30,110€
-0,14%
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 | 30,08 | 30,21 | 29,92 | 30,11 | -0,13% | - |
| 19.12.2024 | 29,76 | 30,19 | 29,71 | 30,15 | 0,27% | 50,00 |
| 18.12.2024 | 29,89 | 30,14 | 29,83 | 30,07 | 0,48% | 30,00 |
| 17.12.2024 | 29,73 | 29,99 | 29,62 | 29,93 | 0,94% | - |
| 16.12.2024 | 29,75 | 29,82 | 29,59 | 29,65 | -0,76% | 202,00 |
| 13.12.2024 | 30,05 | 30,25 | 29,46 | 29,88 | -1,57% | 2.327,00 |
| 12.12.2024 | 30,61 | 30,79 | 29,95 | 30,35 | 0,10% | 65,00 |
| 11.12.2024 | 30,31 | 30,40 | 30,12 | 30,32 | -0,69% | 2.168,00 |
| 10.12.2024 | 31,68 | 31,72 | 30,25 | 30,53 | -5,39% | 201,00 |
| 09.12.2024 | 29,75 | 32,77 | 29,68 | 32,27 | 7,69% | 463,00 |
| 06.12.2024 | 30,41 | 30,46 | 29,81 | 29,97 | 0,95% | - |
| 05.12.2024 | 29,51 | 29,97 | 29,48 | 29,68 | 0,46% | - |
| 04.12.2024 | 30,04 | 30,07 | 29,51 | 29,55 | -1,29% | - |
| 03.12.2024 | 29,68 | 30,02 | 29,66 | 29,94 | 0,92% | - |
| 02.12.2024 | 29,33 | 29,76 | 29,25 | 29,66 | 0,85% | 120,00 |
| 29.11.2024 | 29,30 | 29,48 | 29,10 | 29,41 | 0,85% | 120,00 |
| 28.11.2024 | 29,32 | 29,33 | 29,08 | 29,17 | -1,06% | - |
| 27.11.2024 | 29,24 | 29,81 | 29,19 | 29,48 | 1,67% | 754,00 |
| 26.11.2024 | 29,24 | 29,24 | 28,82 | 28,99 | -0,75% | 123,00 |
| 25.11.2024 | 29,07 | 29,27 | 28,88 | 29,21 | -0,40% | 60,00 |
| 22.11.2024 | 29,16 | 29,49 | 29,10 | 29,33 | -1,44% | - |
| 21.11.2024 | 29,66 | 29,81 | 29,55 | 29,76 | 0,00% | - |
| 20.11.2024 | 29,68 | 29,86 | 29,63 | 29,76 | 0,51% | - |
| 19.11.2024 | 29,60 | 29,86 | 29,47 | 29,61 | -0,63% | 10,00 |
| 18.11.2024 | 29,58 | 29,93 | 29,45 | 29,80 | 1,46% | 1.570,00 |
| 15.11.2024 | 29,43 | 29,58 | 29,27 | 29,37 | 0,08% | 1.400,00 |
| 14.11.2024 | 29,43 | 29,51 | 29,12 | 29,34 | -0,49% | 230,00 |
| 13.11.2024 | 29,65 | 29,97 | 29,46 | 29,49 | -0,08% | - |
| 12.11.2024 | 29,83 | 30,43 | 29,48 | 29,51 | -2,82% | 1.340,00 |
| 11.11.2024 | 29,76 | 30,66 | 29,71 | 30,37 | 0,31% | 390,00 |
| 08.11.2024 | 31,30 | 31,64 | 29,67 | 30,28 | -4,30% | 945,00 |
| 07.11.2024 | 31,13 | 31,90 | 30,70 | 31,64 | 3,05% | 793,00 |
| 06.11.2024 | 30,21 | 30,85 | 30,11 | 30,70 | -0,61% | 773,00 |
| 05.11.2024 | 30,64 | 31,07 | 30,52 | 30,89 | 1,65% | 50,00 |
| 04.11.2024 | 30,16 | 30,51 | 30,15 | 30,39 | 0,50% | 390,00 |
| 01.11.2024 | 29,95 | 30,32 | 29,87 | 30,24 | 1,24% | 517,00 |
| 31.10.2024 | 29,98 | 30,18 | 29,63 | 29,87 | -0,71% | 60,00 |
| 30.10.2024 | 30,22 | 30,74 | 29,83 | 30,08 | -2,15% | 350,00 |
| 29.10.2024 | 30,56 | 31,27 | 30,54 | 30,74 | 0,17% | - |
| 28.10.2024 | 30,50 | 30,83 | 30,23 | 30,69 | 1,57% | 324,00 |
| 25.10.2024 | 30,80 | 30,81 | 30,18 | 30,21 | 0,10% | - |
| 24.10.2024 | 30,66 | 30,70 | 30,04 | 30,18 | -1,17% | - |
| 23.10.2024 | 30,80 | 30,98 | 30,40 | 30,54 | 0,09% | - |
| 22.10.2024 | 30,32 | 30,74 | 30,04 | 30,51 | 1,52% | - |
| 21.10.2024 | 30,55 | 31,00 | 29,91 | 30,05 | -1,68% | 50,00 |
| 18.10.2024 | 29,65 | 30,87 | 29,22 | 30,57 | 4,82% | 30,00 |
| 17.10.2024 | 30,00 | 30,28 | 29,15 | 29,16 | -3,67% | 369,00 |
| 16.10.2024 | 29,95 | 30,31 | 29,47 | 30,27 | 3,21% | 43,00 |
| 15.10.2024 | 30,49 | 30,51 | 29,26 | 29,33 | -4,46% | 200,00 |
| 14.10.2024 | 31,40 | 31,56 | 30,70 | 30,70 | -2,63% | 1.065,00 |
| 11.10.2024 | 31,03 | 31,53 | 30,38 | 31,53 | 0,05% | 1.550,00 |
| 10.10.2024 | 31,19 | 31,57 | 30,71 | 31,52 | 1,92% | 319,00 |
| 09.10.2024 | 30,04 | 30,98 | 29,90 | 30,92 | 0,27% | 369,00 |
| 08.10.2024 | 31,96 | 32,01 | 30,12 | 30,84 | -10,17% | 4.495,00 |
| 07.10.2024 | 33,91 | 34,46 | 33,65 | 34,33 | 2,98% | 1.517,00 |
| 04.10.2024 | 32,78 | 33,49 | 32,14 | 33,34 | 3,36% | 377,00 |
| 03.10.2024 | 31,96 | 32,85 | 31,57 | 32,25 | -1,65% | 1.936,00 |
| 02.10.2024 | 30,41 | 33,17 | 30,28 | 32,79 | 7,85% | 50,00 |
| 01.10.2024 | 29,54 | 30,41 | 29,30 | 30,41 | 3,09% | 263,00 |
| 30.09.2024 | 30,62 | 30,75 | 29,26 | 29,50 | 0,51% | 149,00 |
| 27.09.2024 | 29,27 | 29,87 | 29,02 | 29,35 | 0,89% | 471,00 |
| 26.09.2024 | 27,34 | 29,54 | 27,25 | 29,09 | 6,52% | 2.040,00 |
| 25.09.2024 | 27,06 | 27,59 | 26,69 | 27,31 | -1,01% | 40,00 |
| 24.09.2024 | 26,09 | 27,59 | 25,60 | 27,58 | 7,74% | 140,00 |
| 23.09.2024 | 25,29 | 25,75 | 25,16 | 25,60 | 1,74% | - |
| 20.09.2024 | 25,20 | 25,22 | 24,89 | 25,16 | 1,12% | - |
| 19.09.2024 | 24,76 | 25,07 | 24,18 | 24,89 | 2,82% | - |
| 18.09.2024 | 24,40 | 24,49 | 24,17 | 24,20 | -0,19% | - |
| 17.09.2024 | 24,45 | 24,51 | 24,11 | 24,25 | 0,56% | - |
| 16.09.2024 | 23,99 | 24,12 | 23,97 | 24,11 | 0,56% | - |
| 13.09.2024 | 24,26 | 24,28 | 23,92 | 23,98 | -0,20% | - |
| 12.09.2024 | 24,02 | 24,38 | 23,80 | 24,03 | -1,62% | - |
| 11.09.2024 | 23,48 | 24,42 | 23,45 | 24,42 | 3,04% | - |
| 10.09.2024 | 23,75 | 23,87 | 23,46 | 23,70 | -0,39% | - |
| 09.09.2024 | 23,31 | 23,86 | 23,31 | 23,79 | 0,56% | 215,00 |
| 06.09.2024 | 24,13 | 24,13 | 23,63 | 23,66 | -1,26% | - |
| 05.09.2024 | 24,13 | 24,16 | 23,81 | 23,96 | -0,86% | - |
| 04.09.2024 | 24,10 | 24,31 | 23,99 | 24,17 | 0,51% | - |
| 03.09.2024 | 24,33 | 24,44 | 23,96 | 24,05 | -1,50% | 233,00 |
| 02.09.2024 | 24,30 | 24,73 | 24,28 | 24,41 | -1,26% | - |
| 30.08.2024 | 24,92 | 25,33 | 24,45 | 24,73 | 1,86% | - |
| 29.08.2024 | 24,22 | 24,54 | 24,22 | 24,27 | 0,19% | - |
| 28.08.2024 | 24,52 | 24,52 | 24,07 | 24,23 | -1,17% | - |
| 27.08.2024 | 24,36 | 24,62 | 23,99 | 24,52 | 1,32% | - |
| 26.08.2024 | 24,61 | 24,68 | 24,10 | 24,20 | -0,65% | - |
| 23.08.2024 | 24,34 | 24,64 | 23,96 | 24,35 | 1,82% | - |
| 22.08.2024 | 24,17 | 24,48 | 23,91 | 23,92 | -1,53% | 50,00 |
| 21.08.2024 | 24,25 | 24,33 | 24,02 | 24,29 | 0,63% | 27,00 |
| 20.08.2024 | 24,45 | 24,49 | 24,09 | 24,14 | -3,05% | 41,00 |
| 19.08.2024 | 24,66 | 24,90 | 24,55 | 24,90 | 1,19% | - |
| 16.08.2024 | 24,32 | 24,65 | 24,28 | 24,61 | 1,96% | - |
| 15.08.2024 | 23,89 | 24,30 | 23,65 | 24,13 | 1,89% | - |
| 14.08.2024 | 24,00 | 24,01 | 23,53 | 23,69 | -1,94% | - |
| 13.08.2024 | 24,08 | 24,24 | 24,04 | 24,15 | 0,21% | - |
| 12.08.2024 | 23,97 | 24,23 | 23,93 | 24,10 | 0,71% | 82,00 |
| 09.08.2024 | 23,95 | 24,07 | 23,76 | 23,93 | -0,65% | 100,00 |
| 08.08.2024 | 23,76 | 24,14 | 23,28 | 24,09 | 3,53% | 50,00 |
| 07.08.2024 | 23,56 | 23,78 | 23,17 | 23,27 | -0,21% | - |
| 06.08.2024 | 23,50 | 23,65 | 23,12 | 23,32 | 0,38% | - |
| 05.08.2024 | 23,91 | 23,91 | 22,86 | 23,23 | -1,70% | 1.661,00 |