29,858€
-1,48%
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 | 30,31 | 30,31 | 29,57 | 29,85 | -1,53% | 2.323,00 |
| 27.02.2025 | 30,20 | 30,44 | 29,95 | 30,31 | 1,24% | 1.752,00 |
| 26.02.2025 | 30,64 | 30,93 | 29,90 | 29,94 | 0,11% | 2.715,00 |
| 25.02.2025 | 30,19 | 30,36 | 29,79 | 29,90 | -0,52% | 1.336,00 |
| 24.02.2025 | 30,27 | 30,38 | 29,91 | 30,06 | -0,64% | 3.012,00 |
| 21.02.2025 | 30,37 | 30,58 | 30,12 | 30,26 | 1,15% | 14.569,00 |
| 20.02.2025 | 29,83 | 30,25 | 29,77 | 29,91 | -0,38% | 716,00 |
| 19.02.2025 | 29,95 | 30,13 | 29,74 | 30,03 | 0,97% | 480,00 |
| 18.02.2025 | 30,05 | 30,18 | 29,61 | 29,74 | -1,02% | 3.185,00 |
| 17.02.2025 | 30,13 | 30,28 | 29,91 | 30,05 | -0,29% | 1.924,00 |
| 14.02.2025 | 30,31 | 30,45 | 30,00 | 30,13 | 1,34% | 10.009,00 |
| 13.02.2025 | 30,05 | 30,19 | 29,56 | 29,74 | -1,04% | 2.192,00 |
| 12.02.2025 | 30,09 | 30,22 | 29,87 | 30,05 | 0,71% | 746,00 |
| 11.02.2025 | 29,80 | 29,94 | 29,68 | 29,84 | -0,75% | 8.291,00 |
| 10.02.2025 | 29,92 | 30,20 | 29,92 | 30,06 | 0,48% | 2.801,00 |
| 07.02.2025 | 29,72 | 30,01 | 29,72 | 29,92 | 1,66% | 1.109,00 |
| 06.02.2025 | 29,36 | 29,64 | 29,05 | 29,43 | 1,34% | 244,00 |
| 05.02.2025 | 29,26 | 29,35 | 28,91 | 29,04 | -2,12% | 3.137,00 |
| 04.02.2025 | 29,37 | 29,79 | 29,37 | 29,67 | 1,00% | 2.208,00 |
| 03.02.2025 | 29,56 | 29,56 | 29,21 | 29,37 | -0,63% | 8.371,00 |
| 31.01.2025 | 29,85 | 29,99 | 29,46 | 29,56 | -0,29% | 1.114,00 |
| 30.01.2025 | 29,67 | 29,80 | 29,38 | 29,65 | -0,08% | 1.620,00 |
| 29.01.2025 | 29,68 | 29,80 | 29,54 | 29,67 | 1,35% | 511,00 |
| 28.01.2025 | 29,32 | 29,54 | 29,14 | 29,28 | -0,14% | 488,00 |
| 27.01.2025 | 29,33 | 29,53 | 29,09 | 29,32 | -0,04% | 3.168,00 |
| 24.01.2025 | 29,19 | 29,66 | 29,19 | 29,33 | 0,47% | 1.252,00 |
| 23.01.2025 | 29,17 | 29,31 | 29,09 | 29,19 | 0,07% | 445,00 |
| 22.01.2025 | 28,96 | 29,34 | 28,76 | 29,17 | -0,35% | 331,00 |
| 21.01.2025 | 29,64 | 29,64 | 29,14 | 29,28 | -1,23% | 1.804,00 |
| 20.01.2025 | 29,44 | 29,86 | 29,34 | 29,64 | 0,68% | 893,00 |
| 17.01.2025 | 29,22 | 29,58 | 29,04 | 29,44 | 1,27% | 1.302,00 |
| 16.01.2025 | 29,09 | 29,23 | 29,02 | 29,07 | -0,08% | 425,00 |
| 15.01.2025 | 29,17 | 29,25 | 28,96 | 29,09 | -0,27% | 2.077,00 |
| 14.01.2025 | 29,18 | 29,45 | 28,61 | 29,17 | 1,97% | 6.255,00 |
| 13.01.2025 | 28,46 | 28,74 | 28,33 | 28,61 | 0,53% | 933,00 |
| 10.01.2025 | 28,81 | 28,81 | 28,33 | 28,46 | -1,21% | 848,00 |
| 09.01.2025 | 28,92 | 29,05 | 28,68 | 28,81 | -0,38% | 179,00 |
| 08.01.2025 | 28,73 | 29,05 | 28,72 | 28,92 | 0,17% | 1.368,00 |
| 07.01.2025 | 28,59 | 28,93 | 28,45 | 28,87 | 0,99% | 4.415,00 |
| 06.01.2025 | 28,84 | 29,11 | 28,45 | 28,59 | -0,87% | 1.958,00 |
| 03.01.2025 | 29,37 | 29,72 | 28,71 | 28,84 | -1,83% | 3.622,00 |
| 02.01.2025 | 30,31 | 30,76 | 28,95 | 29,37 | -3,10% | 5.859,00 |
| 30.12.2024 | 30,36 | 30,54 | 30,18 | 30,31 | -0,16% | 1.072,00 |
| 27.12.2024 | 30,06 | 30,53 | 30,06 | 30,36 | 1,00% | 1.401,00 |
| 23.12.2024 | 30,14 | 30,42 | 29,96 | 30,06 | -0,71% | 1.099,00 |
| 20.12.2024 | 30,14 | 30,28 | 29,92 | 30,28 | 0,46% | 739,00 |
| 19.12.2024 | 29,94 | 30,27 | 29,94 | 30,14 | 0,64% | 1.190,00 |
| 18.12.2024 | 29,94 | 30,08 | 29,79 | 29,94 | 0,03% | 772,00 |
| 17.12.2024 | 29,64 | 30,08 | 29,64 | 29,94 | 1,00% | 1.065,00 |
| 16.12.2024 | 29,84 | 29,98 | 29,51 | 29,64 | -0,68% | 4.803,00 |
| 13.12.2024 | 30,32 | 30,47 | 29,78 | 29,84 | -1,59% | 968,00 |
| 12.12.2024 | 30,27 | 31,01 | 29,94 | 30,32 | 0,17% | 1.603,00 |
| 11.12.2024 | 30,43 | 30,71 | 30,12 | 30,27 | -0,53% | 1.621,00 |
| 10.12.2024 | 32,14 | 32,22 | 30,15 | 30,43 | -5,33% | 11.135,00 |
| 09.12.2024 | 29,97 | 32,36 | 29,83 | 32,14 | 7,25% | 10.531,00 |
| 06.12.2024 | 29,74 | 30,12 | 29,74 | 29,97 | 0,78% | 851,00 |
| 05.12.2024 | 29,53 | 29,91 | 29,53 | 29,74 | 0,70% | 5.291,00 |
| 04.12.2024 | 29,90 | 30,10 | 29,40 | 29,53 | -1,60% | 498,00 |
| 03.12.2024 | 29,66 | 30,15 | 29,53 | 30,01 | 1,17% | 2.284,00 |
| 02.12.2024 | 29,46 | 29,80 | 29,33 | 29,66 | 0,70% | 4.997,00 |
| 29.11.2024 | 29,18 | 29,59 | 29,14 | 29,46 | 0,97% | 1.693,00 |
| 28.11.2024 | 29,07 | 29,45 | 29,07 | 29,18 | -0,94% | 2.644,00 |
| 27.11.2024 | 29,27 | 29,78 | 28,99 | 29,45 | 1,60% | 1.720,00 |
| 26.11.2024 | 29,00 | 29,15 | 28,81 | 28,99 | -0,04% | 672,00 |
| 25.11.2024 | 29,33 | 29,37 | 28,81 | 29,00 | -1,13% | 2.804,00 |
| 22.11.2024 | 29,43 | 29,86 | 29,12 | 29,33 | -1,32% | 6.531,00 |
| 21.11.2024 | 29,78 | 29,86 | 29,55 | 29,72 | -0,20% | 533,00 |
| 20.11.2024 | 29,61 | 29,87 | 29,48 | 29,78 | 0,57% | 963,00 |
| 19.11.2024 | 29,77 | 29,91 | 29,47 | 29,61 | -0,54% | 637,00 |
| 18.11.2024 | 29,41 | 29,91 | 29,35 | 29,77 | 1,22% | 2.762,00 |
| 15.11.2024 | 29,28 | 29,59 | 29,25 | 29,41 | 0,47% | 3.899,00 |
| 14.11.2024 | 29,34 | 29,54 | 29,11 | 29,28 | -0,72% | 901,00 |
| 13.11.2024 | 29,51 | 29,98 | 29,36 | 29,49 | -0,08% | 1.349,00 |
| 12.11.2024 | 30,43 | 30,43 | 29,38 | 29,51 | -3,02% | 5.708,00 |
| 11.11.2024 | 30,37 | 30,67 | 30,12 | 30,43 | 0,51% | 3.738,00 |
| 08.11.2024 | 31,23 | 31,70 | 30,08 | 30,28 | -4,31% | 8.330,00 |
| 07.11.2024 | 30,46 | 31,84 | 30,46 | 31,64 | 3,86% | 3.179,00 |
| 06.11.2024 | 30,85 | 31,26 | 30,06 | 30,46 | -1,25% | 6.202,00 |
| 05.11.2024 | 30,84 | 31,08 | 30,61 | 30,85 | 1,53% | 1.970,00 |
| 04.11.2024 | 30,07 | 30,58 | 29,99 | 30,38 | 0,49% | 4.039,00 |
| 01.11.2024 | 29,87 | 30,43 | 29,68 | 30,24 | 1,24% | 1.430,00 |
| 31.10.2024 | 30,02 | 30,22 | 29,62 | 29,87 | -0,51% | 1.240,00 |
| 30.10.2024 | 30,74 | 30,74 | 29,83 | 30,02 | -2,34% | 3.704,00 |
| 29.10.2024 | 30,68 | 31,27 | 30,60 | 30,74 | 0,18% | 1.812,00 |
| 28.10.2024 | 30,23 | 30,91 | 30,23 | 30,68 | 1,52% | 3.240,00 |
| 25.10.2024 | 30,18 | 30,60 | 29,99 | 30,22 | 0,12% | 930,00 |
| 24.10.2024 | 30,54 | 30,73 | 29,98 | 30,19 | -1,12% | 1.358,00 |
| 23.10.2024 | 31,08 | 31,08 | 30,40 | 30,53 | 0,10% | 2.029,00 |
| 22.10.2024 | 30,14 | 30,74 | 30,05 | 30,50 | 1,30% | 1.501,00 |
| 21.10.2024 | 30,14 | 31,00 | 29,91 | 30,11 | -1,47% | 2.186,00 |
| 18.10.2024 | 29,22 | 30,88 | 29,22 | 30,56 | 4,57% | 2.651,00 |
| 17.10.2024 | 30,28 | 30,46 | 29,04 | 29,22 | -3,46% | 2.480,00 |
| 16.10.2024 | 29,47 | 30,47 | 29,47 | 30,27 | 2,78% | 1.953,00 |
| 15.10.2024 | 30,31 | 30,57 | 29,26 | 29,45 | -5,67% | 5.488,00 |
| 14.10.2024 | 31,40 | 31,67 | 30,69 | 31,22 | -0,60% | 11.461,00 |
| 11.10.2024 | 31,38 | 31,69 | 30,33 | 31,41 | 0,09% | 9.993,00 |
| 10.10.2024 | 30,94 | 31,64 | 30,71 | 31,38 | 1,68% | 7.195,00 |
| 09.10.2024 | 30,67 | 30,98 | 29,91 | 30,86 | -0,14% | 7.568,00 |
| 08.10.2024 | 34,34 | 34,34 | 30,11 | 30,91 | -9,95% | 37.132,00 |
| 07.10.2024 | 33,75 | 34,80 | 33,51 | 34,32 | 2,83% | 14.681,00 |