37,230€
2,83%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 37,01 | 37,17 | 36,63 | 36,84 | 1,89% | 271,00 |
| 01.06.2026 | 36,94 | 37,01 | 36,00 | 36,15 | -1,43% | 2.665,00 |
| 29.05.2026 | 36,96 | 37,01 | 36,53 | 36,68 | -0,33% | 946,00 |
| 28.05.2026 | 36,72 | 36,93 | 36,27 | 36,80 | 0,07% | 1.018,00 |
| 27.05.2026 | 36,51 | 36,81 | 36,42 | 36,78 | -0,51% | 359,00 |
| 26.05.2026 | 36,76 | 37,08 | 36,73 | 36,97 | 0,27% | 273,00 |
| 25.05.2026 | 36,29 | 36,99 | 36,01 | 36,87 | 1,66% | 311,00 |
| 22.05.2026 | 36,12 | 36,40 | 35,88 | 36,26 | 0,69% | 216,00 |
| 21.05.2026 | 36,38 | 36,40 | 35,68 | 36,01 | -1,25% | 1.579,00 |
| 20.05.2026 | 36,31 | 36,59 | 36,11 | 36,47 | 0,83% | 1.554,00 |
| 19.05.2026 | 36,40 | 36,50 | 36,07 | 36,17 | -0,17% | 4.002,00 |
| 18.05.2026 | 36,12 | 36,40 | 36,05 | 36,23 | -0,51% | 261,00 |
| 15.05.2026 | 36,16 | 36,47 | 36,13 | 36,42 | -1,35% | 1.375,00 |
| 14.05.2026 | 36,89 | 37,07 | 36,66 | 36,92 | -1,89% | 168,00 |
| 13.05.2026 | 36,96 | 37,66 | 36,88 | 37,63 | 1,91% | 1.072,00 |
| 12.05.2026 | 36,97 | 37,15 | 36,71 | 36,92 | -0,32% | 307,00 |
| 11.05.2026 | 36,79 | 37,06 | 36,31 | 37,04 | 1,97% | 1.441,00 |
| 08.05.2026 | 36,23 | 36,41 | 36,16 | 36,33 | 0,04% | 307,00 |
| 07.05.2026 | 36,61 | 36,74 | 36,24 | 36,31 | -0,64% | 3.104,00 |
| 06.05.2026 | 36,29 | 36,56 | 36,20 | 36,54 | 1,50% | 981,00 |
| 05.05.2026 | 35,67 | 36,08 | 35,62 | 36,00 | -0,02% | 116,00 |
| 04.05.2026 | 35,67 | 36,13 | 35,45 | 36,01 | 0,64% | 3.170,00 |
| 30.04.2026 | 35,53 | 35,80 | 35,53 | 35,78 | 1,09% | 357,00 |
| 29.04.2026 | 35,46 | 35,71 | 35,36 | 35,40 | 0,77% | 126,00 |
| 28.04.2026 | 34,90 | 35,29 | 34,83 | 35,13 | -0,16% | 634,00 |
| 27.04.2026 | 35,21 | 35,38 | 35,05 | 35,19 | -0,42% | 875,00 |
| 24.04.2026 | 35,37 | 35,55 | 35,18 | 35,34 | -0,37% | 458,00 |
| 23.04.2026 | 35,48 | 35,62 | 35,31 | 35,47 | -0,15% | 318,00 |
| 22.04.2026 | 35,06 | 35,77 | 34,76 | 35,52 | 1,75% | 1.121,00 |
| 21.04.2026 | 35,20 | 35,34 | 34,87 | 34,91 | -0,96% | 106,00 |
| 20.04.2026 | 34,95 | 35,41 | 34,95 | 35,25 | 0,20% | 1.009,00 |
| 17.04.2026 | 34,74 | 35,19 | 34,59 | 35,18 | 1,07% | 1.356,00 |
| 16.04.2026 | 34,88 | 35,03 | 34,70 | 34,81 | 0,50% | 1.273,00 |
| 15.04.2026 | 34,59 | 34,78 | 34,41 | 34,64 | -0,47% | 452,00 |
| 14.04.2026 | 34,39 | 34,84 | 34,10 | 34,80 | 0,83% | 1.179,00 |
| 13.04.2026 | 34,15 | 34,55 | 33,87 | 34,51 | 0,80% | 1.176,00 |
| 10.04.2026 | 34,43 | 34,44 | 34,17 | 34,24 | 1,02% | 581,00 |
| 09.04.2026 | 33,86 | 34,20 | 33,76 | 33,89 | -0,28% | 47,00 |
| 08.04.2026 | 34,06 | 34,57 | 33,63 | 33,99 | 2,50% | 606,00 |
| 07.04.2026 | 33,09 | 33,34 | 32,73 | 33,16 | -0,52% | 2.928,00 |
| 02.04.2026 | 33,00 | 33,64 | 33,00 | 33,33 | -0,04% | 253,00 |
| 01.04.2026 | 33,56 | 33,76 | 33,13 | 33,35 | -0,42% | 1.889,00 |
| 31.03.2026 | 33,38 | 33,70 | 33,18 | 33,49 | -0,04% | 347,00 |
| 30.03.2026 | 33,29 | 33,64 | 33,09 | 33,50 | 1,03% | 891,00 |
| 27.03.2026 | 33,50 | 33,67 | 33,00 | 33,16 | 0,29% | 236,00 |
| 26.03.2026 | 33,05 | 33,31 | 32,86 | 33,06 | -1,59% | 260,00 |
| 25.03.2026 | 33,35 | 33,71 | 33,24 | 33,60 | 2,17% | 575,00 |
| 24.03.2026 | 33,09 | 33,27 | 32,78 | 32,88 | -0,23% | 482,00 |
| 23.03.2026 | 32,76 | 33,27 | 32,52 | 32,96 | -1,35% | 2.617,00 |
| 20.03.2026 | 34,03 | 34,11 | 33,36 | 33,41 | -2,10% | 4.850,00 |
| 19.03.2026 | 34,31 | 34,46 | 33,81 | 34,12 | -0,98% | 4.521,00 |
| 18.03.2026 | 34,86 | 34,89 | 34,43 | 34,46 | -0,96% | 453,00 |
| 17.03.2026 | 34,98 | 35,00 | 34,67 | 34,80 | -0,69% | 275,00 |
| 16.03.2026 | 35,39 | 35,49 | 34,99 | 35,04 | -0,43% | 778,00 |
| 13.03.2026 | 35,22 | 35,45 | 35,02 | 35,19 | 0,35% | 3.492,00 |
| 12.03.2026 | 35,34 | 35,49 | 35,03 | 35,07 | -0,40% | 1.041,00 |
| 11.03.2026 | 34,94 | 35,34 | 34,80 | 35,21 | 0,79% | 1.236,00 |
| 10.03.2026 | 34,87 | 35,10 | 34,79 | 34,93 | 1,61% | 1.481,00 |
| 09.03.2026 | 34,33 | 34,75 | 33,80 | 34,38 | 0,05% | 1.253,00 |
| 06.03.2026 | 35,02 | 35,03 | 34,32 | 34,36 | -0,09% | 547,00 |
| 05.03.2026 | 34,37 | 34,85 | 34,28 | 34,39 | -0,23% | 352,00 |
| 04.03.2026 | 34,04 | 34,50 | 33,81 | 34,47 | 1,27% | 1.097,00 |
| 03.03.2026 | 34,53 | 34,64 | 33,88 | 34,04 | -2,91% | 2.606,00 |
| 02.03.2026 | 34,72 | 35,25 | 34,69 | 35,06 | 0,75% | 4.193,00 |
| 27.02.2026 | 34,87 | 34,96 | 34,70 | 34,80 | 0,11% | 1.669,00 |
| 26.02.2026 | 34,83 | 34,97 | 34,67 | 34,76 | -0,38% | 2.782,00 |
| 25.02.2026 | 34,61 | 35,00 | 34,54 | 34,89 | 0,95% | 721,00 |
| 24.02.2026 | 34,24 | 34,62 | 34,22 | 34,56 | -0,12% | 846,00 |
| 23.02.2026 | 34,66 | 34,75 | 34,51 | 34,61 | 0,12% | 2.072,00 |
| 20.02.2026 | 34,28 | 34,56 | 34,10 | 34,56 | 0,44% | 305,00 |
| 19.02.2026 | 34,39 | 34,57 | 34,32 | 34,41 | 0,00% | 185,00 |
| 18.02.2026 | 34,21 | 34,57 | 34,20 | 34,41 | 0,74% | 740,00 |
| 17.02.2026 | 34,25 | 34,32 | 34,02 | 34,16 | -0,57% | 255,00 |