32,765€
0,32%
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 | 32,83 | 32,83 | 32,50 | 32,72 | 0,17% | - |
| 19.10.2026 | 32,38 | 32,84 | 32,30 | 32,66 | 0,66% | - |
| 16.10.2026 | 33,11 | 33,12 | 32,37 | 32,45 | -1,36% | - |
| 15.10.2026 | 32,64 | 32,92 | 32,62 | 32,89 | -0,60% | - |
| 14.10.2026 | 33,85 | 33,91 | 33,09 | 33,09 | -2,01% | - |
| 13.10.2026 | 33,82 | 34,03 | 33,74 | 33,77 | -0,36% | - |
| 12.10.2026 | 34,11 | 34,13 | 33,81 | 33,89 | -0,80% | - |
| 09.10.2026 | 33,60 | 34,23 | 33,59 | 34,17 | 0,81% | - |
| 08.10.2026 | 34,38 | 34,41 | 33,82 | 33,89 | -1,09% | - |
| 07.10.2026 | 34,28 | 34,35 | 34,19 | 34,26 | -0,07% | - |
| 06.10.2026 | 34,35 | 34,45 | 34,27 | 34,29 | -0,28% | - |
| 05.10.2026 | 34,38 | 34,45 | 34,16 | 34,39 | 0,98% | - |
| 02.10.2026 | 34,02 | 34,23 | 33,84 | 34,05 | -0,74% | - |
| 01.10.2026 | 34,15 | 34,34 | 33,98 | 34,31 | 0,50% | - |
| 30.09.2026 | 34,21 | 34,27 | 34,05 | 34,14 | -0,03% | - |
| 29.09.2026 | 33,97 | 34,18 | 33,79 | 34,15 | 0,48% | - |
| 28.09.2026 | 34,05 | 34,41 | 33,87 | 33,98 | -1,79% | - |
| 25.09.2026 | 34,81 | 34,86 | 34,48 | 34,60 | -0,73% | - |
| 24.09.2026 | 35,12 | 35,12 | 34,78 | 34,86 | -1,22% | - |
| 23.09.2026 | 35,66 | 35,66 | 35,27 | 35,29 | -1,03% | - |
| 22.09.2026 | 35,50 | 35,79 | 35,45 | 35,66 | 0,06% | - |
| 21.09.2026 | 35,32 | 35,66 | 35,21 | 35,63 | 1,58% | - |
| 18.09.2026 | 35,11 | 35,28 | 34,88 | 35,08 | 0,96% | - |
| 17.09.2026 | 34,84 | 34,86 | 34,62 | 34,75 | 0,48% | - |
| 16.09.2026 | 34,47 | 34,68 | 34,38 | 34,58 | 0,70% | - |
| 15.09.2026 | 34,49 | 34,55 | 34,26 | 34,34 | -0,37% | - |
| 14.09.2026 | 34,49 | 34,56 | 34,43 | 34,47 | -0,03% | - |
| 11.09.2026 | 34,16 | 34,56 | 34,16 | 34,48 | -0,05% | - |
| 10.09.2026 | 34,83 | 34,83 | 34,46 | 34,50 | -1,00% | - |
| 09.09.2026 | 34,96 | 34,99 | 34,78 | 34,84 | 0,04% | - |
| 08.09.2026 | 34,81 | 34,96 | 34,75 | 34,83 | 0,00% | - |
| 07.09.2026 | 34,91 | 35,07 | 34,80 | 34,83 | -0,25% | - |
| 04.09.2026 | 35,02 | 35,21 | 34,60 | 34,92 | -0,17% | - |
| 03.09.2026 | 34,93 | 35,00 | 34,79 | 34,98 | 0,11% | - |
| 02.09.2026 | 34,94 | 35,05 | 34,84 | 34,94 | -0,77% | 5,00 |
| 01.09.2026 | 35,49 | 35,55 | 35,20 | 35,21 | -0,47% | - |
| 31.08.2026 | 35,19 | 35,56 | 35,19 | 35,38 | 0,24% | - |
| 28.08.2026 | 35,38 | 35,55 | 35,25 | 35,29 | -0,11% | - |
| 27.08.2026 | 35,27 | 35,47 | 35,07 | 35,33 | 1,25% | - |
| 26.08.2026 | 35,13 | 35,14 | 34,87 | 34,90 | 0,47% | - |
| 25.08.2026 | 34,72 | 34,90 | 34,62 | 34,73 | 0,40% | - |
| 24.08.2026 | 34,67 | 34,86 | 34,59 | 34,59 | -1,27% | - |
| 21.08.2026 | 35,20 | 35,20 | 35,00 | 35,04 | 0,34% | - |
| 20.08.2026 | 35,23 | 35,27 | 34,79 | 34,92 | -0,06% | - |
| 19.08.2026 | 35,29 | 35,88 | 34,94 | 34,94 | -3,05% | - |
| 18.08.2026 | 35,94 | 36,27 | 35,93 | 36,04 | -0,32% | - |
| 17.08.2026 | 36,02 | 36,26 | 35,86 | 36,16 | 1,29% | - |
| 14.08.2026 | 35,85 | 35,86 | 35,64 | 35,70 | -0,40% | - |
| 13.08.2026 | 36,24 | 36,28 | 35,79 | 35,84 | -0,94% | - |
| 12.08.2026 | 36,01 | 36,22 | 35,60 | 36,18 | 1,29% | 9,00 |
| 11.08.2026 | 36,01 | 36,17 | 35,72 | 35,72 | -1,00% | - |
| 10.08.2026 | 35,98 | 36,19 | 35,92 | 36,08 | -0,04% | - |
| 07.08.2026 | 35,86 | 36,24 | 35,84 | 36,10 | 1,13% | - |
| 06.08.2026 | 35,40 | 35,74 | 35,31 | 35,69 | 0,71% | - |
| 05.08.2026 | 35,57 | 35,67 | 35,17 | 35,44 | 1,45% | - |
| 04.08.2026 | 34,64 | 35,11 | 34,64 | 34,94 | 0,74% | - |
| 03.08.2026 | 34,82 | 34,97 | 34,49 | 34,68 | -0,67% | - |
| 31.07.2026 | 35,20 | 35,23 | 34,85 | 34,91 | -0,01% | - |
| 30.07.2026 | 34,65 | 35,04 | 34,65 | 34,92 | -0,28% | - |
| 29.07.2026 | 34,98 | 35,35 | 34,98 | 35,01 | -0,24% | - |
| 28.07.2026 | 35,33 | 35,99 | 35,01 | 35,10 | -2,46% | - |
| 27.07.2026 | 35,63 | 36,03 | 35,52 | 35,98 | 1,20% | - |
| 24.07.2026 | 35,71 | 35,85 | 35,35 | 35,55 | -1,14% | - |
| 23.07.2026 | 36,10 | 36,23 | 35,93 | 35,96 | -0,29% | - |
| 22.07.2026 | 36,39 | 36,39 | 35,71 | 36,07 | -0,03% | - |
| 21.07.2026 | 35,90 | 36,31 | 35,31 | 36,08 | 3,01% | - |
| 20.07.2026 | 35,18 | 35,19 | 34,46 | 35,03 | 1,21% | - |
| 17.07.2026 | 35,58 | 35,64 | 34,25 | 34,61 | -2,94% | - |
| 16.07.2026 | 36,19 | 36,40 | 35,62 | 35,65 | -2,39% | - |
| 15.07.2026 | 36,69 | 37,24 | 36,28 | 36,53 | -0,38% | 100,00 |
| 14.07.2026 | 35,83 | 36,77 | 35,83 | 36,66 | 2,40% | - |
| 13.07.2026 | 36,04 | 36,56 | 35,73 | 35,80 | -2,68% | - |
| 10.07.2026 | 37,17 | 37,30 | 36,60 | 36,79 | -1,20% | - |
| 09.07.2026 | 36,14 | 37,29 | 35,99 | 37,23 | 3,16% | 351,00 |
| 08.07.2026 | 36,61 | 36,67 | 36,06 | 36,09 | -1,20% | - |
| 07.07.2026 | 36,81 | 37,03 | 36,49 | 36,53 | -1,36% | 150,00 |
| 06.07.2026 | 36,96 | 37,26 | 36,96 | 37,04 | -0,27% | 1,00 |
| 03.07.2026 | 37,20 | 37,44 | 37,01 | 37,14 | 1,29% | - |
| 02.07.2026 | 37,98 | 38,10 | 36,56 | 36,66 | -3,85% | - |
| 01.07.2026 | 37,70 | 38,30 | 37,70 | 38,13 | -0,37% | - |
| 30.06.2026 | 37,70 | 38,37 | 37,34 | 38,27 | 1,57% | - |
| 29.06.2026 | 37,68 | 38,22 | 37,51 | 37,68 | 0,17% | - |
| 26.06.2026 | 38,69 | 38,73 | 37,20 | 37,62 | -2,27% | - |
| 25.06.2026 | 37,81 | 38,94 | 36,96 | 38,49 | 1,76% | - |
| 24.06.2026 | 37,71 | 38,04 | 37,43 | 37,83 | 0,00% | - |
| 23.06.2026 | 38,86 | 38,86 | 37,54 | 37,83 | -2,64% | - |
| 22.06.2026 | 37,73 | 38,87 | 37,73 | 38,85 | 2,99% | 3,00 |
| 19.06.2026 | 37,11 | 37,76 | 37,11 | 37,73 | 0,13% | - |
| 18.06.2026 | 37,11 | 37,83 | 36,58 | 37,68 | 1,02% | 250,00 |
| 17.06.2026 | 36,91 | 37,33 | 36,55 | 37,30 | 1,14% | - |
| 16.06.2026 | 37,09 | 37,09 | 36,39 | 36,88 | -0,19% | - |
| 15.06.2026 | 36,23 | 36,98 | 36,23 | 36,95 | 2,22% | 3,00 |
| 12.06.2026 | 36,38 | 36,42 | 35,99 | 36,15 | 1,75% | - |
| 11.06.2026 | 35,38 | 35,63 | 35,25 | 35,53 | -0,25% | - |
| 10.06.2026 | 35,44 | 35,76 | 35,31 | 35,62 | -0,57% | - |
| 09.06.2026 | 35,46 | 36,30 | 35,41 | 35,82 | 1,01% | 20,00 |
| 08.06.2026 | 35,41 | 35,52 | 35,36 | 35,46 | -1,53% | - |
| 05.06.2026 | 36,29 | 36,33 | 35,81 | 36,02 | -1,51% | - |
| 04.06.2026 | 36,43 | 36,67 | 36,42 | 36,57 | -0,93% | - |
| 03.06.2026 | 36,25 | 37,01 | 36,22 | 36,91 | 0,39% | 1.220,00 |