35,815€
1,34%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 22.04.2026 | 35,07 | 35,65 | 34,93 | 35,53 | 1,70% | 11.070,00 |
| 21.04.2026 | 35,22 | 35,28 | 34,89 | 34,93 | -0,80% | - |
| 20.04.2026 | 35,01 | 35,27 | 35,00 | 35,21 | 0,17% | - |
| 17.04.2026 | 34,74 | 35,20 | 34,67 | 35,15 | 1,00% | 7.480,00 |
| 16.04.2026 | 34,87 | 35,00 | 34,79 | 34,81 | 0,53% | - |
| 15.04.2026 | 34,58 | 34,65 | 34,42 | 34,62 | -0,55% | 22.500,00 |
| 14.04.2026 | 34,39 | 34,83 | 34,28 | 34,82 | 0,96% | - |
| 13.04.2026 | 34,18 | 34,54 | 34,13 | 34,48 | 0,67% | 38.186,00 |
| 10.04.2026 | 34,43 | 34,44 | 34,20 | 34,26 | 0,83% | 3.718,00 |
| 09.04.2026 | 33,98 | 34,04 | 33,76 | 33,97 | -0,09% | - |
| 08.04.2026 | 34,06 | 34,25 | 33,90 | 34,01 | 2,65% | 720,00 |
| 07.04.2026 | 33,10 | 33,47 | 32,83 | 33,13 | -0,62% | - |
| 02.04.2026 | 33,15 | 35,75 | 33,00 | 33,34 | -0,04% | 1.395,00 |
| 01.04.2026 | 33,56 | 33,70 | 33,29 | 33,35 | -0,89% | - |
| 31.03.2026 | 33,37 | 33,65 | 33,19 | 33,65 | 0,44% | - |
| 30.03.2026 | 33,35 | 33,62 | 33,20 | 33,50 | 1,03% | - |
| 27.03.2026 | 33,39 | 33,47 | 33,15 | 33,16 | 0,29% | - |
| 26.03.2026 | 33,07 | 33,24 | 33,02 | 33,06 | -1,58% | - |
| 25.03.2026 | 33,37 | 33,71 | 33,27 | 33,60 | 2,21% | - |
| 24.03.2026 | 33,06 | 33,08 | 32,76 | 32,87 | -0,26% | - |
| 23.03.2026 | 32,75 | 33,24 | 32,52 | 32,96 | -1,22% | 2.200,00 |
| 20.03.2026 | 34,03 | 34,03 | 33,36 | 33,36 | -1,95% | - |
| 19.03.2026 | 34,31 | 34,40 | 33,94 | 34,03 | -1,26% | 900,00 |
| 18.03.2026 | 34,83 | 34,88 | 34,43 | 34,46 | -0,96% | - |
| 17.03.2026 | 34,94 | 34,99 | 34,72 | 34,79 | -0,69% | 440,00 |
| 16.03.2026 | 35,43 | 35,43 | 34,99 | 35,04 | -0,43% | 14.135,00 |
| 13.03.2026 | 35,22 | 35,46 | 35,08 | 35,19 | 0,30% | 8.645,00 |
| 12.03.2026 | 35,34 | 35,44 | 35,03 | 35,08 | -0,36% | 2.200,00 |
| 11.03.2026 | 34,94 | 35,31 | 34,84 | 35,21 | 0,88% | - |
| 10.03.2026 | 34,96 | 35,06 | 34,77 | 34,90 | 1,78% | 7.000,00 |
| 09.03.2026 | 34,28 | 34,62 | 34,22 | 34,29 | -0,12% | - |
| 06.03.2026 | 35,02 | 35,03 | 34,31 | 34,33 | -0,09% | 660,00 |
| 05.03.2026 | 34,37 | 34,78 | 34,28 | 34,36 | -0,10% | - |
| 04.03.2026 | 33,96 | 34,50 | 33,96 | 34,39 | 0,73% | - |
| 03.03.2026 | 34,68 | 34,73 | 33,93 | 34,14 | -2,58% | 41.835,00 |
| 02.03.2026 | 34,81 | 35,12 | 34,72 | 35,05 | 0,79% | - |
| 27.02.2026 | 35,11 | 35,11 | 34,72 | 34,77 | 0,07% | 3.536,00 |
| 26.02.2026 | 34,87 | 34,95 | 34,70 | 34,75 | -0,54% | 19.552,00 |
| 25.02.2026 | 34,66 | 34,95 | 34,55 | 34,94 | 1,08% | 2.687,00 |
| 24.02.2026 | 34,26 | 34,62 | 34,24 | 34,57 | -0,10% | - |
| 23.02.2026 | 34,66 | 34,73 | 34,56 | 34,60 | 0,12% | - |
| 20.02.2026 | 34,26 | 34,57 | 34,10 | 34,56 | 0,43% | - |
| 19.02.2026 | 34,39 | 34,54 | 34,34 | 34,41 | -0,01% | - |
| 18.02.2026 | 34,23 | 34,46 | 34,20 | 34,42 | 0,73% | - |
| 17.02.2026 | 34,25 | 34,37 | 34,07 | 34,17 | -0,56% | - |
| 16.02.2026 | 34,26 | 34,49 | 34,14 | 34,36 | 1,52% | - |
| 13.02.2026 | 33,69 | 33,93 | 33,63 | 33,85 | -0,49% | 260,00 |
| 12.02.2026 | 34,26 | 34,34 | 34,00 | 34,01 | -0,45% | - |
| 11.02.2026 | 34,16 | 34,21 | 33,98 | 34,17 | 0,04% | - |
| 10.02.2026 | 34,15 | 34,16 | 34,00 | 34,16 | -0,21% | - |
| 09.02.2026 | 34,07 | 34,26 | 34,04 | 34,23 | 0,51% | 8.040,00 |
| 06.02.2026 | 33,84 | 34,06 | 33,69 | 34,05 | 1,07% | 960,00 |
| 05.02.2026 | 34,08 | 34,15 | 33,66 | 33,69 | -0,75% | - |
| 04.02.2026 | 34,08 | 34,20 | 33,90 | 33,95 | 1,03% | - |
| 03.02.2026 | 33,52 | 33,86 | 33,45 | 33,60 | 0,23% | 500,00 |
| 02.02.2026 | 33,06 | 33,61 | 33,02 | 33,52 | -0,90% | - |
| 30.01.2026 | 33,83 | 33,90 | 33,57 | 33,83 | -0,65% | - |
| 29.01.2026 | 34,13 | 34,24 | 33,89 | 34,05 | 0,81% | - |
| 28.01.2026 | 33,92 | 34,14 | 33,77 | 33,78 | 0,64% | 2.550,00 |
| 27.01.2026 | 34,24 | 34,25 | 33,48 | 33,56 | -1,67% | - |
| 26.01.2026 | 34,06 | 34,21 | 34,03 | 34,13 | -0,25% | - |
| 23.01.2026 | 34,29 | 34,39 | 34,20 | 34,22 | -0,72% | - |
| 22.01.2026 | 34,47 | 34,62 | 34,43 | 34,46 | -0,33% | 2.940,00 |
| 21.01.2026 | 34,42 | 34,62 | 34,35 | 34,58 | 1,10% | 600,00 |
| 20.01.2026 | 34,61 | 34,61 | 34,18 | 34,20 | -1,55% | 14.924,00 |
| 19.01.2026 | 34,67 | 34,82 | 34,58 | 34,74 | 0,09% | 4.879,00 |
| 16.01.2026 | 34,65 | 34,81 | 34,55 | 34,71 | -0,86% | - |
| 15.01.2026 | 34,62 | 35,03 | 34,62 | 35,01 | 1,48% | - |
| 14.01.2026 | 34,72 | 34,82 | 34,41 | 34,50 | -0,67% | - |
| 13.01.2026 | 34,83 | 34,92 | 34,59 | 34,73 | -1,45% | 3.105,00 |
| 12.01.2026 | 35,13 | 35,24 | 34,87 | 35,24 | 0,99% | - |
| 09.01.2026 | 34,49 | 34,91 | 34,46 | 34,90 | 1,25% | 276,00 |
| 08.01.2026 | 34,22 | 34,53 | 34,17 | 34,47 | 0,01% | 30.651,00 |
| 07.01.2026 | 34,25 | 34,67 | 34,25 | 34,46 | 0,04% | 2.700,00 |
| 06.01.2026 | 34,55 | 34,62 | 34,38 | 34,45 | 1,09% | - |
| 05.01.2026 | 34,06 | 34,11 | 33,85 | 34,07 | 0,93% | - |
| 02.01.2026 | 34,10 | 34,19 | 33,62 | 33,76 | 1,32% | - |
| 30.12.2025 | 33,42 | 33,42 | 33,23 | 33,32 | 0,78% | 330,00 |
| 29.12.2025 | 33,03 | 33,28 | 32,92 | 33,06 | 0,20% | - |
| 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% | - |