32,870€
0,20%
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 |
|---|---|---|---|---|---|---|
| 23.12.2025 | 32,88 | 33,07 | 32,83 | 32,99 | 0,06% | - |
| 22.12.2025 | 32,78 | 32,99 | 32,77 | 32,97 | 0,76% | - |
| 19.12.2025 | 32,66 | 32,81 | 32,61 | 32,73 | 0,43% | 1.140,00 |
| 18.12.2025 | 32,44 | 32,62 | 32,33 | 32,59 | 0,58% | 47.000,00 |
| 17.12.2025 | 32,51 | 32,66 | 32,38 | 32,40 | 1,17% | - |
| 16.12.2025 | 31,85 | 32,09 | 31,78 | 32,02 | -0,62% | - |
| 15.12.2025 | 32,31 | 32,39 | 32,20 | 32,22 | -0,70% | - |
| 12.12.2025 | 32,62 | 32,67 | 32,36 | 32,45 | -0,16% | - |
| 11.12.2025 | 32,48 | 32,52 | 32,30 | 32,50 | -0,41% | - |
| 10.12.2025 | 32,79 | 32,79 | 32,62 | 32,64 | -0,45% | - |
| 09.12.2025 | 32,60 | 32,87 | 32,50 | 32,78 | -0,30% | - |
| 08.12.2025 | 32,71 | 32,99 | 32,53 | 32,88 | 0,65% | - |
| 05.12.2025 | 32,62 | 32,71 | 32,56 | 32,67 | 1,15% | 264,00 |
| 04.12.2025 | 32,37 | 32,46 | 32,23 | 32,30 | -0,04% | - |
| 03.12.2025 | 32,15 | 32,34 | 32,03 | 32,31 | -0,48% | - |
| 02.12.2025 | 32,68 | 32,70 | 32,47 | 32,47 | -1,38% | - |
| 01.12.2025 | 32,68 | 32,96 | 32,53 | 32,93 | 1,17% | - |
| 28.11.2025 | 32,28 | 32,65 | 32,26 | 32,54 | 0,79% | - |
| 27.11.2025 | 32,29 | 32,38 | 32,24 | 32,29 | 0,02% | - |
| 26.11.2025 | 32,25 | 32,42 | 32,11 | 32,28 | 0,09% | - |
| 25.11.2025 | 32,22 | 32,40 | 32,03 | 32,25 | 0,74% | - |
| 24.11.2025 | 32,05 | 32,14 | 31,80 | 32,02 | -0,50% | 76.200,00 |
| 21.11.2025 | 32,01 | 32,18 | 31,67 | 32,18 | -0,85% | 1.837,00 |
| 20.11.2025 | 32,85 | 32,86 | 32,39 | 32,45 | -1,37% | 6.528,00 |
| 19.11.2025 | 32,66 | 32,91 | 32,63 | 32,91 | 0,41% | 2.720,00 |
| 18.11.2025 | 32,51 | 32,87 | 32,42 | 32,77 | 0,23% | - |
| 17.11.2025 | 32,81 | 32,89 | 32,68 | 32,70 | -0,45% | - |
| 14.11.2025 | 33,08 | 33,09 | 32,69 | 32,84 | -1,32% | 48.600,00 |
| 13.11.2025 | 33,79 | 33,79 | 33,20 | 33,28 | -0,02% | - |
| 12.11.2025 | 33,43 | 33,44 | 33,22 | 33,29 | -0,25% | - |
| 11.11.2025 | 33,57 | 33,69 | 33,26 | 33,37 | -0,83% | - |
| 10.11.2025 | 33,91 | 33,95 | 33,56 | 33,65 | 0,68% | 37.125,00 |
| 07.11.2025 | 33,56 | 33,63 | 33,23 | 33,43 | -0,61% | - |
| 06.11.2025 | 33,80 | 33,83 | 33,54 | 33,63 | 0,59% | - |
| 05.11.2025 | 33,30 | 33,48 | 33,15 | 33,44 | 0,90% | - |
| 04.11.2025 | 33,25 | 33,27 | 33,07 | 33,14 | -1,09% | - |
| 03.11.2025 | 33,45 | 33,51 | 33,37 | 33,50 | 0,57% | - |
| 31.10.2025 | 33,39 | 33,39 | 33,14 | 33,31 | -1,50% | 1.150,00 |
| 30.10.2025 | 33,75 | 33,89 | 33,61 | 33,82 | -0,63% | 8.075,00 |
| 29.10.2025 | 33,86 | 34,11 | 33,64 | 34,04 | 1,10% | 7.675,00 |
| 28.10.2025 | 33,23 | 33,68 | 33,17 | 33,67 | 0,34% | 235,00 |
| 27.10.2025 | 33,52 | 33,65 | 33,43 | 33,55 | 1,49% | - |
| 24.10.2025 | 32,95 | 33,16 | 32,63 | 33,06 | 0,61% | - |
| 23.10.2025 | 32,51 | 32,97 | 32,51 | 32,86 | 1,17% | - |
| 22.10.2025 | 32,52 | 32,70 | 32,32 | 32,48 | -0,44% | 4.136,00 |
| 21.10.2025 | 32,76 | 32,77 | 32,58 | 32,62 | 1,05% | 1.749,00 |
| 20.10.2025 | 32,22 | 32,43 | 32,10 | 32,28 | -0,09% | - |
| 17.10.2025 | 32,09 | 32,31 | 31,73 | 32,31 | -0,70% | 470,00 |
| 16.10.2025 | 32,45 | 32,87 | 32,43 | 32,54 | -0,15% | - |
| 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 |