27,395€
1,14%
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 |
|---|---|---|---|---|---|---|
| 03.07.2025 | 27,28 | 27,40 | 27,11 | 27,40 | 0,83% | 14.020,00 |
| 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 |
| 28.05.2025 | 27,39 | 27,47 | 27,26 | 27,40 | 0,19% | - |
| 27.05.2025 | 27,36 | 27,48 | 27,21 | 27,34 | -0,44% | 972,00 |
| 26.05.2025 | 27,31 | 27,48 | 27,27 | 27,47 | -0,91% | - |
| 23.05.2025 | 27,94 | 27,94 | 27,56 | 27,72 | -0,81% | - |
| 22.05.2025 | 27,86 | 28,01 | 27,77 | 27,94 | 0,32% | - |
| 21.05.2025 | 27,90 | 27,99 | 27,83 | 27,85 | -0,28% | - |
| 20.05.2025 | 27,96 | 28,06 | 27,88 | 27,93 | 0,28% | 3.680,00 |
| 19.05.2025 | 27,95 | 28,02 | 27,72 | 27,85 | -1,00% | 1.410,00 |
| 16.05.2025 | 28,05 | 28,17 | 27,98 | 28,13 | -0,15% | - |
| 15.05.2025 | 28,20 | 28,26 | 27,97 | 28,18 | -0,88% | - |
| 14.05.2025 | 28,41 | 28,55 | 28,23 | 28,43 | 0,58% | - |
| 13.05.2025 | 28,31 | 28,43 | 28,17 | 28,26 | -0,89% | 1.133,00 |
| 12.05.2025 | 27,85 | 28,64 | 27,85 | 28,52 | 3,59% | - |
| 09.05.2025 | 27,49 | 27,59 | 27,42 | 27,53 | 0,10% | - |
| 08.05.2025 | 27,40 | 27,57 | 27,28 | 27,50 | 1,41% | - |
| 07.05.2025 | 27,01 | 27,18 | 27,01 | 27,12 | -0,28% | - |
| 06.05.2025 | 27,20 | 27,30 | 26,96 | 27,20 | -0,24% | - |
| 05.05.2025 | 27,11 | 27,29 | 27,03 | 27,26 | 0,21% | - |
| 02.05.2025 | 27,18 | 27,21 | 26,85 | 27,20 | 2,45% | 19.200,00 |
| 30.04.2025 | 26,51 | 26,58 | 26,34 | 26,55 | 0,43% | - |
| 29.04.2025 | 26,43 | 26,57 | 26,41 | 26,44 | -0,13% | - |
| 28.04.2025 | 26,56 | 26,66 | 26,45 | 26,47 | -0,66% | - |
| 25.04.2025 | 26,79 | 26,86 | 26,59 | 26,65 | -0,43% | - |
| 24.04.2025 | 26,53 | 26,80 | 26,42 | 26,77 | 0,31% | 25.000,00 |
| 23.04.2025 | 26,92 | 26,95 | 26,48 | 26,68 | 0,88% | - |
| 22.04.2025 | 26,16 | 26,53 | 26,15 | 26,45 | 0,71% | 2.100,00 |
| 17.04.2025 | 26,44 | 26,52 | 26,25 | 26,26 | -0,24% | - |
| 16.04.2025 | 25,58 | 26,61 | 25,57 | 26,33 | -0,18% | 2.870,00 |
| 15.04.2025 | 26,16 | 26,46 | 26,09 | 26,37 | -0,09% | - |
| 14.04.2025 | 26,86 | 26,89 | 26,16 | 26,40 | -0,65% | 2.552,00 |
| 11.04.2025 | 26,79 | 26,84 | 25,87 | 26,57 | 0,75% | 1.682,00 |
| 10.04.2025 | 27,03 | 27,78 | 26,22 | 26,37 | -2,01% | 87,00 |
| 09.04.2025 | 25,79 | 26,96 | 25,70 | 26,92 | 4,56% | 2.695,00 |
| 08.04.2025 | 25,56 | 26,35 | 25,31 | 25,74 | 2,22% | 5.430,00 |
| 07.04.2025 | 24,51 | 26,34 | 24,26 | 25,18 | -6,51% | 2.101,00 |
| 04.04.2025 | 27,56 | 27,66 | 26,06 | 26,94 | -2,48% | 576,00 |
| 03.04.2025 | 27,99 | 28,04 | 27,37 | 27,62 | -3,08% | 9.370,00 |
| 02.04.2025 | 28,61 | 28,74 | 28,43 | 28,50 | -0,35% | 5.168,00 |
| 01.04.2025 | 28,63 | 28,74 | 28,56 | 28,60 | -0,09% | - |
| 31.03.2025 | 28,49 | 28,66 | 28,45 | 28,62 | -0,36% | 4.600,00 |
| 28.03.2025 | 28,73 | 28,98 | 28,69 | 28,73 | -1,28% | - |
| 27.03.2025 | 29,27 | 29,31 | 29,05 | 29,10 | 0,23% | - |
| 26.03.2025 | 29,07 | 29,15 | 28,94 | 29,03 | -0,17% | - |
| 25.03.2025 | 29,01 | 29,18 | 28,74 | 29,08 | 0,07% | - |
| 24.03.2025 | 28,97 | 29,13 | 28,97 | 29,06 | 0,41% | - |
| 21.03.2025 | 28,71 | 28,98 | 28,70 | 28,94 | -0,69% | 1.152,00 |
| 20.03.2025 | 28,94 | 29,50 | 28,92 | 29,14 | -1,25% | 67.350,00 |
| 19.03.2025 | 29,43 | 29,62 | 29,43 | 29,51 | 0,30% | - |
| 18.03.2025 | 29,73 | 29,74 | 29,39 | 29,42 | -0,76% | - |
| 17.03.2025 | 29,70 | 29,70 | 29,41 | 29,65 | -0,33% | - |
| 14.03.2025 | 29,57 | 29,78 | 29,41 | 29,74 | 2,49% | 4.186,00 |
| 13.03.2025 | 28,90 | 29,04 | 28,81 | 29,02 | 0,32% | 1.590,00 |
| 12.03.2025 | 28,80 | 29,01 | 28,76 | 28,93 | -0,07% | - |
| 11.03.2025 | 28,94 | 29,04 | 28,82 | 28,95 | 0,86% | - |
| 10.03.2025 | 28,77 | 29,03 | 28,59 | 28,70 | -1,03% | 4.664,00 |
| 07.03.2025 | 29,17 | 29,23 | 28,89 | 29,00 | -0,75% | 3.690,00 |
| 06.03.2025 | 29,55 | 29,60 | 29,17 | 29,22 | -0,24% | 149.000,00 |
| 05.03.2025 | 29,90 | 29,97 | 29,01 | 29,29 | -0,27% | 13.370,00 |
| 04.03.2025 | 29,57 | 29,61 | 29,28 | 29,37 | -0,31% | - |
| 03.03.2025 | 29,79 | 29,86 | 29,41 | 29,46 | -1,25% | 6.900,00 |
| 28.02.2025 | 29,62 | 30,09 | 29,37 | 29,83 | -1,58% | - |
| 27.02.2025 | 30,24 | 30,37 | 30,02 | 30,31 | 1,21% | - |
| 26.02.2025 | 30,03 | 30,82 | 29,92 | 29,95 | 0,17% | - |
| 25.02.2025 | 30,07 | 30,22 | 29,82 | 29,90 | -0,54% | - |
| 24.02.2025 | 30,21 | 30,28 | 29,96 | 30,06 | -0,69% | 16.450,00 |
| 21.02.2025 | 30,30 | 30,58 | 30,22 | 30,27 | 1,06% | - |
| 20.02.2025 | 29,92 | 30,32 | 29,79 | 29,95 | -0,15% | - |
| 19.02.2025 | 29,97 | 30,06 | 29,76 | 30,00 | 0,77% | 8.700,00 |
| 18.02.2025 | 30,03 | 30,18 | 29,64 | 29,77 | -0,81% | - |
| 17.02.2025 | 30,23 | 30,27 | 29,92 | 30,01 | -0,65% | 21.674,00 |
| 14.02.2025 | 30,35 | 30,44 | 30,06 | 30,21 | 1,76% | 22.046,00 |
| 13.02.2025 | 30,10 | 30,10 | 29,51 | 29,69 | -1,13% | 10.640,00 |
| 12.02.2025 | 30,06 | 30,10 | 29,84 | 30,03 | 0,90% | 8.280,00 |
| 11.02.2025 | 29,82 | 29,90 | 29,70 | 29,76 | -0,94% | 7.280,00 |