30,848€
1,53%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 32,30 | 33,51 | 32,30 | 33,38 | 3,13% | 12.720,00 |
| 03.10.2024 | 32,50 | 32,89 | 31,57 | 32,36 | -0,45% | 2.994,00 |
| 02.10.2024 | 30,22 | 33,18 | 30,22 | 32,51 | 7,61% | 415.292,00 |
| 01.10.2024 | 29,77 | 30,46 | 29,30 | 30,21 | 1,91% | 9.266,00 |
| 30.09.2024 | 30,58 | 30,81 | 29,21 | 29,64 | 1,04% | 19.907,00 |
| 27.09.2024 | 29,07 | 29,73 | 28,89 | 29,34 | 0,85% | 12.988,00 |
| 26.09.2024 | 28,04 | 29,54 | 27,83 | 29,09 | 6,57% | 75.310,00 |
| 25.09.2024 | 27,05 | 27,52 | 26,67 | 27,30 | -1,05% | 3.258,00 |
| 24.09.2024 | 26,50 | 27,74 | 26,34 | 27,59 | 7,76% | 7.913,00 |
| 23.09.2024 | 25,16 | 25,76 | 25,16 | 25,60 | 1,76% | 848,00 |
| 20.09.2024 | 24,89 | 25,32 | 24,89 | 25,16 | 1,06% | 752,00 |
| 19.09.2024 | 24,66 | 25,07 | 24,66 | 24,89 | 2,96% | 3.733,00 |
| 18.09.2024 | 24,26 | 24,50 | 24,16 | 24,18 | -0,27% | 323,00 |
| 17.09.2024 | 24,11 | 24,50 | 24,11 | 24,24 | 0,55% | 214,00 |
| 16.09.2024 | 23,97 | 24,12 | 23,83 | 24,11 | 0,59% | 1.176,00 |
| 13.09.2024 | 24,04 | 24,09 | 23,92 | 23,97 | -0,24% | 982,00 |
| 12.09.2024 | 24,11 | 24,16 | 23,79 | 24,03 | -1,59% | 296,00 |
| 11.09.2024 | 23,69 | 24,42 | 23,65 | 24,41 | 3,03% | 287,00 |
| 10.09.2024 | 23,80 | 23,88 | 23,46 | 23,70 | -0,40% | 972,00 |
| 09.09.2024 | 23,68 | 23,96 | 23,55 | 23,79 | 0,55% | 3.565,00 |
| 06.09.2024 | 24,03 | 24,03 | 23,53 | 23,66 | -1,40% | 1.160,00 |
| 05.09.2024 | 24,14 | 24,29 | 23,88 | 24,00 | -0,71% | 2.129,00 |
| 04.09.2024 | 24,07 | 24,32 | 24,00 | 24,17 | 0,50% | 781,00 |
| 03.09.2024 | 24,44 | 24,44 | 23,96 | 24,05 | -1,61% | 102,00 |
| 02.09.2024 | 24,73 | 24,95 | 24,35 | 24,44 | -1,24% | 2.755,00 |
| 30.08.2024 | 25,20 | 25,20 | 24,45 | 24,75 | 1,86% | 2.101,00 |
| 29.08.2024 | 24,21 | 24,54 | 24,07 | 24,30 | 0,30% | 483,00 |
| 28.08.2024 | 24,52 | 24,52 | 24,07 | 24,22 | -1,21% | 250,00 |
| 27.08.2024 | 24,23 | 24,62 | 24,23 | 24,52 | 1,33% | 996,00 |
| 26.08.2024 | 24,34 | 24,47 | 24,09 | 24,20 | -0,67% | 767,00 |
| 23.08.2024 | 23,96 | 24,45 | 23,96 | 24,36 | 1,83% | 728,00 |
| 22.08.2024 | 24,28 | 24,48 | 23,91 | 23,92 | -1,48% | 935,00 |
| 21.08.2024 | 24,14 | 24,35 | 24,00 | 24,28 | 0,62% | 1.025,00 |
| 20.08.2024 | 24,41 | 24,61 | 24,09 | 24,13 | -3,09% | 726,00 |
| 19.08.2024 | 24,78 | 24,95 | 24,54 | 24,90 | 1,19% | 522,00 |
| 16.08.2024 | 24,49 | 24,72 | 24,29 | 24,61 | 1,89% | 1.748,00 |
| 15.08.2024 | 23,52 | 24,31 | 23,52 | 24,15 | 2,00% | 730,00 |
| 14.08.2024 | 23,92 | 24,11 | 23,49 | 23,68 | -2,38% | 122,00 |
| 13.08.2024 | 24,14 | 24,26 | 24,01 | 24,26 | 0,60% | 785,00 |
| 12.08.2024 | 23,93 | 24,33 | 23,93 | 24,11 | 0,70% | 79,00 |
| 09.08.2024 | 23,92 | 24,22 | 23,71 | 23,95 | -0,42% | 223,00 |
| 08.08.2024 | 23,28 | 24,20 | 23,28 | 24,05 | 3,35% | 374,00 |
| 07.08.2024 | 23,77 | 23,77 | 23,16 | 23,27 | -0,16% | 1.293,00 |
| 06.08.2024 | 23,31 | 23,72 | 23,12 | 23,30 | 0,15% | 2.412,00 |
| 05.08.2024 | 23,64 | 23,64 | 22,86 | 23,27 | -1,49% | 5.696,00 |
| 02.08.2024 | 24,12 | 24,12 | 23,45 | 23,62 | -1,95% | 3.544,00 |
| 01.08.2024 | 24,39 | 24,51 | 23,96 | 24,09 | -1,60% | 1.036,00 |
| 31.07.2024 | 24,06 | 24,66 | 24,06 | 24,48 | 1,68% | 2.302,00 |
| 30.07.2024 | 24,27 | 24,27 | 23,86 | 24,08 | -0,74% | 13.372,00 |
| 29.07.2024 | 24,36 | 24,43 | 24,13 | 24,26 | 0,62% | 539,00 |
| 26.07.2024 | 23,83 | 24,26 | 23,69 | 24,11 | 1,16% | 1.243,00 |
| 25.07.2024 | 24,23 | 24,43 | 23,83 | 23,83 | -2,29% | 3.585,00 |
| 24.07.2024 | 24,44 | 24,67 | 24,35 | 24,39 | -0,18% | 565,00 |
| 23.07.2024 | 24,99 | 24,99 | 24,42 | 24,43 | -2,28% | 942,00 |
| 22.07.2024 | 24,47 | 25,03 | 24,47 | 25,00 | 2,64% | 1.641,00 |
| 19.07.2024 | 24,59 | 24,59 | 24,33 | 24,36 | -0,90% | 1.801,00 |
| 18.07.2024 | 24,72 | 24,98 | 24,38 | 24,58 | -0,63% | 764,00 |
| 17.07.2024 | 25,05 | 25,20 | 24,51 | 24,74 | -1,26% | 4.491,00 |
| 16.07.2024 | 25,08 | 25,10 | 24,81 | 25,05 | -0,01% | 2.119,00 |
| 15.07.2024 | 25,63 | 25,79 | 24,90 | 25,05 | -2,15% | 1.407,00 |
| 12.07.2024 | 25,40 | 25,99 | 25,40 | 25,60 | 0,74% | 3.995,00 |
| 11.07.2024 | 25,11 | 25,57 | 24,96 | 25,42 | 1,20% | 1.131,00 |
| 10.07.2024 | 24,96 | 25,19 | 24,81 | 25,11 | 0,62% | 1.151,00 |
| 09.07.2024 | 25,03 | 25,22 | 24,81 | 24,96 | 0,51% | 291,00 |
| 08.07.2024 | 24,94 | 25,12 | 24,67 | 24,83 | -1,26% | 2.579,00 |
| 05.07.2024 | 25,38 | 25,38 | 24,93 | 25,15 | -1,66% | 944,00 |
| 04.07.2024 | 25,50 | 25,66 | 25,49 | 25,57 | -0,29% | 2.410,00 |
| 03.07.2024 | 25,33 | 25,77 | 25,33 | 25,65 | 1,31% | 377,00 |
| 02.07.2024 | 25,10 | 25,32 | 25,08 | 25,32 | 0,87% | 100,00 |
| 01.07.2024 | 24,87 | 25,12 | 24,82 | 25,10 | 0,86% | 1.206,00 |
| 28.06.2024 | 25,21 | 25,21 | 24,80 | 24,88 | -0,56% | 2.955,00 |
| 27.06.2024 | 25,15 | 25,29 | 24,87 | 25,02 | -2,27% | 4.182,00 |
| 26.06.2024 | 25,40 | 25,69 | 25,40 | 25,61 | 0,79% | 250,00 |
| 25.06.2024 | 25,60 | 25,75 | 25,15 | 25,41 | -0,80% | 458,00 |
| 24.06.2024 | 25,49 | 25,82 | 25,30 | 25,61 | 0,43% | 453,00 |
| 21.06.2024 | 25,63 | 25,78 | 25,39 | 25,50 | -0,52% | 961,00 |
| 20.06.2024 | 25,97 | 26,12 | 25,54 | 25,63 | -1,29% | 1.222,00 |
| 19.06.2024 | 25,78 | 26,08 | 25,78 | 25,97 | 2,25% | 631,00 |