29,788€
-1,72%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 29,28 | 29,92 | 29,14 | 29,79 | -1,72% | - |
| 27.02.2025 | 30,02 | 30,39 | 29,95 | 30,31 | 0,98% | - |
| 26.02.2025 | 30,84 | 30,84 | 29,98 | 30,01 | 0,37% | 10,00 |
| 25.02.2025 | 29,88 | 30,29 | 29,70 | 29,90 | 1,37% | - |
| 24.02.2025 | 30,16 | 30,29 | 29,50 | 29,50 | -2,58% | - |
| 21.02.2025 | 30,37 | 30,58 | 30,22 | 30,28 | 1,18% | 100,00 |
| 20.02.2025 | 29,63 | 30,22 | 29,56 | 29,93 | -0,23% | - |
| 19.02.2025 | 29,61 | 30,03 | 29,58 | 30,00 | 0,75% | - |
| 18.02.2025 | 30,37 | 30,41 | 29,64 | 29,77 | -0,80% | 75,00 |
| 17.02.2025 | 29,94 | 30,35 | 29,92 | 30,01 | -0,65% | 60,00 |
| 14.02.2025 | 30,21 | 30,51 | 30,06 | 30,21 | 1,79% | - |
| 13.02.2025 | 30,68 | 30,88 | 29,57 | 29,68 | -1,37% | - |
| 12.02.2025 | 30,35 | 30,43 | 29,88 | 30,09 | 1,12% | 180,00 |
| 11.02.2025 | 29,87 | 29,93 | 29,68 | 29,76 | -0,73% | 40,00 |
| 10.02.2025 | 30,34 | 30,43 | 29,92 | 29,98 | 0,25% | - |
| 07.02.2025 | 29,70 | 30,00 | 29,51 | 29,90 | 1,84% | 61,00 |
| 06.02.2025 | 29,22 | 29,49 | 29,20 | 29,36 | 0,94% | 150,00 |
| 05.02.2025 | 29,23 | 29,34 | 28,91 | 29,09 | -1,76% | 150,00 |
| 04.02.2025 | 29,92 | 30,06 | 29,28 | 29,61 | 1,07% | 17,00 |
| 03.02.2025 | 29,16 | 29,66 | 29,16 | 29,30 | -0,98% | 41,00 |
| 31.01.2025 | 29,56 | 29,87 | 29,46 | 29,59 | 0,35% | - |
| 30.01.2025 | 29,72 | 29,72 | 29,42 | 29,48 | -0,51% | 7,00 |
| 29.01.2025 | 29,37 | 29,80 | 29,34 | 29,63 | 1,05% | 12,00 |
| 28.01.2025 | 29,29 | 29,46 | 29,22 | 29,33 | -0,06% | - |
| 27.01.2025 | 29,55 | 29,56 | 29,12 | 29,34 | -0,02% | 65,00 |
| 24.01.2025 | 29,74 | 29,81 | 29,20 | 29,35 | 0,43% | 50,00 |
| 23.01.2025 | 29,01 | 29,23 | 28,88 | 29,22 | -0,31% | 10,00 |
| 22.01.2025 | 28,91 | 29,34 | 28,82 | 29,31 | 0,10% | - |
| 21.01.2025 | 29,65 | 29,73 | 29,14 | 29,28 | -1,12% | - |
| 20.01.2025 | 29,90 | 29,92 | 29,24 | 29,62 | 0,65% | - |
| 17.01.2025 | 29,26 | 29,56 | 29,04 | 29,43 | 1,29% | 1.000,00 |
| 16.01.2025 | 29,19 | 29,38 | 29,02 | 29,05 | -0,18% | - |
| 15.01.2025 | 29,25 | 29,31 | 28,97 | 29,10 | -0,27% | - |
| 14.01.2025 | 29,11 | 29,33 | 28,85 | 29,18 | 1,95% | - |
| 13.01.2025 | 28,15 | 28,70 | 28,12 | 28,63 | 0,54% | - |
| 10.01.2025 | 28,64 | 28,81 | 28,39 | 28,47 | -1,41% | 215,00 |
| 09.01.2025 | 28,89 | 28,95 | 28,77 | 28,88 | -0,06% | 100,00 |
| 08.01.2025 | 28,46 | 28,97 | 28,46 | 28,90 | 0,55% | 10,00 |
| 07.01.2025 | 28,15 | 28,90 | 27,97 | 28,74 | 0,39% | - |
| 06.01.2025 | 29,17 | 29,25 | 28,49 | 28,63 | -0,71% | 384,00 |
| 03.01.2025 | 29,30 | 29,54 | 28,76 | 28,83 | -1,66% | 755,00 |
| 02.01.2025 | 29,91 | 30,31 | 29,18 | 29,32 | -3,27% | - |
| 30.12.2024 | 30,27 | 30,47 | 30,25 | 30,31 | -0,09% | - |
| 27.12.2024 | 30,35 | 30,44 | 30,19 | 30,34 | 0,84% | - |
| 23.12.2024 | 30,18 | 30,20 | 29,96 | 30,09 | -0,09% | 5,00 |
| 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 |