26,750€
0,13%
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 |
|---|---|---|---|---|---|---|
| 15.05.2024 | 26,72 | 26,89 | 26,56 | 26,75 | 0,14% | - |
| 14.05.2024 | 26,81 | 26,88 | 26,53 | 26,72 | -1,11% | 160,00 |
| 13.05.2024 | 26,58 | 27,05 | 26,45 | 27,02 | 2,12% | - |
| 10.05.2024 | 26,35 | 26,64 | 26,30 | 26,46 | 1,68% | 625,00 |
| 09.05.2024 | 25,88 | 26,12 | 25,55 | 26,02 | 1,75% | - |
| 08.05.2024 | 25,63 | 25,67 | 25,34 | 25,57 | -0,51% | - |
| 07.05.2024 | 25,78 | 26,13 | 25,58 | 25,70 | -1,38% | - |
| 06.05.2024 | 25,81 | 26,11 | 25,76 | 26,06 | 0,48% | 337,00 |
| 03.05.2024 | 25,69 | 26,10 | 25,66 | 25,94 | 0,02% | 99,00 |
| 02.05.2024 | 25,04 | 25,99 | 25,04 | 25,93 | 5,61% | - |
| 30.04.2024 | 24,71 | 24,93 | 24,53 | 24,55 | -1,36% | - |
| 29.04.2024 | 25,07 | 25,08 | 24,67 | 24,89 | -0,03% | - |
| 26.04.2024 | 24,72 | 24,98 | 24,68 | 24,90 | 2,25% | 450,00 |
| 25.04.2024 | 24,34 | 24,35 | 24,11 | 24,35 | 0,86% | - |
| 24.04.2024 | 24,51 | 24,64 | 23,93 | 24,14 | 1,89% | 120,00 |
| 23.04.2024 | 23,65 | 24,23 | 23,40 | 23,70 | 1,40% | 850,00 |
| 22.04.2024 | 23,42 | 23,48 | 23,18 | 23,37 | 1,42% | - |
| 19.04.2024 | 22,78 | 23,14 | 22,71 | 23,04 | -0,38% | 500,00 |
| 18.04.2024 | 23,30 | 23,30 | 22,78 | 23,13 | 1,57% | 200,00 |
| 17.04.2024 | 22,93 | 23,03 | 22,74 | 22,77 | -0,59% | - |
| 16.04.2024 | 22,88 | 23,23 | 22,74 | 22,91 | -0,42% | - |
| 15.04.2024 | 23,22 | 23,61 | 22,98 | 23,00 | 0,08% | 60,00 |
| 12.04.2024 | 23,23 | 23,70 | 22,95 | 22,99 | -2,68% | 658,00 |
| 11.04.2024 | 23,31 | 23,75 | 23,30 | 23,62 | 1,25% | - |
| 10.04.2024 | 23,45 | 23,54 | 23,11 | 23,33 | 0,48% | 150,00 |
| 09.04.2024 | 23,10 | 23,21 | 22,95 | 23,21 | 0,75% | 215,00 |
| 08.04.2024 | 22,91 | 23,14 | 22,75 | 23,04 | 0,23% | - |
| 05.04.2024 | 22,78 | 23,12 | 22,78 | 22,99 | -0,23% | - |
| 04.04.2024 | 23,25 | 23,31 | 23,01 | 23,04 | -0,07% | 216,00 |
| 03.04.2024 | 23,28 | 23,35 | 23,03 | 23,06 | -1,60% | 64,00 |
| 02.04.2024 | 23,21 | 23,54 | 23,17 | 23,43 | 2,54% | - |
| 28.03.2024 | 22,63 | 22,92 | 22,46 | 22,85 | 1,15% | - |
| 27.03.2024 | 22,56 | 22,59 | 22,33 | 22,59 | 0,21% | 60,00 |
| 26.03.2024 | 22,60 | 22,85 | 22,51 | 22,54 | 0,95% | - |
| 25.03.2024 | 22,47 | 22,51 | 22,33 | 22,33 | -0,58% | - |
| 22.03.2024 | 22,17 | 22,64 | 22,16 | 22,46 | -0,69% | - |
| 21.03.2024 | 23,01 | 23,04 | 22,61 | 22,62 | -0,19% | - |
| 20.03.2024 | 22,51 | 22,73 | 22,46 | 22,66 | 0,41% | 88,00 |
| 19.03.2024 | 22,47 | 22,62 | 22,37 | 22,57 | 0,01% | - |
| 18.03.2024 | 22,73 | 22,77 | 22,56 | 22,56 | -0,32% | - |
| 15.03.2024 | 22,41 | 22,76 | 22,41 | 22,64 | -0,28% | - |
| 14.03.2024 | 22,82 | 23,02 | 22,63 | 22,70 | -1,97% | - |
| 13.03.2024 | 23,21 | 23,27 | 22,92 | 23,15 | 0,39% | 182,00 |
| 12.03.2024 | 22,89 | 23,16 | 22,73 | 23,06 | 2,22% | 500,00 |
| 11.03.2024 | 22,19 | 22,61 | 21,71 | 22,56 | 3,49% | 66,00 |
| 08.03.2024 | 22,17 | 22,25 | 21,73 | 21,80 | -0,14% | - |
| 07.03.2024 | 22,14 | 22,22 | 21,76 | 21,83 | -1,63% | 80,00 |
| 06.03.2024 | 22,19 | 22,34 | 21,72 | 22,20 | 2,12% | - |
| 05.03.2024 | 21,81 | 22,25 | 21,68 | 21,74 | -1,52% | 100,00 |
| 04.03.2024 | 22,53 | 22,66 | 22,05 | 22,07 | -2,68% | 50,00 |
| 01.03.2024 | 22,40 | 22,68 | 22,36 | 22,68 | 1,92% | - |
| 29.02.2024 | 22,30 | 22,50 | 22,13 | 22,25 | 0,15% | 137,00 |
| 28.02.2024 | 22,71 | 22,98 | 22,12 | 22,22 | -3,54% | - |
| 27.02.2024 | 22,51 | 23,04 | 22,44 | 23,03 | 1,91% | - |
| 26.02.2024 | 22,64 | 22,78 | 22,38 | 22,60 | -0,84% | - |
| 23.02.2024 | 22,53 | 22,87 | 22,52 | 22,79 | 0,83% | - |
| 22.02.2024 | 22,47 | 22,68 | 22,31 | 22,61 | 1,14% | - |
| 21.02.2024 | 22,43 | 22,44 | 21,63 | 22,35 | 3,39% | 100,00 |
| 20.02.2024 | 21,65 | 21,87 | 21,54 | 21,62 | -0,62% | - |
| 19.02.2024 | 21,80 | 21,89 | 21,64 | 21,75 | -0,76% | - |
| 16.02.2024 | 22,05 | 22,14 | 21,64 | 21,92 | 1,38% | - |
| 15.02.2024 | 21,54 | 21,63 | 21,43 | 21,62 | 0,51% | 50,00 |
| 14.02.2024 | 21,80 | 21,91 | 21,23 | 21,51 | 1,41% | - |
| 13.02.2024 | 21,20 | 21,74 | 21,09 | 21,21 | -2,10% | 50,00 |
| 12.02.2024 | 21,03 | 21,84 | 21,02 | 21,67 | 3,19% | - |
| 09.02.2024 | 20,92 | 21,08 | 20,75 | 21,00 | -0,19% | - |
| 08.02.2024 | 21,23 | 21,43 | 20,98 | 21,04 | -1,91% | - |
| 07.02.2024 | 21,66 | 21,90 | 21,37 | 21,45 | -2,41% | 143,00 |
| 06.02.2024 | 21,41 | 21,98 | 21,33 | 21,98 | 5,48% | 1.515,00 |
| 05.02.2024 | 20,46 | 20,84 | 20,26 | 20,84 | 2,57% | 350,00 |
| 02.02.2024 | 20,68 | 20,77 | 20,17 | 20,31 | -2,27% | 49,00 |
| 01.02.2024 | 20,63 | 20,79 | 20,42 | 20,79 | 1,07% | - |
| 31.01.2024 | 20,45 | 20,74 | 20,27 | 20,57 | -0,17% | 300,00 |
| 30.01.2024 | 20,86 | 21,19 | 20,29 | 20,60 | -2,03% | 100,00 |
| 29.01.2024 | 21,27 | 21,35 | 20,95 | 21,03 | -1,02% | 193,00 |
| 26.01.2024 | 21,40 | 21,48 | 21,05 | 21,25 | -0,78% | - |
| 25.01.2024 | 21,45 | 21,71 | 21,31 | 21,41 | 0,27% | - |
| 24.01.2024 | 20,34 | 21,50 | 20,28 | 21,36 | 2,40% | - |
| 23.01.2024 | 20,18 | 20,86 | 19,86 | 20,86 | 5,36% | 950,00 |
| 22.01.2024 | 19,60 | 20,06 | 19,38 | 19,79 | -1,59% | 1.190,00 |
| 19.01.2024 | 20,07 | 20,34 | 19,89 | 20,11 | -0,75% | 400,00 |
| 18.01.2024 | 20,06 | 20,30 | 20,02 | 20,27 | 0,82% | - |
| 17.01.2024 | 20,07 | 20,38 | 19,91 | 20,10 | -3,56% | 223,00 |
| 16.01.2024 | 20,65 | 21,20 | 20,55 | 20,85 | -0,83% | 1.100,00 |
| 15.01.2024 | 21,23 | 21,29 | 20,96 | 21,02 | -1,22% | 48,00 |
| 12.01.2024 | 21,28 | 21,42 | 21,16 | 21,28 | 0,34% | 16,00 |
| 11.01.2024 | 21,49 | 21,50 | 20,93 | 21,21 | 0,74% | - |
| 10.01.2024 | 20,95 | 21,11 | 20,86 | 21,05 | -0,13% | 50,00 |
| 09.01.2024 | 21,30 | 21,46 | 20,96 | 21,08 | -1,48% | 1.360,00 |
| 08.01.2024 | 21,32 | 21,65 | 21,10 | 21,40 | -1,53% | 965,00 |
| 05.01.2024 | 21,92 | 21,99 | 21,69 | 21,73 | -0,48% | 1,00 |
| 04.01.2024 | 21,71 | 22,12 | 21,71 | 21,84 | -1,14% | 200,00 |
| 03.01.2024 | 21,57 | 22,09 | 21,55 | 22,09 | 1,59% | 404,00 |
| 02.01.2024 | 22,06 | 22,06 | 21,61 | 21,74 | -1,29% | - |
| 29.12.2023 | 22,07 | 22,07 | 21,96 | 22,03 | -0,15% | - |
| 28.12.2023 | 21,87 | 22,10 | 21,62 | 22,06 | 3,36% | 1.000,00 |
| 27.12.2023 | 21,42 | 21,53 | 21,26 | 21,34 | 0,40% | 344,00 |
| 22.12.2023 | 21,64 | 21,94 | 21,07 | 21,26 | -2,91% | 600,00 |
| 21.12.2023 | 21,89 | 22,10 | 21,74 | 21,90 | 1,60% | 4.000,00 |
| 20.12.2023 | 21,99 | 22,04 | 21,55 | 21,55 | -2,08% | - |