30,135€
Echtzeitkurs Xtrackers FTSE China 50 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE China 50 UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |