32,457€
0,19%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 32,67 | 32,87 | 32,45 | 32,59 | 0,14% | - |
| 14.10.2025 | 32,47 | 32,59 | 32,26 | 32,54 | -0,77% | - |
| 13.10.2025 | 32,23 | 32,96 | 32,21 | 32,79 | 4,02% | 13.200,00 |
| 10.10.2025 | 33,18 | 33,25 | 31,36 | 31,52 | -5,16% | 3.840,00 |
| 09.10.2025 | 33,31 | 33,54 | 33,13 | 33,24 | 0,81% | - |
| 08.10.2025 | 32,80 | 33,06 | 32,70 | 32,97 | 0,23% | - |
| 07.10.2025 | 32,82 | 33,03 | 32,82 | 32,90 | 0,24% | - |
| 06.10.2025 | 32,73 | 32,88 | 32,71 | 32,82 | 0,20% | 510,00 |
| 03.10.2025 | 32,68 | 32,93 | 32,68 | 32,75 | -0,80% | - |
| 02.10.2025 | 32,80 | 33,10 | 32,79 | 33,02 | 0,52% | - |
| 01.10.2025 | 32,60 | 32,88 | 32,57 | 32,84 | 0,78% | - |
| 30.09.2025 | 32,47 | 32,74 | 32,47 | 32,59 | 0,21% | - |
| 29.09.2025 | 32,57 | 32,66 | 32,44 | 32,52 | 1,34% | 1.500,00 |
| 26.09.2025 | 32,42 | 32,42 | 31,99 | 32,09 | -1,02% | 760,00 |
| 25.09.2025 | 32,22 | 32,47 | 32,11 | 32,42 | 1,28% | - |
| 24.09.2025 | 31,99 | 32,09 | 31,91 | 32,01 | 0,92% | 43.736,00 |
| 23.09.2025 | 31,61 | 31,92 | 31,51 | 31,72 | -0,66% | 322,00 |
| 22.09.2025 | 31,83 | 31,99 | 31,68 | 31,93 | 0,09% | 1.440,00 |
| 19.09.2025 | 31,76 | 31,96 | 31,74 | 31,90 | 0,36% | 4.880,00 |
| 18.09.2025 | 32,04 | 32,05 | 31,58 | 31,79 | -0,83% | 4.320,00 |
| 17.09.2025 | 32,15 | 32,17 | 31,93 | 32,05 | 0,62% | 24.828,00 |
| 16.09.2025 | 32,12 | 32,13 | 31,68 | 31,86 | -0,83% | - |
| 15.09.2025 | 32,21 | 32,21 | 32,06 | 32,12 | 0,08% | - |
| 12.09.2025 | 32,50 | 32,50 | 32,01 | 32,10 | -0,81% | 4.508,00 |
| 11.09.2025 | 31,72 | 32,38 | 31,70 | 32,36 | 3,13% | 2.516,00 |
| 10.09.2025 | 31,69 | 31,71 | 31,00 | 31,38 | -0,17% | - |
| 09.09.2025 | 31,27 | 31,44 | 31,26 | 31,43 | -0,19% | - |
| 08.09.2025 | 31,50 | 31,64 | 31,44 | 31,49 | 0,25% | - |
| 05.09.2025 | 31,13 | 31,58 | 31,13 | 31,42 | 1,71% | - |
| 04.09.2025 | 30,88 | 30,97 | 30,75 | 30,89 | -1,86% | - |
| 03.09.2025 | 31,58 | 31,61 | 31,40 | 31,48 | -1,02% | - |
| 02.09.2025 | 31,86 | 31,89 | 31,60 | 31,80 | -0,27% | 1.617,00 |
| 01.09.2025 | 32,03 | 32,05 | 31,85 | 31,89 | -0,30% | 2.439,00 |
| 29.08.2025 | 31,93 | 32,07 | 31,82 | 31,98 | 1,10% | - |
| 28.08.2025 | 31,01 | 31,69 | 31,01 | 31,63 | 1,93% | 8.320,00 |
| 27.08.2025 | 31,48 | 31,51 | 30,99 | 31,04 | -1,62% | - |
| 26.08.2025 | 31,69 | 31,75 | 31,49 | 31,55 | -0,08% | - |
| 25.08.2025 | 31,26 | 31,60 | 31,21 | 31,57 | 1,70% | - |
| 22.08.2025 | 30,62 | 31,18 | 30,62 | 31,04 | 2,06% | 2.368,00 |
| 21.08.2025 | 30,27 | 30,45 | 30,23 | 30,42 | 0,40% | - |
| 20.08.2025 | 29,83 | 30,32 | 29,83 | 30,29 | 1,79% | - |
| 19.08.2025 | 29,93 | 30,01 | 29,73 | 29,76 | -0,65% | 8.134,00 |
| 18.08.2025 | 29,65 | 29,99 | 29,61 | 29,96 | 1,40% | 664,00 |
| 15.08.2025 | 29,49 | 29,70 | 29,35 | 29,54 | 0,51% | - |
| 14.08.2025 | 29,39 | 29,54 | 29,25 | 29,39 | -0,32% | - |
| 13.08.2025 | 29,55 | 29,61 | 29,36 | 29,48 | 0,69% | 13.985,00 |
| 12.08.2025 | 29,19 | 29,41 | 29,16 | 29,28 | 0,59% | - |
| 11.08.2025 | 28,97 | 29,17 | 28,94 | 29,11 | 0,63% | - |
| 08.08.2025 | 28,95 | 28,95 | 28,85 | 28,93 | 0,00% | - |
| 07.08.2025 | 28,97 | 29,04 | 28,82 | 28,93 | -0,14% | - |
| 06.08.2025 | 29,01 | 29,13 | 28,89 | 28,97 | -0,10% | 1.443,00 |
| 05.08.2025 | 29,01 | 29,16 | 28,96 | 29,00 | 0,52% | - |
| 04.08.2025 | 28,62 | 28,93 | 28,58 | 28,85 | 1,33% | - |
| 01.08.2025 | 28,81 | 29,00 | 28,42 | 28,47 | -1,84% | 44.000,00 |
| 31.07.2025 | 29,27 | 29,32 | 28,96 | 29,00 | -1,64% | 250,00 |
| 30.07.2025 | 29,24 | 29,53 | 29,21 | 29,48 | 0,42% | 40,00 |
| 29.07.2025 | 29,05 | 29,48 | 29,03 | 29,36 | 1,17% | - |
| 28.07.2025 | 28,86 | 29,06 | 28,81 | 29,02 | 0,86% | - |
| 25.07.2025 | 28,80 | 28,82 | 28,73 | 28,77 | -0,11% | - |
| 24.07.2025 | 28,81 | 28,95 | 28,78 | 28,80 | 0,06% | 1.700,00 |
| 23.07.2025 | 28,97 | 29,02 | 28,67 | 28,79 | 0,04% | - |
| 22.07.2025 | 28,66 | 28,88 | 28,62 | 28,77 | 0,90% | - |
| 21.07.2025 | 28,48 | 28,62 | 28,45 | 28,52 | 0,33% | - |
| 18.07.2025 | 28,35 | 28,50 | 28,28 | 28,42 | 0,50% | 3.638,00 |
| 17.07.2025 | 28,07 | 28,31 | 28,06 | 28,28 | 1,21% | 1.645,00 |
| 16.07.2025 | 28,08 | 28,11 | 27,78 | 27,94 | -0,70% | - |
| 15.07.2025 | 27,99 | 28,16 | 27,91 | 28,14 | 0,54% | - |
| 14.07.2025 | 27,99 | 28,08 | 27,94 | 27,99 | 0,52% | - |
| 11.07.2025 | 28,22 | 28,24 | 27,80 | 27,84 | -0,25% | - |
| 10.07.2025 | 27,76 | 27,95 | 27,70 | 27,91 | 0,78% | 7.546,00 |
| 09.07.2025 | 27,59 | 27,76 | 27,53 | 27,70 | 0,06% | 3.080,00 |
| 08.07.2025 | 27,57 | 27,75 | 27,49 | 27,68 | 0,99% | 16.967,00 |
| 07.07.2025 | 27,45 | 27,51 | 27,39 | 27,41 | -0,35% | - |
| 04.07.2025 | 27,48 | 27,58 | 27,41 | 27,51 | 0,15% | 1.320,00 |
| 03.07.2025 | 27,28 | 27,51 | 27,11 | 27,46 | 1,08% | 41.220,00 |
| 02.07.2025 | 27,19 | 27,25 | 27,13 | 27,17 | -0,09% | - |
| 01.07.2025 | 27,22 | 27,29 | 27,07 | 27,20 | -0,01% | - |
| 30.06.2025 | 27,13 | 27,29 | 27,11 | 27,20 | 0,21% | - |
| 27.06.2025 | 27,21 | 27,22 | 27,06 | 27,14 | -1,04% | 4.763,00 |
| 26.06.2025 | 27,46 | 27,50 | 27,34 | 27,43 | -0,44% | - |
| 25.06.2025 | 27,43 | 27,76 | 27,43 | 27,55 | 1,03% | 27.000,00 |
| 24.06.2025 | 27,38 | 27,38 | 27,21 | 27,27 | 0,51% | - |
| 23.06.2025 | 27,13 | 27,43 | 27,07 | 27,13 | 0,10% | - |
| 20.06.2025 | 27,14 | 27,23 | 26,94 | 27,10 | -0,04% | 17.020,00 |
| 19.06.2025 | 26,89 | 27,21 | 26,87 | 27,11 | -0,20% | 10.076,00 |
| 18.06.2025 | 27,12 | 27,34 | 27,11 | 27,16 | -0,19% | 33.000,00 |
| 17.06.2025 | 27,16 | 27,25 | 27,05 | 27,22 | 0,17% | 4.929,00 |
| 16.06.2025 | 27,16 | 27,21 | 27,12 | 27,17 | 0,08% | - |
| 13.06.2025 | 27,07 | 27,28 | 27,05 | 27,15 | -0,73% | - |
| 12.06.2025 | 27,16 | 27,42 | 27,14 | 27,35 | -0,26% | 10.800,00 |
| 11.06.2025 | 27,71 | 27,78 | 27,39 | 27,42 | 0,00% | 45.000,00 |
| 10.06.2025 | 27,36 | 27,63 | 27,01 | 27,42 | -0,85% | 2.335,00 |
| 09.06.2025 | 27,63 | 27,69 | 27,52 | 27,65 | 0,37% | - |
| 06.06.2025 | 27,50 | 27,57 | 27,43 | 27,55 | 0,03% | - |
| 05.06.2025 | 27,54 | 27,61 | 27,41 | 27,54 | 0,29% | - |
| 04.06.2025 | 27,51 | 27,53 | 27,39 | 27,46 | 0,30% | 1.902,00 |
| 03.06.2025 | 27,24 | 27,39 | 27,16 | 27,38 | 1,53% | - |
| 02.06.2025 | 26,92 | 27,10 | 26,87 | 26,97 | -0,83% | - |
| 30.05.2025 | 27,30 | 27,46 | 27,13 | 27,19 | -0,75% | - |
| 29.05.2025 | 27,91 | 27,91 | 27,34 | 27,40 | 0,01% | 33.600,00 |