32,713€
0,44%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 32,58 | 32,77 | 32,50 | 32,72 | 0,25% | - |
| 19.10.2026 | 32,72 | 32,84 | 32,48 | 32,64 | 0,59% | 8.476,00 |
| 16.10.2026 | 32,77 | 32,92 | 32,36 | 32,44 | -1,31% | 6.354,00 |
| 15.10.2026 | 32,68 | 32,98 | 32,62 | 32,87 | -0,63% | 4.500,00 |
| 14.10.2026 | 33,57 | 33,68 | 33,08 | 33,08 | -1,87% | 2.980,00 |
| 13.10.2026 | 33,94 | 33,97 | 33,71 | 33,71 | -0,55% | 110,00 |
| 12.10.2026 | 34,07 | 34,17 | 33,80 | 33,90 | -0,83% | 156,00 |
| 09.10.2026 | 33,96 | 34,51 | 33,91 | 34,18 | 0,89% | - |
| 08.10.2026 | 34,22 | 34,25 | 33,82 | 33,88 | -1,09% | - |
| 07.10.2026 | 34,31 | 34,35 | 34,20 | 34,25 | -0,09% | - |
| 06.10.2026 | 34,34 | 34,37 | 34,26 | 34,28 | -0,30% | - |
| 05.10.2026 | 34,29 | 34,44 | 34,07 | 34,38 | 0,90% | - |
| 02.10.2026 | 33,97 | 34,08 | 33,92 | 34,08 | -0,64% | 20.415,00 |
| 01.10.2026 | 34,21 | 34,34 | 33,96 | 34,29 | 0,46% | - |
| 30.09.2026 | 34,22 | 34,36 | 34,05 | 34,14 | -0,03% | - |
| 29.09.2026 | 33,98 | 34,18 | 33,97 | 34,15 | 0,46% | - |
| 28.09.2026 | 34,13 | 34,31 | 33,86 | 33,99 | -1,77% | - |
| 25.09.2026 | 34,85 | 34,85 | 34,49 | 34,60 | -0,42% | - |
| 24.09.2026 | 34,96 | 35,00 | 34,75 | 34,75 | -1,52% | - |
| 23.09.2026 | 35,42 | 35,58 | 35,24 | 35,28 | -1,07% | 55.250,00 |
| 22.09.2026 | 35,59 | 35,69 | 35,45 | 35,66 | 0,06% | 260,00 |
| 21.09.2026 | 35,23 | 35,67 | 35,22 | 35,64 | 1,50% | 1.350,00 |
| 18.09.2026 | 35,10 | 35,23 | 34,84 | 35,11 | 1,06% | 2.700,00 |
| 17.09.2026 | 34,75 | 34,81 | 34,64 | 34,75 | 0,39% | - |
| 16.09.2026 | 34,51 | 34,69 | 34,42 | 34,61 | 0,85% | - |
| 15.09.2026 | 34,54 | 34,54 | 34,26 | 34,32 | -0,37% | - |
| 14.09.2026 | 34,44 | 34,56 | 34,43 | 34,45 | -0,11% | - |
| 11.09.2026 | 34,41 | 34,56 | 34,39 | 34,48 | -0,07% | - |
| 10.09.2026 | 34,78 | 34,82 | 34,47 | 34,51 | -0,90% | 1.479,00 |
| 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% | - |