26,788€
0,56%
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 | 26,66 | 26,87 | 26,53 | 26,79 | 0,18% | 2.700,00 |
| 14.05.2024 | 26,84 | 26,88 | 26,53 | 26,75 | -1,38% | 3.880,00 |
| 13.05.2024 | 26,62 | 27,13 | 26,53 | 27,12 | 2,55% | 37.970,00 |
| 10.05.2024 | 26,39 | 26,64 | 26,34 | 26,45 | 1,72% | 605,00 |
| 09.05.2024 | 25,79 | 26,13 | 25,79 | 26,00 | 1,79% | 9.247,00 |
| 08.05.2024 | 25,64 | 25,64 | 25,34 | 25,54 | -0,51% | 19.767,00 |
| 07.05.2024 | 25,86 | 25,91 | 25,58 | 25,67 | -1,45% | - |
| 06.05.2024 | 25,90 | 26,11 | 25,85 | 26,05 | 0,42% | - |
| 03.05.2024 | 25,83 | 26,09 | 25,80 | 25,94 | 0,24% | 14.650,00 |
| 02.05.2024 | 25,29 | 26,01 | 25,18 | 25,88 | 5,83% | 6.786,00 |
| 30.04.2024 | 24,84 | 24,90 | 24,45 | 24,45 | -1,81% | 4.700,00 |
| 29.04.2024 | 24,93 | 24,93 | 24,76 | 24,90 | 0,57% | 6.370,00 |
| 26.04.2024 | 24,94 | 24,98 | 24,74 | 24,76 | 1,51% | 12.546,00 |
| 25.04.2024 | 24,19 | 24,39 | 24,11 | 24,39 | 0,87% | - |
| 24.04.2024 | 24,25 | 24,37 | 24,06 | 24,18 | 1,99% | - |
| 23.04.2024 | 23,67 | 23,78 | 23,62 | 23,71 | 0,98% | - |
| 22.04.2024 | 23,32 | 23,55 | 23,20 | 23,48 | 2,06% | - |
| 19.04.2024 | 22,85 | 23,13 | 22,85 | 23,01 | -0,34% | - |
| 18.04.2024 | 22,97 | 23,23 | 22,92 | 23,08 | 1,41% | - |
| 17.04.2024 | 22,86 | 22,97 | 22,72 | 22,76 | -0,44% | - |
| 16.04.2024 | 22,94 | 23,13 | 22,74 | 22,86 | -0,79% | 38.958,00 |
| 15.04.2024 | 23,23 | 23,38 | 23,02 | 23,05 | 0,38% | 47.000,00 |
| 12.04.2024 | 23,50 | 23,50 | 22,90 | 22,96 | -2,41% | 81.400,00 |
| 11.04.2024 | 23,51 | 23,77 | 23,37 | 23,53 | 1,00% | 14.400,00 |
| 10.04.2024 | 23,35 | 23,57 | 23,25 | 23,29 | 0,36% | 51.250,00 |
| 09.04.2024 | 23,03 | 23,21 | 22,99 | 23,21 | 0,78% | - |
| 08.04.2024 | 22,94 | 23,14 | 22,86 | 23,03 | 0,40% | 2.496,00 |
| 05.04.2024 | 22,79 | 23,08 | 22,78 | 22,94 | 0,01% | - |
| 04.04.2024 | 23,09 | 23,31 | 22,92 | 22,94 | -0,52% | 47.000,00 |
| 03.04.2024 | 23,26 | 23,32 | 23,00 | 23,06 | -1,82% | - |
| 02.04.2024 | 23,32 | 23,54 | 23,19 | 23,48 | 2,88% | 15.114,00 |
| 28.03.2024 | 22,68 | 22,92 | 22,58 | 22,83 | 1,03% | - |
| 27.03.2024 | 22,48 | 22,62 | 22,33 | 22,59 | 0,41% | - |
| 26.03.2024 | 22,79 | 22,83 | 22,47 | 22,50 | 0,58% | - |
| 25.03.2024 | 22,47 | 22,51 | 22,35 | 22,37 | -0,38% | - |
| 22.03.2024 | 22,52 | 22,58 | 22,34 | 22,46 | -0,83% | 6.200,00 |
| 21.03.2024 | 22,86 | 22,86 | 22,61 | 22,64 | -0,20% | 94.036,00 |
| 20.03.2024 | 22,54 | 22,73 | 22,43 | 22,69 | 0,44% | - |
| 19.03.2024 | 22,45 | 22,59 | 22,36 | 22,59 | 0,16% | 1.078,00 |
| 18.03.2024 | 22,75 | 22,76 | 22,55 | 22,55 | -0,35% | - |
| 15.03.2024 | 22,64 | 22,76 | 22,58 | 22,63 | -0,19% | 103.775,00 |
| 14.03.2024 | 22,84 | 22,98 | 22,61 | 22,68 | -2,02% | 105.750,00 |
| 13.03.2024 | 23,02 | 23,27 | 22,92 | 23,14 | 0,56% | 73.650,00 |
| 12.03.2024 | 22,79 | 23,16 | 22,77 | 23,02 | 1,97% | 7.950,00 |
| 11.03.2024 | 22,09 | 22,61 | 22,09 | 22,57 | 3,79% | 98.000,00 |
| 08.03.2024 | 21,92 | 22,03 | 21,71 | 21,75 | -0,50% | - |
| 07.03.2024 | 21,91 | 22,03 | 21,74 | 21,86 | -1,28% | - |
| 06.03.2024 | 22,00 | 22,33 | 21,79 | 22,14 | 2,05% | 100.000,00 |
| 05.03.2024 | 21,87 | 22,03 | 21,68 | 21,69 | -1,53% | 3.920,00 |
| 04.03.2024 | 22,41 | 22,52 | 22,03 | 22,03 | -2,44% | - |
| 01.03.2024 | 22,47 | 22,68 | 22,35 | 22,58 | 1,74% | - |
| 29.02.2024 | 22,38 | 22,49 | 22,12 | 22,19 | -0,09% | - |
| 28.02.2024 | 22,64 | 22,76 | 22,19 | 22,21 | -3,23% | 119.700,00 |
| 27.02.2024 | 22,55 | 22,98 | 22,55 | 22,96 | 1,69% | 470,00 |
| 26.02.2024 | 22,70 | 22,75 | 22,44 | 22,57 | -0,92% | 550,00 |
| 23.02.2024 | 22,69 | 22,87 | 22,61 | 22,78 | 1,10% | 2.448,00 |
| 22.02.2024 | 22,44 | 22,67 | 22,37 | 22,54 | 1,27% | 14.100,00 |
| 21.02.2024 | 22,25 | 22,41 | 22,17 | 22,25 | 2,90% | 4.877,00 |
| 20.02.2024 | 21,72 | 21,87 | 21,54 | 21,63 | -0,66% | - |
| 19.02.2024 | 21,84 | 21,84 | 21,64 | 21,77 | -0,53% | - |
| 16.02.2024 | 21,98 | 22,14 | 21,86 | 21,88 | 1,25% | 15.160,00 |
| 15.02.2024 | 21,52 | 21,62 | 21,43 | 21,61 | 0,21% | - |
| 14.02.2024 | 21,37 | 21,61 | 21,36 | 21,57 | 1,72% | 2.205,00 |
| 13.02.2024 | 21,53 | 21,74 | 21,10 | 21,20 | -1,52% | 1.080,00 |
| 12.02.2024 | 21,03 | 21,83 | 21,00 | 21,53 | 2,34% | 7.550,00 |
| 09.02.2024 | 21,02 | 21,05 | 20,76 | 21,04 | -0,13% | - |
| 08.02.2024 | 21,40 | 21,40 | 21,02 | 21,07 | -1,70% | - |
| 07.02.2024 | 21,79 | 21,85 | 21,37 | 21,43 | -2,14% | - |
| 06.02.2024 | 21,53 | 21,90 | 21,43 | 21,90 | 5,18% | 24.000,00 |
| 05.02.2024 | 20,33 | 20,84 | 20,29 | 20,82 | 2,56% | 1.606,00 |
| 02.02.2024 | 20,70 | 20,71 | 20,18 | 20,30 | -1,64% | - |
| 01.02.2024 | 20,47 | 20,79 | 20,47 | 20,64 | 0,66% | - |
| 31.01.2024 | 20,55 | 20,74 | 20,28 | 20,50 | -0,59% | 2.350,00 |
| 30.01.2024 | 21,01 | 21,11 | 20,55 | 20,62 | -1,96% | 8.844,00 |
| 29.01.2024 | 21,23 | 21,34 | 20,95 | 21,04 | -0,95% | 1.954,00 |
| 26.01.2024 | 21,14 | 21,29 | 21,05 | 21,24 | -0,65% | - |
| 25.01.2024 | 21,47 | 21,70 | 21,32 | 21,38 | 0,23% | 7.270,00 |
| 24.01.2024 | 20,75 | 21,51 | 20,75 | 21,33 | 2,91% | 2.195,00 |
| 23.01.2024 | 20,08 | 20,83 | 20,02 | 20,73 | 5,03% | 200,00 |
| 22.01.2024 | 19,99 | 19,99 | 19,41 | 19,73 | -1,96% | 4.736,00 |
| 19.01.2024 | 19,93 | 20,31 | 19,90 | 20,13 | -0,60% | 7.700,00 |
| 18.01.2024 | 20,03 | 20,29 | 20,03 | 20,25 | 1,00% | - |
| 17.01.2024 | 20,09 | 20,15 | 19,91 | 20,05 | -3,15% | 2.886,00 |
| 16.01.2024 | 20,94 | 20,96 | 20,70 | 20,70 | -1,54% | 9.025,00 |
| 15.01.2024 | 21,13 | 21,32 | 20,96 | 21,02 | -0,91% | 122.642,00 |
| 12.01.2024 | 21,29 | 21,42 | 21,19 | 21,22 | -0,13% | 3.360,00 |
| 11.01.2024 | 21,17 | 21,34 | 21,12 | 21,24 | 1,25% | - |
| 10.01.2024 | 21,15 | 21,15 | 20,93 | 20,98 | -0,72% | 5.300,00 |
| 09.01.2024 | 21,38 | 21,39 | 20,96 | 21,13 | -1,22% | 9.228,00 |
| 08.01.2024 | 21,28 | 21,39 | 21,10 | 21,39 | -1,21% | 16.191,00 |
| 05.01.2024 | 21,75 | 21,86 | 21,65 | 21,66 | -0,71% | 1.137,00 |
| 04.01.2024 | 22,01 | 22,03 | 21,81 | 21,81 | -1,11% | 986,00 |
| 03.01.2024 | 21,80 | 22,08 | 21,73 | 22,06 | 1,50% | 213,00 |
| 02.01.2024 | 21,81 | 21,91 | 21,65 | 21,73 | -1,35% | 65,00 |
| 29.12.2023 | 22,07 | 22,14 | 21,98 | 22,03 | -0,11% | - |
| 28.12.2023 | 21,38 | 22,10 | 21,38 | 22,05 | 3,30% | 13.766,00 |
| 27.12.2023 | 21,39 | 21,53 | 21,31 | 21,35 | 0,13% | 4.750,00 |
| 22.12.2023 | 21,87 | 21,91 | 21,02 | 21,32 | -2,74% | 1.133,00 |
| 21.12.2023 | 21,76 | 21,94 | 21,71 | 21,92 | 2,27% | 1.240,00 |
| 20.12.2023 | 22,02 | 22,02 | 21,43 | 21,43 | -2,63% | 65.878,00 |