29,725€
-1,46%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 30,36 | 30,37 | 29,91 | 30,04 | 0,46% | - |
| 07.02.2025 | 29,79 | 30,00 | 29,72 | 29,91 | 1,84% | - |
| 06.02.2025 | 29,41 | 29,50 | 29,35 | 29,37 | 1,04% | - |
| 05.02.2025 | 28,94 | 29,17 | 28,91 | 29,06 | -1,85% | 43.212,00 |
| 04.02.2025 | 29,55 | 29,70 | 29,47 | 29,61 | 0,95% | - |
| 03.02.2025 | 29,26 | 29,45 | 29,05 | 29,33 | -0,58% | 51.268,00 |
| 31.01.2025 | 29,88 | 29,95 | 29,46 | 29,50 | -0,61% | - |
| 30.01.2025 | 29,57 | 29,75 | 29,42 | 29,68 | 0,33% | 10.500,00 |
| 29.01.2025 | 29,68 | 29,90 | 29,42 | 29,59 | 1,15% | 14.500,00 |
| 28.01.2025 | 29,31 | 29,44 | 29,20 | 29,25 | -0,27% | - |
| 27.01.2025 | 29,53 | 29,56 | 29,12 | 29,33 | -0,10% | 27.604,00 |
| 24.01.2025 | 29,53 | 29,53 | 29,20 | 29,36 | 0,58% | 30.870,00 |
| 23.01.2025 | 29,22 | 29,26 | 29,10 | 29,19 | 0,05% | 60,00 |
| 22.01.2025 | 29,03 | 29,34 | 28,95 | 29,18 | -0,34% | 2.200,00 |
| 21.01.2025 | 29,42 | 29,57 | 29,16 | 29,28 | -1,31% | 928,00 |
| 20.01.2025 | 29,47 | 29,72 | 29,35 | 29,66 | 0,76% | 11.352,00 |
| 17.01.2025 | 29,23 | 29,57 | 29,05 | 29,44 | 1,27% | - |
| 16.01.2025 | 29,14 | 29,22 | 29,02 | 29,07 | -0,10% | 8.700,00 |
| 15.01.2025 | 29,09 | 29,19 | 28,97 | 29,10 | -0,28% | - |
| 14.01.2025 | 29,36 | 29,43 | 29,14 | 29,18 | 1,95% | 11.398,00 |
| 13.01.2025 | 28,68 | 28,71 | 28,53 | 28,62 | 0,54% | - |
| 10.01.2025 | 28,53 | 28,65 | 28,39 | 28,47 | -1,14% | - |
| 09.01.2025 | 28,92 | 28,92 | 28,76 | 28,80 | -0,35% | - |
| 08.01.2025 | 28,79 | 28,97 | 28,73 | 28,90 | 0,10% | - |
| 07.01.2025 | 28,79 | 28,92 | 28,45 | 28,87 | 1,03% | 4.900,00 |
| 06.01.2025 | 28,71 | 29,09 | 28,52 | 28,57 | -0,90% | 21.850,00 |
| 03.01.2025 | 29,15 | 29,24 | 28,76 | 28,83 | -1,55% | 36.990,00 |
| 02.01.2025 | 29,76 | 29,87 | 28,95 | 29,29 | -3,40% | 70.200,00 |
| 30.12.2024 | 30,35 | 30,47 | 30,27 | 30,32 | -0,15% | - |
| 27.12.2024 | 30,21 | 30,44 | 30,21 | 30,36 | 0,90% | - |
| 23.12.2024 | 30,12 | 30,14 | 29,97 | 30,09 | -0,07% | 190,00 |
| 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 |