34,745€
-0,09%
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 |
|---|---|---|---|---|---|---|
| 10.09.2026 | 34,78 | 34,82 | 34,72 | 34,74 | -0,22% | 429,00 |
| 09.09.2026 | 34,91 | 34,99 | 34,81 | 34,82 | -0,05% | 8.470,00 |
| 08.09.2026 | 34,86 | 34,90 | 34,78 | 34,84 | 0,02% | - |
| 07.09.2026 | 34,96 | 35,04 | 34,79 | 34,83 | -0,28% | - |
| 04.09.2026 | 34,92 | 34,99 | 34,58 | 34,93 | -0,12% | - |
| 03.09.2026 | 34,88 | 35,00 | 34,80 | 34,97 | 0,11% | 42,00 |
| 02.09.2026 | 34,96 | 35,05 | 34,84 | 34,93 | -0,87% | 10.868,00 |
| 01.09.2026 | 35,41 | 35,47 | 35,20 | 35,24 | -0,35% | - |
| 31.08.2026 | 35,36 | 35,60 | 35,25 | 35,36 | 0,23% | 7.800,00 |
| 28.08.2026 | 35,35 | 35,44 | 35,25 | 35,28 | -0,14% | - |
| 27.08.2026 | 35,21 | 35,46 | 35,04 | 35,33 | 1,23% | - |
| 26.08.2026 | 35,03 | 35,06 | 34,84 | 34,90 | 0,45% | - |
| 25.08.2026 | 34,62 | 34,81 | 34,58 | 34,75 | 0,43% | - |
| 24.08.2026 | 34,60 | 34,83 | 34,57 | 34,60 | -1,26% | - |
| 21.08.2026 | 35,10 | 35,18 | 34,97 | 35,04 | 0,29% | - |
| 20.08.2026 | 34,95 | 35,01 | 34,78 | 34,94 | -0,06% | - |
| 19.08.2026 | 35,21 | 35,91 | 34,95 | 34,96 | -3,01% | 5.000,00 |
| 18.08.2026 | 36,00 | 36,34 | 35,99 | 36,04 | -0,33% | 11.500,00 |
| 17.08.2026 | 36,15 | 36,23 | 35,89 | 36,16 | 1,30% | - |
| 14.08.2026 | 35,86 | 35,86 | 35,64 | 35,70 | -0,40% | 3.170,00 |
| 13.08.2026 | 36,22 | 36,22 | 35,79 | 35,84 | -0,97% | 130,00 |
| 12.08.2026 | 35,81 | 36,23 | 35,75 | 36,19 | 1,37% | - |
| 11.08.2026 | 36,08 | 36,09 | 35,70 | 35,70 | -1,05% | 2.450,00 |
| 10.08.2026 | 35,97 | 36,19 | 35,97 | 36,08 | -0,11% | 550,00 |
| 07.08.2026 | 35,96 | 36,21 | 35,83 | 36,12 | 1,15% | 8.897,00 |
| 06.08.2026 | 35,31 | 35,74 | 35,31 | 35,71 | 0,82% | 170,00 |
| 05.08.2026 | 35,57 | 35,59 | 35,16 | 35,42 | 1,37% | - |
| 04.08.2026 | 34,95 | 35,09 | 34,76 | 34,94 | 0,74% | - |
| 03.08.2026 | 34,96 | 34,96 | 34,47 | 34,68 | -0,70% | - |
| 31.07.2026 | 35,24 | 35,25 | 34,85 | 34,93 | 0,02% | - |
| 30.07.2026 | 34,85 | 35,16 | 34,66 | 34,92 | -0,35% | - |
| 29.07.2026 | 35,16 | 35,73 | 35,02 | 35,04 | -0,14% | 2.050,00 |
| 28.07.2026 | 35,66 | 35,79 | 34,99 | 35,09 | -2,51% | 350,00 |
| 27.07.2026 | 35,67 | 36,03 | 35,65 | 36,00 | 1,21% | - |
| 24.07.2026 | 35,71 | 35,82 | 35,36 | 35,56 | -1,18% | - |
| 23.07.2026 | 36,06 | 36,17 | 35,93 | 35,99 | -0,24% | - |
| 22.07.2026 | 35,93 | 36,14 | 35,63 | 36,07 | -0,11% | - |
| 21.07.2026 | 35,90 | 36,16 | 35,82 | 36,11 | 3,05% | 6.150,00 |
| 20.07.2026 | 34,83 | 35,15 | 34,51 | 35,05 | 1,24% | - |
| 17.07.2026 | 34,87 | 35,00 | 34,23 | 34,62 | -2,98% | 138,00 |
| 16.07.2026 | 36,10 | 36,11 | 35,62 | 35,68 | -2,30% | 6.765,00 |
| 15.07.2026 | 36,82 | 36,93 | 36,32 | 36,52 | -0,40% | - |
| 14.07.2026 | 36,04 | 36,69 | 36,04 | 36,67 | 2,34% | - |
| 13.07.2026 | 36,22 | 36,34 | 35,72 | 35,83 | -2,68% | - |
| 10.07.2026 | 37,12 | 37,12 | 36,60 | 36,81 | -1,19% | 1.012,00 |
| 09.07.2026 | 35,84 | 37,29 | 35,84 | 37,26 | 3,07% | 11.200,00 |
| 08.07.2026 | 36,66 | 36,67 | 36,06 | 36,15 | -1,14% | - |
| 07.07.2026 | 36,80 | 36,88 | 36,51 | 36,56 | -1,38% | - |
| 06.07.2026 | 37,10 | 37,17 | 36,98 | 37,07 | -0,18% | 43,00 |
| 03.07.2026 | 37,31 | 37,44 | 36,88 | 37,14 | 1,32% | - |
| 02.07.2026 | 37,43 | 37,60 | 36,59 | 36,66 | -3,59% | 21.180,00 |
| 01.07.2026 | 38,09 | 38,43 | 37,87 | 38,02 | -0,74% | 7.105,00 |
| 30.06.2026 | 37,87 | 38,36 | 37,63 | 38,31 | 1,63% | 19.362,00 |
| 29.06.2026 | 37,83 | 37,96 | 37,52 | 37,69 | 0,23% | 351,00 |
| 26.06.2026 | 37,63 | 37,92 | 37,20 | 37,60 | -2,46% | - |
| 25.06.2026 | 38,28 | 38,89 | 38,03 | 38,55 | 1,94% | - |
| 24.06.2026 | 37,78 | 38,08 | 37,69 | 37,82 | 0,15% | 2.080,00 |
| 23.06.2026 | 38,02 | 38,04 | 37,45 | 37,76 | -2,67% | - |
| 22.06.2026 | 38,14 | 38,85 | 38,12 | 38,80 | 2,95% | 324,00 |
| 19.06.2026 | 37,59 | 37,77 | 37,59 | 37,69 | -0,03% | 1.840,00 |
| 18.06.2026 | 37,17 | 37,78 | 36,98 | 37,70 | 1,43% | 33.293,00 |
| 17.06.2026 | 36,66 | 37,32 | 36,66 | 37,16 | 0,88% | 66.234,00 |
| 16.06.2026 | 36,71 | 37,03 | 36,68 | 36,84 | -0,28% | - |
| 15.06.2026 | 36,29 | 36,98 | 36,22 | 36,94 | 2,16% | 74,00 |
| 12.06.2026 | 36,05 | 36,27 | 36,01 | 36,16 | 1,13% | - |
| 11.06.2026 | 35,29 | 35,83 | 35,27 | 35,75 | 0,70% | - |
| 10.06.2026 | 35,51 | 35,76 | 35,48 | 35,51 | -0,98% | - |
| 09.06.2026 | 35,54 | 36,18 | 35,54 | 35,86 | 1,17% | 860,00 |
| 08.06.2026 | 35,60 | 35,69 | 35,35 | 35,44 | -1,23% | 1.310,00 |
| 05.06.2026 | 36,23 | 36,26 | 35,80 | 35,88 | -2,07% | - |
| 04.06.2026 | 36,54 | 36,70 | 36,48 | 36,64 | -0,54% | 240,00 |
| 03.06.2026 | 36,93 | 37,04 | 36,74 | 36,84 | -0,08% | - |
| 02.06.2026 | 37,01 | 37,09 | 36,69 | 36,87 | 1,80% | - |
| 01.06.2026 | 36,90 | 36,90 | 36,06 | 36,22 | -1,18% | 720,00 |
| 29.05.2026 | 36,96 | 36,99 | 36,54 | 36,65 | -0,39% | - |
| 28.05.2026 | 36,68 | 36,94 | 36,40 | 36,80 | 0,10% | - |
| 27.05.2026 | 36,50 | 36,80 | 36,43 | 36,76 | -0,53% | 1.710,00 |
| 26.05.2026 | 36,76 | 37,08 | 36,73 | 36,96 | 0,17% | - |
| 25.05.2026 | 36,29 | 36,93 | 36,29 | 36,89 | 1,77% | - |
| 22.05.2026 | 36,12 | 36,40 | 36,06 | 36,25 | 0,52% | - |
| 21.05.2026 | 36,18 | 36,27 | 35,68 | 36,06 | -1,25% | 6.710,00 |
| 20.05.2026 | 36,27 | 36,59 | 36,17 | 36,52 | 0,95% | 24.000,00 |
| 19.05.2026 | 36,40 | 36,50 | 36,07 | 36,17 | -0,05% | - |
| 18.05.2026 | 36,12 | 36,41 | 36,05 | 36,19 | -0,55% | - |
| 15.05.2026 | 36,18 | 36,44 | 36,18 | 36,39 | -1,28% | - |
| 14.05.2026 | 36,95 | 37,18 | 36,68 | 36,87 | -2,02% | 6.000,00 |
| 13.05.2026 | 37,02 | 37,67 | 37,02 | 37,63 | 1,80% | 8.100,00 |
| 12.05.2026 | 36,96 | 37,04 | 36,83 | 36,96 | -0,37% | - |
| 11.05.2026 | 36,67 | 37,15 | 36,42 | 37,10 | 2,27% | - |
| 08.05.2026 | 36,23 | 36,41 | 36,18 | 36,28 | 0,01% | - |
| 07.05.2026 | 36,61 | 36,70 | 36,25 | 36,27 | -0,71% | - |
| 06.05.2026 | 36,32 | 36,58 | 36,19 | 36,53 | 1,29% | 571,00 |
| 05.05.2026 | 35,76 | 36,08 | 35,76 | 36,07 | 0,39% | 588,00 |
| 04.05.2026 | 35,72 | 36,09 | 35,70 | 35,93 | 0,32% | 216,00 |
| 30.04.2026 | 35,46 | 35,85 | 35,46 | 35,82 | 1,34% | - |
| 29.04.2026 | 35,48 | 35,70 | 35,34 | 35,34 | 0,58% | - |
| 28.04.2026 | 35,15 | 35,27 | 34,85 | 35,14 | -0,27% | - |
| 27.04.2026 | 35,21 | 35,39 | 35,16 | 35,23 | -0,35% | 59.362,00 |
| 24.04.2026 | 35,36 | 35,49 | 35,23 | 35,36 | -0,35% | 3.876,00 |
| 23.04.2026 | 35,43 | 35,57 | 35,31 | 35,48 | -0,13% | 3.240,00 |