36,673€
-0,35%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 37,18 | 37,22 | 36,54 | 36,65 | -0,41% | 150,00 |
| 28.05.2026 | 35,99 | 37,14 | 35,99 | 36,80 | 0,12% | - |
| 27.05.2026 | 36,64 | 36,80 | 36,42 | 36,76 | -0,55% | - |
| 26.05.2026 | 37,22 | 37,23 | 36,73 | 36,96 | 0,15% | 75,00 |
| 25.05.2026 | 36,16 | 36,94 | 36,16 | 36,90 | 1,70% | - |
| 22.05.2026 | 36,25 | 36,40 | 36,09 | 36,29 | 0,69% | - |
| 21.05.2026 | 36,60 | 36,66 | 35,68 | 36,04 | -1,29% | - |
| 20.05.2026 | 36,17 | 36,59 | 36,05 | 36,51 | 0,97% | 710,00 |
| 19.05.2026 | 36,21 | 36,50 | 36,08 | 36,16 | -0,35% | - |
| 18.05.2026 | 36,40 | 36,41 | 36,05 | 36,29 | -0,30% | - |
| 15.05.2026 | 36,89 | 36,89 | 36,13 | 36,40 | -1,38% | - |
| 14.05.2026 | 37,62 | 37,62 | 36,68 | 36,90 | -1,95% | 120,00 |
| 13.05.2026 | 36,97 | 37,67 | 36,90 | 37,64 | 2,01% | 300,00 |
| 12.05.2026 | 37,11 | 37,11 | 36,84 | 36,90 | -0,43% | - |
| 11.05.2026 | 36,27 | 37,08 | 36,20 | 37,06 | 2,32% | - |
| 08.05.2026 | 36,31 | 36,37 | 36,18 | 36,22 | -0,27% | - |
| 07.05.2026 | 36,53 | 36,75 | 36,25 | 36,31 | -0,61% | - |
| 06.05.2026 | 36,03 | 36,58 | 36,03 | 36,54 | 1,32% | - |
| 05.05.2026 | 35,93 | 36,09 | 35,54 | 36,06 | 0,13% | 13,00 |
| 04.05.2026 | 35,78 | 36,09 | 35,62 | 36,01 | 0,68% | - |
| 30.04.2026 | 35,41 | 35,88 | 35,24 | 35,77 | 0,80% | - |
| 29.04.2026 | 35,12 | 35,69 | 35,12 | 35,49 | 0,83% | - |
| 28.04.2026 | 35,20 | 35,33 | 34,72 | 35,19 | -0,21% | - |
| 27.04.2026 | 35,37 | 35,44 | 35,19 | 35,27 | -0,21% | - |
| 24.04.2026 | 35,47 | 35,57 | 35,23 | 35,34 | -0,37% | 169,00 |
| 23.04.2026 | 35,53 | 35,57 | 35,15 | 35,47 | -0,15% | - |
| 22.04.2026 | 34,81 | 35,90 | 34,76 | 35,53 | 1,93% | 550,00 |
| 21.04.2026 | 35,24 | 35,28 | 34,82 | 34,85 | -1,15% | - |
| 20.04.2026 | 35,18 | 35,27 | 34,86 | 35,26 | 0,23% | - |
| 17.04.2026 | 34,81 | 35,19 | 34,55 | 35,18 | 1,06% | - |
| 16.04.2026 | 34,62 | 35,03 | 34,62 | 34,81 | 0,48% | - |
| 15.04.2026 | 34,81 | 34,81 | 34,42 | 34,64 | -0,49% | - |
| 14.04.2026 | 34,51 | 34,84 | 34,19 | 34,81 | 0,91% | - |
| 13.04.2026 | 34,25 | 34,55 | 33,74 | 34,50 | 0,65% | - |
| 10.04.2026 | 33,97 | 34,44 | 33,96 | 34,28 | 1,44% | - |
| 09.04.2026 | 33,99 | 34,01 | 33,77 | 33,79 | -0,92% | - |
| 08.04.2026 | 33,00 | 34,24 | 32,99 | 34,10 | 2,85% | - |
| 07.04.2026 | 33,34 | 33,34 | 32,83 | 33,16 | -0,53% | - |
| 02.04.2026 | 33,35 | 33,66 | 32,81 | 33,34 | -0,04% | - |
| 01.04.2026 | 33,74 | 33,99 | 33,29 | 33,35 | -0,58% | - |
| 31.03.2026 | 33,47 | 33,56 | 33,19 | 33,55 | 0,24% | - |
| 30.03.2026 | 33,22 | 33,62 | 33,18 | 33,47 | 0,89% | - |
| 27.03.2026 | 33,05 | 33,51 | 33,05 | 33,17 | 0,37% | - |
| 26.03.2026 | 33,60 | 33,60 | 33,00 | 33,05 | -1,64% | - |
| 25.03.2026 | 32,88 | 33,71 | 32,88 | 33,60 | 2,21% | - |
| 24.03.2026 | 32,76 | 33,16 | 32,76 | 32,87 | -0,24% | - |
| 23.03.2026 | 32,79 | 33,25 | 32,41 | 32,95 | -1,32% | 345,00 |
| 20.03.2026 | 34,05 | 34,26 | 33,36 | 33,39 | -2,04% | - |
| 19.03.2026 | 34,54 | 34,58 | 33,91 | 34,09 | -1,11% | - |
| 18.03.2026 | 34,79 | 35,09 | 34,43 | 34,47 | -0,96% | 104,00 |
| 17.03.2026 | 35,01 | 35,05 | 34,72 | 34,81 | -0,66% | - |
| 16.03.2026 | 35,66 | 35,67 | 34,99 | 35,04 | -0,41% | - |
| 13.03.2026 | 35,17 | 35,46 | 35,08 | 35,18 | 0,34% | - |
| 12.03.2026 | 34,99 | 35,48 | 34,96 | 35,06 | -0,45% | - |
| 11.03.2026 | 34,92 | 35,31 | 34,83 | 35,22 | 0,83% | 10,00 |
| 10.03.2026 | 34,82 | 35,05 | 34,78 | 34,93 | 1,62% | 10,00 |
| 09.03.2026 | 34,26 | 34,58 | 34,21 | 34,37 | -0,36% | - |
| 06.03.2026 | 35,24 | 35,27 | 34,34 | 34,50 | -0,03% | - |
| 05.03.2026 | 33,96 | 34,79 | 33,93 | 34,51 | 0,50% | - |
| 04.03.2026 | 34,15 | 34,43 | 33,49 | 34,34 | 0,37% | - |
| 03.03.2026 | 35,21 | 35,21 | 33,90 | 34,21 | -2,60% | 104,00 |
| 02.03.2026 | 34,74 | 35,19 | 34,23 | 35,13 | 0,96% | - |
| 27.02.2026 | 34,69 | 35,09 | 34,69 | 34,79 | 0,26% | 10,00 |
| 26.02.2026 | 34,90 | 34,94 | 34,34 | 34,70 | -0,56% | - |
| 25.02.2026 | 34,46 | 34,91 | 34,46 | 34,90 | 0,95% | 65,00 |
| 24.02.2026 | 34,12 | 34,62 | 34,12 | 34,57 | -0,03% | 10,00 |
| 23.02.2026 | 34,49 | 34,89 | 34,49 | 34,58 | 0,25% | - |
| 20.02.2026 | 34,41 | 34,50 | 34,09 | 34,49 | 0,22% | - |
| 19.02.2026 | 34,41 | 34,53 | 34,32 | 34,41 | 0,00% | - |
| 18.02.2026 | 34,16 | 34,46 | 34,16 | 34,41 | 0,53% | 10,00 |
| 17.02.2026 | 34,39 | 34,39 | 34,02 | 34,23 | -0,41% | - |
| 16.02.2026 | 34,15 | 34,48 | 34,15 | 34,38 | 1,48% | - |
| 13.02.2026 | 33,76 | 33,99 | 33,62 | 33,87 | -0,54% | - |
| 12.02.2026 | 34,18 | 34,43 | 33,95 | 34,06 | -0,15% | - |
| 11.02.2026 | 34,15 | 34,22 | 33,98 | 34,11 | -0,04% | - |
| 10.02.2026 | 34,23 | 34,23 | 34,00 | 34,12 | -0,23% | - |
| 09.02.2026 | 34,05 | 34,21 | 34,03 | 34,20 | 0,55% | - |
| 06.02.2026 | 33,69 | 34,02 | 33,69 | 34,01 | 0,94% | - |
| 05.02.2026 | 33,94 | 34,23 | 33,66 | 33,69 | -0,75% | - |
| 04.02.2026 | 33,57 | 34,25 | 33,57 | 33,95 | 1,12% | - |
| 03.02.2026 | 33,51 | 33,86 | 33,39 | 33,57 | 0,14% | 1,00 |
| 02.02.2026 | 33,84 | 33,84 | 32,86 | 33,52 | -0,84% | - |
| 30.01.2026 | 34,07 | 34,07 | 33,56 | 33,81 | -0,79% | - |
| 29.01.2026 | 34,24 | 34,32 | 33,88 | 34,08 | 0,89% | 2,00 |
| 28.01.2026 | 34,43 | 34,46 | 33,77 | 33,78 | 0,01% | 75,00 |
| 27.01.2026 | 34,42 | 34,43 | 33,67 | 33,77 | -1,08% | - |
| 26.01.2026 | 34,11 | 34,28 | 33,89 | 34,14 | -0,44% | - |
| 23.01.2026 | 34,21 | 34,39 | 34,18 | 34,29 | -0,49% | 4.822,00 |
| 22.01.2026 | 34,46 | 34,62 | 34,36 | 34,46 | -0,43% | - |
| 21.01.2026 | 34,42 | 34,62 | 34,20 | 34,61 | 1,20% | 1,00 |
| 20.01.2026 | 34,68 | 34,68 | 34,18 | 34,20 | -1,58% | - |
| 19.01.2026 | 34,68 | 34,86 | 34,52 | 34,75 | 0,27% | - |
| 16.01.2026 | 34,55 | 34,81 | 34,49 | 34,65 | -0,92% | - |
| 15.01.2026 | 34,48 | 35,03 | 34,46 | 34,98 | 1,38% | 50,00 |
| 14.01.2026 | 34,76 | 34,85 | 34,41 | 34,50 | -0,69% | - |
| 13.01.2026 | 35,00 | 35,00 | 34,59 | 34,74 | -1,38% | - |
| 12.01.2026 | 35,13 | 35,24 | 34,87 | 35,22 | 0,93% | 34,00 |
| 09.01.2026 | 34,36 | 34,96 | 34,35 | 34,90 | 1,25% | - |
| 08.01.2026 | 34,01 | 34,53 | 34,01 | 34,47 | 0,01% | - |
| 07.01.2026 | 34,12 | 34,67 | 34,06 | 34,46 | 0,10% | 300,00 |