32,268€
-0,12%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 32,37 | 32,46 | 32,23 | 32,26 | -0,15% | - |
| 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 |
| 03.10.2025 | 32,94 | 32,94 | 32,77 | 32,83 | -0,59% | 912,00 |
| 02.10.2025 | 32,60 | 33,10 | 32,60 | 33,03 | 0,67% | 811,00 |
| 01.10.2025 | 32,60 | 32,82 | 32,56 | 32,81 | 0,59% | 805,00 |
| 30.09.2025 | 32,47 | 32,75 | 32,47 | 32,62 | 0,28% | 532,00 |
| 29.09.2025 | 32,54 | 32,64 | 32,07 | 32,52 | 1,51% | 3.183,00 |
| 26.09.2025 | 32,20 | 32,20 | 31,90 | 32,04 | -1,20% | 76,00 |
| 25.09.2025 | 32,16 | 32,56 | 32,06 | 32,43 | 1,17% | 1.268,00 |
| 24.09.2025 | 31,94 | 32,09 | 31,82 | 32,05 | 0,68% | 76,00 |
| 23.09.2025 | 31,67 | 31,96 | 31,67 | 31,84 | -0,35% | 703,00 |
| 22.09.2025 | 31,78 | 31,99 | 31,78 | 31,95 | 0,27% | 376,00 |
| 19.09.2025 | 31,76 | 31,92 | 31,76 | 31,86 | 0,35% | 47,00 |
| 18.09.2025 | 32,05 | 32,05 | 31,60 | 31,75 | -1,04% | 1.481,00 |
| 17.09.2025 | 32,33 | 32,33 | 31,81 | 32,09 | 0,93% | 1.179,00 |
| 16.09.2025 | 32,02 | 32,12 | 31,68 | 31,79 | -1,13% | 66,00 |
| 15.09.2025 | 32,08 | 32,18 | 31,96 | 32,15 | 0,19% | 1.218,00 |
| 12.09.2025 | 32,37 | 32,37 | 32,01 | 32,09 | -0,48% | 105,00 |
| 11.09.2025 | 31,81 | 32,38 | 31,69 | 32,25 | 2,79% | 1.204,00 |
| 10.09.2025 | 31,65 | 31,65 | 31,26 | 31,37 | -0,02% | 1.038,00 |
| 09.09.2025 | 31,09 | 31,44 | 31,09 | 31,38 | -0,39% | 1.101,00 |
| 08.09.2025 | 31,61 | 31,61 | 31,44 | 31,50 | 0,36% | 1.237,00 |
| 05.09.2025 | 31,24 | 31,59 | 30,87 | 31,39 | 1,68% | 1.961,00 |
| 04.09.2025 | 30,97 | 30,97 | 30,64 | 30,87 | -1,81% | 557,00 |
| 03.09.2025 | 31,57 | 31,70 | 31,40 | 31,44 | -1,06% | 815,00 |
| 02.09.2025 | 31,85 | 31,85 | 31,60 | 31,77 | -0,35% | 1.221,00 |
| 01.09.2025 | 31,84 | 31,99 | 31,76 | 31,89 | -0,25% | 1.217,00 |
| 29.08.2025 | 31,95 | 32,07 | 31,88 | 31,97 | 1,07% | 1.031,00 |
| 28.08.2025 | 31,17 | 31,70 | 31,04 | 31,63 | 1,88% | 1.682,00 |
| 27.08.2025 | 31,54 | 31,54 | 30,92 | 31,04 | -1,58% | 1.839,00 |
| 26.08.2025 | 31,51 | 31,66 | 31,41 | 31,54 | 0,10% | 653,00 |
| 25.08.2025 | 31,17 | 31,59 | 31,00 | 31,51 | 1,51% | 1.356,00 |
| 22.08.2025 | 30,60 | 31,18 | 30,42 | 31,04 | 2,10% | 7.071,00 |
| 21.08.2025 | 30,33 | 30,45 | 30,24 | 30,40 | 0,46% | 865,00 |
| 20.08.2025 | 29,89 | 30,31 | 29,86 | 30,26 | 1,59% | 1.694,00 |
| 19.08.2025 | 29,86 | 29,96 | 29,75 | 29,79 | -0,43% | 79,00 |
| 18.08.2025 | 29,71 | 30,00 | 29,35 | 29,92 | 1,33% | 1.406,00 |
| 15.08.2025 | 29,41 | 29,72 | 29,41 | 29,53 | 0,41% | 2.199,00 |
| 14.08.2025 | 29,49 | 29,53 | 29,23 | 29,41 | -0,26% | 342,00 |
| 13.08.2025 | 29,56 | 29,60 | 29,34 | 29,49 | 0,74% | 958,00 |
| 12.08.2025 | 29,28 | 29,48 | 29,13 | 29,27 | 0,46% | 777,00 |
| 11.08.2025 | 28,87 | 29,24 | 28,87 | 29,13 | 0,88% | 1.366,00 |
| 08.08.2025 | 28,94 | 29,00 | 28,84 | 28,88 | -0,21% | 305,00 |
| 07.08.2025 | 28,93 | 29,03 | 28,77 | 28,94 | 0,03% | 1.185,00 |
| 06.08.2025 | 28,99 | 29,17 | 28,89 | 28,93 | -0,39% | 66,00 |
| 05.08.2025 | 28,93 | 29,15 | 28,93 | 29,04 | 0,82% | 1.129,00 |
| 04.08.2025 | 28,72 | 28,93 | 28,52 | 28,81 | 1,03% | 179,00 |
| 01.08.2025 | 29,00 | 29,00 | 28,42 | 28,51 | -1,66% | 645,00 |
| 31.07.2025 | 29,45 | 29,45 | 28,96 | 29,00 | -1,53% | 180,00 |
| 30.07.2025 | 29,38 | 29,50 | 29,21 | 29,45 | 0,14% | 144,00 |
| 29.07.2025 | 29,11 | 29,48 | 29,02 | 29,41 | 1,34% | 1.360,00 |
| 28.07.2025 | 28,75 | 29,06 | 28,75 | 29,02 | 0,95% | 327,00 |
| 25.07.2025 | 28,77 | 28,82 | 28,73 | 28,75 | -0,25% | 141,00 |
| 24.07.2025 | 28,72 | 28,94 | 28,72 | 28,82 | 0,02% | 93,00 |
| 23.07.2025 | 28,86 | 28,91 | 28,67 | 28,81 | 0,17% | 310,00 |
| 22.07.2025 | 28,77 | 28,89 | 28,75 | 28,77 | 0,82% | 13,00 |
| 21.07.2025 | 28,34 | 28,63 | 28,34 | 28,53 | 0,34% | 1.240,00 |
| 18.07.2025 | 28,43 | 28,50 | 28,36 | 28,43 | 0,65% | 277,00 |