34,788€
0,08%
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 |
|---|---|---|---|---|---|---|
| 27.02.2026 | 34,87 | 34,96 | 34,70 | 34,80 | 0,11% | 1.669,00 |
| 26.02.2026 | 34,83 | 34,97 | 34,67 | 34,76 | -0,38% | 2.782,00 |
| 25.02.2026 | 34,61 | 35,00 | 34,54 | 34,89 | 0,95% | 721,00 |
| 24.02.2026 | 34,24 | 34,62 | 34,22 | 34,56 | -0,12% | 846,00 |
| 23.02.2026 | 34,66 | 34,75 | 34,51 | 34,61 | 0,12% | 2.072,00 |
| 20.02.2026 | 34,28 | 34,56 | 34,10 | 34,56 | 0,44% | 305,00 |
| 19.02.2026 | 34,39 | 34,57 | 34,32 | 34,41 | 0,00% | 185,00 |
| 18.02.2026 | 34,21 | 34,57 | 34,20 | 34,41 | 0,74% | 740,00 |
| 17.02.2026 | 34,25 | 34,32 | 34,02 | 34,16 | -0,57% | 255,00 |
| 16.02.2026 | 34,22 | 34,51 | 34,21 | 34,36 | 1,52% | 473,00 |
| 13.02.2026 | 33,68 | 33,93 | 33,62 | 33,84 | -0,50% | 263,00 |
| 12.02.2026 | 34,20 | 34,43 | 33,98 | 34,01 | -0,48% | 1.396,00 |
| 11.02.2026 | 34,16 | 34,20 | 33,96 | 34,18 | 0,05% | 643,00 |
| 10.02.2026 | 34,17 | 34,26 | 33,98 | 34,16 | -0,21% | 262,00 |
| 09.02.2026 | 34,07 | 34,27 | 34,02 | 34,23 | 0,56% | 664,00 |
| 06.02.2026 | 33,84 | 34,06 | 33,65 | 34,04 | 1,03% | 239,00 |
| 05.02.2026 | 34,07 | 34,32 | 33,52 | 33,69 | -0,79% | 418,00 |
| 04.02.2026 | 34,04 | 34,23 | 33,90 | 33,96 | 1,12% | 80,00 |
| 03.02.2026 | 33,56 | 33,86 | 33,45 | 33,58 | 0,18% | 291,00 |
| 02.02.2026 | 33,02 | 33,73 | 32,99 | 33,52 | -0,91% | 6.332,00 |
| 30.01.2026 | 33,91 | 33,91 | 33,57 | 33,83 | -0,65% | 621,00 |
| 29.01.2026 | 34,08 | 34,35 | 33,79 | 34,05 | 0,78% | 209,00 |
| 28.01.2026 | 33,96 | 34,13 | 33,76 | 33,79 | 0,19% | 1.011,00 |
| 27.01.2026 | 34,24 | 34,25 | 33,67 | 33,72 | -1,21% | 1.390,00 |
| 26.01.2026 | 34,06 | 34,26 | 33,92 | 34,14 | -0,42% | 1.609,00 |
| 23.01.2026 | 34,29 | 34,43 | 34,25 | 34,28 | -0,56% | 17.632,00 |
| 22.01.2026 | 34,47 | 34,62 | 34,42 | 34,47 | -0,31% | 305,00 |
| 21.01.2026 | 34,42 | 34,62 | 34,36 | 34,58 | 1,07% | 130,00 |
| 20.01.2026 | 34,55 | 34,55 | 34,18 | 34,21 | -1,53% | 301,00 |
| 19.01.2026 | 34,61 | 34,85 | 34,53 | 34,75 | 0,06% | 2.117,00 |
| 16.01.2026 | 34,55 | 34,81 | 34,49 | 34,72 | -0,76% | 15,00 |
| 15.01.2026 | 34,77 | 35,15 | 34,60 | 34,99 | 1,37% | 1.377,00 |
| 14.01.2026 | 34,76 | 34,82 | 34,41 | 34,52 | -0,61% | - |
| 13.01.2026 | 34,87 | 34,99 | 34,59 | 34,73 | -1,41% | 1.784,00 |
| 12.01.2026 | 35,13 | 35,32 | 34,73 | 35,23 | 1,57% | 1.345,00 |
| 09.01.2026 | 34,43 | 34,70 | 34,25 | 34,68 | 0,62% | 8,00 |
| 08.01.2026 | 34,22 | 34,53 | 34,21 | 34,47 | 0,14% | - |
| 07.01.2026 | 34,19 | 34,66 | 34,19 | 34,42 | 0,01% | 2.189,00 |
| 06.01.2026 | 34,46 | 34,61 | 34,36 | 34,42 | 1,01% | 41,00 |
| 05.01.2026 | 33,92 | 34,19 | 33,72 | 34,08 | 0,98% | 1.541,00 |
| 02.01.2026 | 34,19 | 34,63 | 33,59 | 33,75 | 1,34% | 1.830,00 |
| 30.12.2025 | 33,38 | 33,42 | 33,23 | 33,30 | 0,73% | 680,00 |
| 29.12.2025 | 33,00 | 33,23 | 32,80 | 33,06 | 0,16% | 1.681,00 |
| 23.12.2025 | 32,88 | 33,12 | 32,82 | 33,01 | 0,27% | 979,00 |
| 22.12.2025 | 32,77 | 33,01 | 32,77 | 32,92 | 0,53% | 1.739,00 |
| 19.12.2025 | 32,66 | 32,91 | 32,60 | 32,75 | 0,75% | 461,00 |
| 18.12.2025 | 32,45 | 32,56 | 32,32 | 32,50 | 0,36% | 183,00 |
| 17.12.2025 | 32,50 | 32,66 | 32,36 | 32,39 | 1,12% | 627,00 |
| 16.12.2025 | 31,84 | 32,09 | 31,78 | 32,03 | -0,59% | 370,00 |
| 15.12.2025 | 32,34 | 32,50 | 32,18 | 32,22 | -0,70% | 661,00 |
| 12.12.2025 | 32,64 | 32,67 | 32,28 | 32,45 | -0,08% | 355,00 |
| 11.12.2025 | 32,50 | 32,52 | 32,31 | 32,47 | -0,65% | 106,00 |
| 10.12.2025 | 32,79 | 32,79 | 32,66 | 32,69 | -0,26% | 174,00 |
| 09.12.2025 | 32,56 | 32,86 | 32,50 | 32,77 | -0,36% | 340,00 |
| 08.12.2025 | 32,66 | 32,98 | 32,41 | 32,89 | 0,63% | 3.732,00 |
| 05.12.2025 | 32,62 | 32,71 | 32,52 | 32,68 | 1,26% | 704,00 |
| 04.12.2025 | 32,37 | 32,46 | 32,13 | 32,27 | -0,11% | 934,00 |
| 03.12.2025 | 32,15 | 32,42 | 31,95 | 32,31 | -0,52% | 1.462,00 |
| 02.12.2025 | 32,70 | 32,71 | 32,36 | 32,48 | -1,43% | 424,00 |
| 01.12.2025 | 32,68 | 33,08 | 32,53 | 32,95 | 1,25% | 916,00 |
| 28.11.2025 | 32,25 | 32,73 | 32,23 | 32,54 | 0,80% | 125,00 |
| 27.11.2025 | 32,29 | 32,47 | 32,22 | 32,28 | -0,02% | 229,00 |
| 26.11.2025 | 32,25 | 32,46 | 32,01 | 32,29 | 0,12% | 734,00 |
| 25.11.2025 | 32,16 | 32,42 | 32,02 | 32,25 | 0,77% | 240,00 |
| 24.11.2025 | 32,07 | 32,14 | 31,80 | 32,01 | -0,40% | 3.451,00 |
| 21.11.2025 | 32,01 | 32,28 | 31,60 | 32,14 | -1,52% | 2.568,00 |
| 20.11.2025 | 32,81 | 32,86 | 32,60 | 32,63 | -0,81% | 911,00 |
| 19.11.2025 | 32,66 | 32,91 | 32,63 | 32,90 | 0,31% | 3.023,00 |
| 18.11.2025 | 32,50 | 32,93 | 32,39 | 32,80 | 0,30% | 193,00 |
| 17.11.2025 | 32,72 | 32,91 | 32,66 | 32,70 | -0,40% | 3.883,00 |
| 14.11.2025 | 33,08 | 33,09 | 32,69 | 32,83 | -1,34% | 3.894,00 |
| 13.11.2025 | 33,75 | 33,75 | 33,20 | 33,27 | -0,07% | 205,00 |
| 12.11.2025 | 33,44 | 33,44 | 33,10 | 33,30 | -0,22% | 506,00 |
| 11.11.2025 | 33,58 | 33,69 | 33,26 | 33,37 | -0,86% | 346,00 |
| 10.11.2025 | 33,91 | 34,27 | 33,51 | 33,66 | 0,67% | 2.941,00 |
| 07.11.2025 | 33,56 | 33,63 | 33,23 | 33,44 | -0,60% | 1.416,00 |
| 06.11.2025 | 33,80 | 33,83 | 33,43 | 33,64 | 0,56% | 510,00 |
| 05.11.2025 | 33,22 | 33,57 | 33,14 | 33,45 | 0,90% | 1.088,00 |
| 04.11.2025 | 33,25 | 33,31 | 33,02 | 33,16 | -1,04% | 347,00 |
| 03.11.2025 | 33,53 | 33,64 | 33,37 | 33,51 | 0,44% | 2.311,00 |
| 31.10.2025 | 33,40 | 33,43 | 33,16 | 33,36 | -1,35% | 635,00 |
| 30.10.2025 | 33,92 | 34,00 | 33,61 | 33,81 | -0,63% | 399,00 |
| 29.10.2025 | 33,82 | 34,11 | 33,77 | 34,03 | 1,07% | 2.907,00 |
| 28.10.2025 | 33,22 | 33,78 | 33,17 | 33,67 | 0,35% | 497,00 |
| 27.10.2025 | 33,48 | 33,73 | 33,37 | 33,55 | 1,36% | 744,00 |
| 24.10.2025 | 32,88 | 33,16 | 32,77 | 33,10 | 0,72% | 2.430,00 |
| 23.10.2025 | 32,51 | 32,91 | 32,51 | 32,86 | 1,21% | 412,00 |
| 22.10.2025 | 32,52 | 32,71 | 32,33 | 32,47 | -0,56% | 1.818,00 |
| 21.10.2025 | 32,70 | 32,80 | 32,63 | 32,65 | 0,72% | 962,00 |
| 20.10.2025 | 32,22 | 32,43 | 32,06 | 32,42 | 0,38% | 636,00 |
| 17.10.2025 | 32,04 | 32,31 | 31,73 | 32,30 | -0,77% | 1.117,00 |
| 16.10.2025 | 32,45 | 32,88 | 32,43 | 32,55 | -0,18% | 163,00 |
| 15.10.2025 | 32,66 | 32,89 | 32,34 | 32,60 | 0,20% | 1.263,00 |
| 14.10.2025 | 32,45 | 32,59 | 32,24 | 32,54 | -0,77% | 3.395,00 |
| 13.10.2025 | 32,46 | 32,97 | 32,03 | 32,79 | 4,45% | 2.842,00 |
| 10.10.2025 | 33,18 | 33,25 | 31,37 | 31,39 | -5,58% | 2.808,00 |
| 09.10.2025 | 33,23 | 33,57 | 33,00 | 33,25 | 0,81% | 2.313,00 |
| 08.10.2025 | 32,80 | 33,06 | 32,70 | 32,98 | 0,09% | 291,00 |
| 07.10.2025 | 32,69 | 33,07 | 32,69 | 32,95 | 0,35% | 359,00 |
| 06.10.2025 | 32,56 | 32,88 | 32,56 | 32,84 | 0,01% | 1.689,00 |