32,675€
0,02%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 32,52 | 32,80 | 32,52 | 32,70 | 0,10% | 150,00 |
| 19.10.2026 | 32,66 | 32,86 | 32,40 | 32,67 | 0,75% | 709,00 |
| 16.10.2026 | 32,63 | 32,95 | 32,43 | 32,43 | -1,49% | 1.077,00 |
| 15.10.2026 | 32,97 | 33,09 | 32,55 | 32,92 | -0,59% | 800,00 |
| 14.10.2026 | 33,23 | 33,83 | 33,07 | 33,11 | -2,01% | 1.040,00 |
| 13.10.2026 | 33,89 | 33,93 | 33,71 | 33,79 | -0,20% | 110,00 |
| 12.10.2026 | 34,33 | 34,33 | 33,77 | 33,86 | -0,88% | 1.388,00 |
| 09.10.2026 | 34,00 | 34,23 | 33,87 | 34,16 | 0,83% | 25,00 |
| 08.10.2026 | 34,25 | 34,25 | 33,80 | 33,88 | -1,04% | 850,00 |
| 07.10.2026 | 34,19 | 34,40 | 34,15 | 34,24 | -0,33% | 624,00 |
| 06.10.2026 | 34,44 | 34,44 | 34,26 | 34,35 | -0,20% | 1.543,00 |
| 05.10.2026 | 34,46 | 34,46 | 34,02 | 34,42 | 1,15% | 1.273,00 |
| 02.10.2026 | 34,38 | 34,38 | 33,92 | 34,03 | -0,91% | 2.847,00 |
| 01.10.2026 | 34,18 | 34,42 | 33,98 | 34,34 | 0,66% | 1.416,00 |
| 30.09.2026 | 34,23 | 34,24 | 34,05 | 34,12 | -0,31% | 225,00 |
| 29.09.2026 | 33,99 | 34,23 | 33,99 | 34,22 | 0,79% | 1.118,00 |
| 28.09.2026 | 34,08 | 34,60 | 33,77 | 33,95 | -1,79% | 736,00 |
| 25.09.2026 | 34,86 | 34,86 | 34,47 | 34,57 | -0,82% | 372,00 |
| 24.09.2026 | 35,00 | 35,13 | 34,77 | 34,86 | -1,29% | 517,00 |
| 23.09.2026 | 35,52 | 35,70 | 35,22 | 35,31 | -1,06% | 598,00 |
| 22.09.2026 | 35,51 | 35,78 | 35,43 | 35,69 | -0,01% | 300,00 |
| 21.09.2026 | 35,12 | 35,77 | 35,04 | 35,70 | 1,70% | 612,00 |
| 18.09.2026 | 35,01 | 35,23 | 34,71 | 35,10 | 0,96% | 764,00 |
| 17.09.2026 | 34,80 | 34,86 | 34,63 | 34,77 | 0,58% | 419,00 |
| 16.09.2026 | 34,33 | 34,71 | 34,30 | 34,57 | 0,68% | 205,00 |
| 15.09.2026 | 34,41 | 34,50 | 34,25 | 34,33 | -0,46% | 716,00 |
| 14.09.2026 | 34,47 | 34,60 | 34,38 | 34,49 | 0,02% | 1.464,00 |
| 11.09.2026 | 34,43 | 34,56 | 34,41 | 34,49 | -0,10% | 2.630,00 |
| 10.09.2026 | 34,63 | 34,84 | 34,44 | 34,52 | -0,99% | 3.973,00 |
| 09.09.2026 | 34,73 | 35,00 | 34,73 | 34,87 | 0,11% | 2.021,00 |
| 08.09.2026 | 34,92 | 34,96 | 34,75 | 34,83 | -0,04% | 749,00 |
| 07.09.2026 | 34,97 | 35,04 | 34,80 | 34,84 | -0,36% | 318,00 |
| 04.09.2026 | 34,86 | 34,97 | 34,64 | 34,97 | -0,01% | 1.748,00 |
| 03.09.2026 | 34,91 | 35,06 | 34,77 | 34,97 | 0,09% | 443,00 |
| 02.09.2026 | 34,90 | 34,96 | 34,83 | 34,94 | -0,89% | 320,00 |
| 01.09.2026 | 35,35 | 35,48 | 35,24 | 35,26 | -0,37% | 678,00 |
| 31.08.2026 | 35,35 | 35,56 | 35,26 | 35,39 | 0,38% | 1.460,00 |
| 28.08.2026 | 35,24 | 35,43 | 35,21 | 35,26 | -0,16% | 1.397,00 |
| 27.08.2026 | 35,10 | 35,47 | 34,88 | 35,31 | 1,13% | 525,00 |
| 26.08.2026 | 34,91 | 35,09 | 34,75 | 34,92 | 0,50% | 288,00 |
| 25.08.2026 | 34,94 | 34,94 | 34,60 | 34,74 | 0,34% | 40,00 |
| 24.08.2026 | 34,80 | 35,04 | 34,57 | 34,63 | -1,22% | 1.811,00 |
| 21.08.2026 | 35,11 | 35,18 | 34,97 | 35,05 | 0,28% | 372,00 |
| 20.08.2026 | 35,00 | 35,01 | 34,79 | 34,96 | -0,18% | 483,00 |
| 19.08.2026 | 35,23 | 36,04 | 34,93 | 35,02 | -2,87% | 2.221,00 |
| 18.08.2026 | 36,08 | 36,28 | 35,99 | 36,05 | -0,36% | 556,00 |
| 17.08.2026 | 36,16 | 36,25 | 35,70 | 36,18 | 1,34% | 534,00 |
| 14.08.2026 | 35,94 | 35,94 | 35,64 | 35,70 | -0,38% | 383,00 |
| 13.08.2026 | 36,11 | 36,20 | 35,78 | 35,84 | -1,12% | 533,00 |
| 12.08.2026 | 35,70 | 36,25 | 35,70 | 36,24 | 1,36% | 1.340,00 |
| 11.08.2026 | 36,11 | 36,20 | 35,73 | 35,76 | -0,83% | 1.392,00 |
| 10.08.2026 | 36,18 | 36,20 | 35,98 | 36,06 | -0,14% | 277,00 |
| 07.08.2026 | 36,07 | 36,22 | 35,73 | 36,11 | 1,28% | 537,00 |
| 06.08.2026 | 35,28 | 35,70 | 35,28 | 35,65 | 0,56% | 284,00 |
| 05.08.2026 | 34,95 | 35,59 | 34,95 | 35,45 | 1,42% | 2.180,00 |
| 04.08.2026 | 34,87 | 35,06 | 34,67 | 34,96 | 0,99% | 508,00 |
| 03.08.2026 | 34,94 | 35,37 | 34,47 | 34,61 | -0,94% | 1.945,00 |
| 31.07.2026 | 35,08 | 35,22 | 34,86 | 34,94 | 0,14% | 329,00 |
| 30.07.2026 | 34,63 | 35,13 | 34,63 | 34,90 | -0,71% | 392,00 |
| 29.07.2026 | 35,29 | 35,31 | 35,09 | 35,15 | -0,04% | 132,00 |
| 28.07.2026 | 35,75 | 36,04 | 34,96 | 35,16 | -2,21% | 927,00 |
| 27.07.2026 | 35,76 | 36,01 | 35,76 | 35,96 | 1,24% | 141,00 |
| 24.07.2026 | 35,72 | 35,97 | 35,36 | 35,52 | -1,45% | 99,00 |
| 23.07.2026 | 36,07 | 36,17 | 35,98 | 36,04 | -0,03% | 210,00 |
| 22.07.2026 | 36,10 | 36,10 | 35,94 | 36,05 | 0,21% | 300,00 |
| 21.07.2026 | 36,10 | 36,11 | 35,14 | 35,97 | 2,66% | 1.661,00 |
| 20.07.2026 | 34,83 | 35,05 | 34,51 | 35,04 | 1,58% | 3.113,00 |
| 17.07.2026 | 35,30 | 35,70 | 34,24 | 34,50 | -3,41% | 1.997,00 |
| 16.07.2026 | 35,94 | 35,94 | 35,60 | 35,71 | -2,24% | 696,00 |
| 15.07.2026 | 36,81 | 36,81 | 36,28 | 36,53 | -0,32% | 1.070,00 |
| 14.07.2026 | 36,27 | 36,74 | 35,83 | 36,65 | 2,35% | 1.346,00 |
| 13.07.2026 | 36,34 | 36,78 | 35,71 | 35,81 | -2,72% | 994,00 |
| 10.07.2026 | 37,23 | 37,23 | 36,56 | 36,81 | -1,01% | 427,00 |
| 09.07.2026 | 36,98 | 37,26 | 36,98 | 37,19 | 2,71% | 1.293,00 |
| 08.07.2026 | 36,57 | 36,57 | 36,01 | 36,21 | -0,87% | 1.156,00 |
| 07.07.2026 | 36,84 | 36,84 | 36,51 | 36,52 | -1,52% | 576,00 |
| 06.07.2026 | 37,14 | 37,14 | 36,99 | 37,09 | -0,17% | 441,00 |
| 03.07.2026 | 37,32 | 37,32 | 36,81 | 37,15 | 0,88% | 42,00 |
| 02.07.2026 | 37,37 | 38,09 | 36,64 | 36,83 | -3,49% | 134,00 |
| 01.07.2026 | 38,17 | 38,38 | 37,86 | 38,16 | -0,44% | 1.453,00 |
| 30.06.2026 | 38,06 | 38,38 | 37,23 | 38,33 | 2,14% | 1.842,00 |
| 29.06.2026 | 38,51 | 38,51 | 37,52 | 37,53 | 0,49% | 426,00 |
| 26.06.2026 | 37,99 | 38,14 | 37,20 | 37,34 | -2,99% | 359,00 |
| 25.06.2026 | 38,40 | 38,90 | 37,36 | 38,50 | 1,68% | 459,00 |
| 24.06.2026 | 37,56 | 38,04 | 37,53 | 37,86 | 0,03% | 3.450,00 |
| 23.06.2026 | 38,11 | 38,12 | 37,53 | 37,85 | -2,25% | 1.274,00 |
| 22.06.2026 | 37,97 | 38,84 | 37,95 | 38,72 | 2,64% | 2.035,00 |
| 19.06.2026 | 37,69 | 37,76 | 37,58 | 37,73 | 0,09% | 2.093,00 |
| 18.06.2026 | 37,04 | 37,80 | 36,51 | 37,69 | 1,16% | 3.569,00 |
| 17.06.2026 | 36,58 | 37,33 | 36,55 | 37,26 | 1,00% | 748,00 |
| 16.06.2026 | 36,67 | 36,98 | 36,64 | 36,89 | 0,03% | 1.074,00 |
| 15.06.2026 | 36,29 | 37,00 | 36,24 | 36,88 | 1,96% | 3.476,00 |
| 12.06.2026 | 36,05 | 36,23 | 35,99 | 36,17 | 1,37% | 419,00 |
| 11.06.2026 | 35,33 | 35,71 | 35,24 | 35,68 | 0,12% | 263,00 |
| 10.06.2026 | 35,52 | 35,81 | 35,48 | 35,64 | -0,27% | 146,00 |
| 09.06.2026 | 35,51 | 36,30 | 35,50 | 35,73 | 0,75% | 680,00 |
| 08.06.2026 | 35,59 | 35,94 | 35,32 | 35,46 | -1,42% | 328,00 |
| 05.06.2026 | 36,19 | 36,31 | 35,72 | 35,98 | -1,77% | 1.449,00 |
| 04.06.2026 | 36,53 | 36,70 | 36,46 | 36,62 | -0,55% | 450,00 |
| 03.06.2026 | 36,81 | 37,04 | 36,79 | 36,83 | -0,03% | 510,00 |