29,995€
-0,12%
Echtzeitkurs Xtrackers FTSE China 50 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE China 50 UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 30,18 | 30,20 | 29,92 | 30,11 | -0,13% | - |
| 19.12.2024 | 30,10 | 30,19 | 29,96 | 30,15 | 0,69% | 43.292,00 |
| 18.12.2024 | 29,94 | 30,04 | 29,83 | 29,94 | 0,04% | 25.300,00 |
| 17.12.2024 | 29,68 | 29,99 | 29,58 | 29,93 | 0,94% | 4.200,00 |
| 16.12.2024 | 29,76 | 29,83 | 29,61 | 29,65 | -0,75% | 2.204,00 |
| 13.12.2024 | 30,12 | 30,15 | 29,79 | 29,88 | -1,60% | 8.710,00 |
| 12.12.2024 | 30,88 | 30,88 | 29,95 | 30,36 | 0,33% | 72.014,00 |
| 11.12.2024 | 30,14 | 30,41 | 30,09 | 30,26 | -0,40% | 2.382,00 |
| 10.12.2024 | 31,03 | 31,30 | 30,24 | 30,38 | -6,39% | 355.818,00 |
| 09.12.2024 | 30,06 | 32,62 | 30,01 | 32,46 | 8,32% | 149.600,00 |
| 06.12.2024 | 30,22 | 30,24 | 29,90 | 29,97 | 0,95% | 103.421,00 |
| 05.12.2024 | 29,55 | 29,91 | 29,47 | 29,68 | 0,47% | 2.450,00 |
| 04.12.2024 | 29,88 | 29,99 | 29,52 | 29,55 | -1,43% | 4.983,00 |
| 03.12.2024 | 29,74 | 30,01 | 29,71 | 29,98 | 1,07% | 53.770,00 |
| 02.12.2024 | 29,50 | 29,77 | 29,48 | 29,66 | 0,83% | 141.000,00 |
| 29.11.2024 | 29,18 | 29,48 | 29,10 | 29,41 | 0,86% | 59.418,00 |
| 28.11.2024 | 29,13 | 29,22 | 29,07 | 29,16 | -1,07% | 84.969,00 |
| 27.11.2024 | 29,55 | 29,80 | 29,41 | 29,48 | 1,67% | - |
| 26.11.2024 | 29,05 | 29,13 | 28,82 | 29,00 | -0,26% | - |
| 25.11.2024 | 29,23 | 29,24 | 28,88 | 29,07 | -0,88% | 1.275,00 |
| 22.11.2024 | 29,30 | 29,49 | 29,13 | 29,33 | -1,44% | 39.062,00 |
| 21.11.2024 | 29,78 | 29,82 | 29,55 | 29,76 | -0,01% | - |
| 20.11.2024 | 29,65 | 29,86 | 29,64 | 29,76 | 0,52% | 37.054,00 |
| 19.11.2024 | 29,72 | 29,77 | 29,47 | 29,61 | -0,63% | 1.504,00 |
| 18.11.2024 | 29,55 | 29,87 | 29,53 | 29,80 | 1,33% | 1.080,00 |
| 15.11.2024 | 29,28 | 29,59 | 29,25 | 29,40 | 0,24% | 104.570,00 |
| 14.11.2024 | 29,32 | 29,51 | 29,12 | 29,33 | -0,55% | 3.398,00 |
| 13.11.2024 | 29,61 | 29,98 | 29,46 | 29,50 | 0,02% | - |
| 12.11.2024 | 29,73 | 29,91 | 29,45 | 29,49 | -3,12% | 53.105,00 |
| 11.11.2024 | 30,32 | 30,66 | 30,24 | 30,44 | 0,58% | 12.900,00 |
| 08.11.2024 | 31,13 | 31,32 | 30,16 | 30,26 | -4,68% | 17.900,00 |
| 07.11.2024 | 31,04 | 31,80 | 31,01 | 31,75 | 4,05% | 13.180,00 |
| 06.11.2024 | 30,68 | 30,72 | 30,12 | 30,52 | -0,97% | 16.976,00 |
| 05.11.2024 | 30,83 | 31,07 | 30,68 | 30,81 | 1,61% | - |
| 04.11.2024 | 30,20 | 30,51 | 30,14 | 30,33 | 0,43% | 480,00 |
| 01.11.2024 | 30,04 | 30,32 | 29,95 | 30,20 | 1,06% | - |
| 31.10.2024 | 29,99 | 30,00 | 29,62 | 29,88 | -0,64% | 30.000,00 |
| 30.10.2024 | 30,19 | 30,19 | 29,83 | 30,07 | -1,91% | 19.376,00 |
| 29.10.2024 | 30,65 | 31,27 | 30,51 | 30,66 | -0,16% | 40.000,00 |
| 28.10.2024 | 30,59 | 30,83 | 30,33 | 30,71 | 1,27% | 2.209,00 |
| 25.10.2024 | 30,34 | 30,57 | 30,25 | 30,32 | 0,42% | 1.360,00 |
| 24.10.2024 | 30,35 | 30,51 | 30,05 | 30,19 | -1,11% | 23.000,00 |
| 23.10.2024 | 30,93 | 30,98 | 30,46 | 30,53 | 0,04% | 29.200,00 |
| 22.10.2024 | 30,17 | 30,73 | 30,06 | 30,52 | 1,22% | 1.850,00 |
| 21.10.2024 | 30,13 | 30,25 | 29,91 | 30,15 | -1,35% | 5.154,00 |
| 18.10.2024 | 30,38 | 30,87 | 30,34 | 30,57 | 4,53% | 12.588,00 |
| 17.10.2024 | 30,19 | 30,19 | 29,14 | 29,24 | -3,26% | - |
| 16.10.2024 | 29,77 | 30,28 | 29,62 | 30,23 | 2,62% | 141,00 |
| 15.10.2024 | 30,32 | 30,32 | 29,41 | 29,45 | -5,29% | 15.580,00 |
| 14.10.2024 | 31,22 | 31,58 | 30,72 | 31,10 | -0,85% | 98.040,00 |
| 11.10.2024 | 31,20 | 31,46 | 30,34 | 31,37 | 0,39% | 44.950,00 |
| 10.10.2024 | 31,13 | 31,54 | 30,71 | 31,24 | 1,37% | - |
| 09.10.2024 | 30,67 | 30,95 | 29,78 | 30,82 | -0,35% | 60.986,00 |
| 08.10.2024 | 31,43 | 31,54 | 30,12 | 30,93 | -10,61% | 66.193,00 |
| 07.10.2024 | 34,10 | 34,67 | 33,66 | 34,60 | 3,59% | 28.827,00 |
| 04.10.2024 | 32,93 | 33,49 | 32,90 | 33,40 | 3,68% | 6.234,00 |
| 03.10.2024 | 32,46 | 32,89 | 31,57 | 32,22 | -1,20% | 5.200,00 |
| 02.10.2024 | 32,36 | 33,17 | 32,02 | 32,61 | 7,55% | 168.740,00 |
| 01.10.2024 | 29,42 | 31,03 | 29,30 | 30,32 | 3,12% | 32.829,00 |
| 30.09.2024 | 30,68 | 30,84 | 29,37 | 29,40 | -0,22% | 13.152,00 |
| 27.09.2024 | 29,16 | 29,70 | 28,86 | 29,47 | 1,25% | 36.157,00 |
| 26.09.2024 | 28,16 | 29,54 | 28,05 | 29,10 | 6,54% | 27.049,00 |
| 25.09.2024 | 27,01 | 27,42 | 26,69 | 27,31 | -1,13% | - |
| 24.09.2024 | 26,50 | 27,65 | 26,50 | 27,63 | 7,91% | 13.080,00 |
| 23.09.2024 | 25,24 | 25,75 | 25,17 | 25,60 | 1,97% | 9.800,00 |
| 20.09.2024 | 25,00 | 25,22 | 24,81 | 25,11 | 0,78% | - |
| 19.09.2024 | 24,74 | 24,99 | 24,51 | 24,91 | 3,04% | 9.447,00 |
| 18.09.2024 | 24,28 | 24,44 | 24,16 | 24,18 | -0,49% | 5.500,00 |
| 17.09.2024 | 24,25 | 24,50 | 24,16 | 24,29 | 0,89% | 43.400,00 |
| 16.09.2024 | 23,97 | 24,10 | 23,97 | 24,08 | 0,47% | - |
| 13.09.2024 | 24,04 | 24,08 | 23,91 | 23,97 | -0,18% | 23.500,00 |
| 12.09.2024 | 24,09 | 24,10 | 23,80 | 24,01 | 0,22% | 3.000,00 |
| 11.09.2024 | 23,66 | 24,07 | 23,60 | 23,96 | 1,04% | - |
| 10.09.2024 | 23,82 | 23,87 | 23,51 | 23,71 | -0,37% | - |
| 09.09.2024 | 23,63 | 23,84 | 23,55 | 23,80 | 0,57% | 441,00 |
| 06.09.2024 | 24,03 | 24,03 | 23,64 | 23,66 | -1,49% | - |
| 05.09.2024 | 24,06 | 24,15 | 23,90 | 24,02 | -0,54% | - |
| 04.09.2024 | 24,23 | 24,31 | 24,07 | 24,15 | 0,10% | 8.232,00 |
| 03.09.2024 | 24,30 | 24,46 | 24,09 | 24,13 | -1,30% | 3.332,00 |
| 02.09.2024 | 24,58 | 24,58 | 24,30 | 24,44 | -1,02% | - |
| 30.08.2024 | 25,14 | 25,14 | 24,46 | 24,70 | 2,11% | - |
| 29.08.2024 | 24,22 | 24,54 | 24,15 | 24,19 | -0,10% | 441,00 |
| 28.08.2024 | 24,40 | 24,50 | 24,10 | 24,21 | -1,20% | - |
| 27.08.2024 | 24,45 | 24,62 | 24,24 | 24,50 | 1,17% | 5.200,00 |
| 26.08.2024 | 24,37 | 24,47 | 24,10 | 24,22 | -0,51% | 1.710,00 |
| 23.08.2024 | 24,12 | 24,43 | 24,12 | 24,35 | 1,14% | 1.467,00 |
| 22.08.2024 | 24,26 | 24,48 | 24,01 | 24,07 | -0,84% | - |
| 21.08.2024 | 24,09 | 24,31 | 24,01 | 24,28 | 0,66% | 6.000,00 |
| 20.08.2024 | 24,42 | 24,56 | 24,08 | 24,12 | -2,92% | 32.760,00 |
| 19.08.2024 | 24,58 | 24,86 | 24,55 | 24,84 | 0,90% | 5.400,00 |
| 16.08.2024 | 24,49 | 24,65 | 24,29 | 24,62 | 1,84% | - |
| 15.08.2024 | 23,72 | 24,30 | 23,65 | 24,17 | 2,17% | - |
| 14.08.2024 | 23,89 | 23,94 | 23,53 | 23,66 | -2,31% | 288,00 |
| 13.08.2024 | 24,13 | 24,23 | 24,03 | 24,22 | 0,34% | - |
| 12.08.2024 | 23,93 | 24,22 | 23,90 | 24,14 | 0,89% | 21.600,00 |
| 09.08.2024 | 24,03 | 24,05 | 23,76 | 23,93 | -0,53% | - |
| 08.08.2024 | 23,60 | 24,09 | 23,47 | 24,05 | 2,80% | 4.750,00 |
| 07.08.2024 | 23,76 | 23,77 | 23,39 | 23,40 | 0,46% | 2.350,00 |
| 06.08.2024 | 23,27 | 23,53 | 23,12 | 23,29 | -0,61% | 10.346,00 |
| 05.08.2024 | 23,36 | 23,65 | 22,93 | 23,44 | -0,92% | 11.610,00 |