52 | -0,28% | 4,00 |
| 15.10.2025 | 32,54 | 32,88 | 32,43 | 32,61 | 0,08% | 23,00 |
| 14.10.2025 | 32,80 | 32,80 | 32,25 | 32,58 | -0,83% | - |
| 13.10.2025 | 31,73 | 32,96 | 31,73 | 32,85 | 4,78% | - |
| 10.10.2025 | 33,23 | 33,24 | 31,24 | 31,36 | -5,82% | 24,00 |
| 09.10.2025 | 32,98 | 33,54 | 32,98 | 33,29 | 0,80% | - |
| 08.10.2025 | 32,89 | 33,06 | 32,70 | 33,03 | 0,11% | - |
| 07.10.2025 | 32,82 | 33,03 | 32,82 | 32,99 | 0,53% | - |
| 06.10.2025 | 32,76 | 32,88 | 32,69 | 32,82 | 0,17% | - |
| 03.10.2025 | 33,04 | 33,06 | 32,72 | 32,77 | -0,95% | - |
| 02.10.2025 | 32,84 | 33,09 | 32,80 | 33,08 | 0,68% | 50,00 |
| 01.10.2025 | 32,60 | 32,88 | 32,56 | 32,86 | 0,77% | - |
| 30.09.2025 | 32,52 | 33,36 | 32,42 | 32,60 | 0,20% | 60,00 |
| 29.09.2025 | 32,07 | 32,60 | 32,06 | 32,54 | 1,47% | - |
| 26.09.2025 | 32,42 | 32,43 | 31,91 | 32,07 | -1,12% | 20,00 |
| 25.09.2025 | 32,06 | 32,44 | 32,06 | 32,43 | 1,19% | - |
| 24.09.2025 | 31,82 | 32,09 | 31,82 | 32,05 | 0,68% | - |
| 23.09.2025 | 31,67 | 31,99 | 31,53 | 31,84 | -0,33% | - |
| 22.09.2025 | 31,62 | 69,72 | 31,62 | 31,94 | 0,24% | 1,00 |
| 19.09.2025 | 31,76 | 31,92 | 31,74 | 31,86 | 0,31% | - |
| 18.09.2025 | 32,00 | 32,08 | 31,62 | 31,77 | -0,91% | 500,00 |
| 17.09.2025 | 32,30 | 32,33 | 31,81 | 32,06 | 0,67% | - |
| 16.09.2025 | 32,26 | 32,27 | 31,68 | 31,85 | -0,90% | 211,00 |
| 15.09.2025 | 32,08 | 32,29 | 32,06 | 32,14 | 0,12% | - |
| 12.09.2025 | 32,71 | 32,88 | 32,01 | 32,10 | -0,80% | - |
| 11.09.2025 | 31,43 | 32,38 | 31,34 | 32,36 | 3,18% | 317,00 |
| 10.09.2025 | 31,83 | 31,83 | 31,32 | 31,36 | -0,25% | - |
| 09.09.2025 | 31,76 | 31,77 | 31,24 | 31,44 | -0,05% | - |
| 08.09.2025 | 31,39 | 31,69 | 31,39 | 31,45 | 0,11% | - |
| 05.09.2025 | 31,03 | 31,59 | 30,87 | 31,42 | 1,67% | 1,00 |
| 04.09.2025 | 31,18 | 31,44 | 30,45 | 30,90 | -1,85% | - |
| 03.09.2025 | 31,43 | 31,77 | 31,40 | 31,48 | -1,14% | - |
| 02.09.2025 | 31,82 | 31,95 | 31,60 | 31,85 | -0,26% | - |
| 01.09.2025 | 32,38 | 32,46 | 31,85 | 31,93 | -0,20% | - |
| 29.08.2025 | 31,77 | 32,07 | 31,60 | 31,99 | 1,13% | - |
| 28.08.2025 | 31,04 | 31,69 | 30,98 | 31,63 | 1,93% | - |
| 27.08.2025 | 31,54 | 31,55 | 31,00 | 31,03 | -1,63% | - |
| 26.08.2025 | 31,34 | 31,68 | 31,34 | 31,55 | -0,05% | 33,00 |
| 25.08.2025 | 31,04 | 31,59 | 31,04 | 31,56 | 1,64% | - |
| 22.08.2025 | 30,51 | 31,18 | 30,40 | 31,05 | 2,07% | 4,00 |
| 21.08.2025 | 30,16 | 30,45 | 30,15 | 30,42 | 0,46% | - |
| 20.08.2025 | 29,64 | 30,31 | 29,62 | 30,28 | 1,78% | - |
| 19.08.2025 | 29,96 | 29,99 | 29,74 | 29,75 | -0,66% | - |
| 18.08.2025 | 29,53 | 29,99 | 29,53 | 29,95 | 1,40% | - |
| 15.08.2025 | 29,15 | 29,70 | 29,15 | 29,54 | 0,50% | - |
| 14.08.2025 | 29,45 | 29,54 | 29,23 | 29,39 | -0,29% | - |
| 13.08.2025 | 29,27 | 30,01 | 29,27 | 29,48 | 0,59% | - |
| 12.08.2025 | 29,10 | 29,48 | 29,10 | 29,30 | 0,68% | - |
| 11.08.2025 | 29,00 | 29,27 | 28,87 | 29,11 | 0,62% | - |
| 08.08.2025 | 28,75 | 28,94 | 28,73 | 28,93 | 0,10% | - |
| 07.08.2025 | 29,27 | 29,27 | 28,77 | 28,90 | -0,11% | - |
| 06.08.2025 | 29,15 | 29,18 | 28,88 | 28,93 | -0,21% | - |
| 05.08.2025 | 28,91 | 29,16 | 28,83 | 28,99 | 0,48% | - |
| 04.08.2025 | 28,52 | 28,93 | 28,52 | 28,85 | 1,48% | 750,00 |
| 01.08.2025 | 28,95 | 29,00 | 28,42 | 28,43 | -1,92% | - |
| 31.07.2025 | 29,45 | 29,45 | 28,96 | 28,99 | -1,67% | - |
| 30.07.2025 | 29,52 | 29,52 | 29,16 | 29,48 | 0,47% | - |
| 29.07.2025 | 29,02 | 29,48 | 28,97 | 29,35 | 1,12% | - |
| 28.07.2025 | 28,75 | 29,07 | 28,75 | 29,02 | 0,86% | - |
| 25.07.2025 | 28,56 | 28,82 | 28,55 | 28,77 | -0,10% | - |
| 24.07.2025 | 28,92 | 28,95 | 28,77 | 28,80 | 0,04% | - |
| 23.07.2025 | 29,15 | 29,18 | 28,67 | 28,79 | 0,04% | - |
| 22.07.2025 | 28,68 | 28,88 | 28,49 | 28,78 | 0,89% | - |
| 21.07.2025 | 28,54 | 28,63 | 28,43 | 28,52 | 0,25% | - |
| 18.07.2025 | 28,38 | 28,50 | 28,25 | 28,45 | 0,61% | 143,00 |
| 17.07.2025 | 27,86 | 28,30 | 27,82 | 28,28 | 1,28% | - |
| 16.07.2025 | 28,27 | 28,27 | 27,78 | 27,92 | -0,74% | - |
| 15.07.2025 | 28,12 | 28,35 | 27,69 | 28,13 | 0,52% | - |
| 14.07.2025 | 27,83 | 28,07 | 27,82 | 27,98 | 0,55% | - |
| 11.07.2025 | 28,31 | 28,34 | 27,82 | 27,83 | -0,25% | - |
| 10.07.2025 | 27,68 | 27,92 | 27,67 | 27,90 | 0,72% | - |
| 09.07.2025 | 27,51 | 27,76 | 27,51 | 27,70 | 0,03% | - |
| 08.07.2025 | 27,68 | 27,76 | 27,41 | 27,69 | 0,91% | - |
| 07.07.2025 | 27,46 | 27,51 | 27,39 | 27,44 | -0,23% | - |
| 04.07.2025 | 27,47 | 27,58 | 27,36 | 27,51 | 0,14% | - |
| 03.07.2025 | 26,93 | 27,51 | 26,93 | 27,47 | 1,23% | 130,00 |
| 02.07.2025 | 27,25 | 27,27 | 27,13 | 27,14 | -0,24% | - |
| 01.07.2025 | 27,20 | 27,27 | 27,09 | 27,20 | 0,06% | - |
| 30.06.2025 | 27,14 | 27,29 | 26,99 | 27,18 | 0,18% | - |
| 27.06.2025 | 27,47 | 27,47 | 27,06 | 27,14 | -1,00% | - |
| 26.06.2025 | 27,59 | 27,60 | 27,34 | 27,41 | -0,65% | - |
| 25.06.2025 | 27,25 | 27,72 | 27,25 | 27,59 | 1,05% | - |
| 24.06.2025 | 27,47 | 27,48 | 27,19 | 27,30 | 0,73% | - |
| 23.06.2025 | 27,26 | 27,45 | 27,06 | 27,11 | 0,02% | - |
| 20.06.2025 | 27,50 | 27,52 | 27,07 | 27,10 | -0,17% | 765,00 |
| 19.06.2025 | 26,79 | 27,20 | 26,77 | 27,15 | 0,04% | - |
| 18.06.2025 | 26,87 | 27,41 | 26,87 | 27,14 | -0,26% | 15,00 |
| 17.06.2025 | 27,21 | 27,23 | 27,06 | 27,21 | 0,17% | - |
| 16.06.2025 | 27,21 | 27,22 | 27,12 | 27,16 | 0,24% | - |
| 13.06.2025 | 27,07 | 27,35 | 27,04 | 27,10 | -0,95% | - |
| 12.06.2025 | 27,42 | 27,45 | 27,10 | 27,36 | -0,12% | - |
| 11.06.2025 | 27,82 | 27,87 | 27,38 | 27,39 | -0,12% | 15,00 |
| 10.06.2025 | 27,78 | 27,79 | 27,20 | 27,42 | -0,75% | - |
| 09.06.2025 | 27,67 | 27,70 | 27,47 | 27,63 | 0,24% | - |
| 06.06.2025 | 27,56 | 27,57 | 27,28 | 27,56 | 0,06% | 15,00 |
| 05.06.2025 | 27,60 | 27,63 | 27,40 | 27,55 | 0,28% | - |
| 04.06.2025 | 27,47 | 27,56 | 27,33 | 27,47 | 0,32% | - |
| 03.06.2025 | 26,94 | 27,38 | 26,92 | 27,38 | 1,51% | - |
| 02.06.2025 | 26,83 | 27,21 | 26,82 | 26,97 | -0,80% | - |
| 30.05.2025 | 27,27 | 27,46 | 27,14 | 27,19 | -0,81% | - |