26,830€
0,11%
Echtzeitkurs Xtrackers FTSE China 50 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE China 50 UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 26,78 | 26,98 | 26,56 | 26,85 | 0,20% | 3.029,00 |
| 14.05.2024 | 27,11 | 27,11 | 26,53 | 26,80 | -0,76% | 2.585,00 |
| 13.05.2024 | 26,46 | 27,21 | 26,36 | 27,01 | 1,98% | 7.731,00 |
| 10.05.2024 | 26,37 | 26,64 | 26,37 | 26,48 | 1,67% | 1.836,00 |
| 09.05.2024 | 25,55 | 26,14 | 25,55 | 26,05 | 1,89% | 547,00 |
| 08.05.2024 | 25,66 | 25,82 | 25,34 | 25,56 | -0,41% | 503,00 |
| 07.05.2024 | 26,13 | 26,29 | 25,58 | 25,67 | -1,71% | 5.333,00 |
| 06.05.2024 | 25,93 | 26,12 | 25,85 | 26,12 | 0,71% | 3.679,00 |
| 03.05.2024 | 25,83 | 26,13 | 25,80 | 25,93 | 0,49% | 1.342,00 |
| 02.05.2024 | 25,04 | 25,98 | 25,04 | 25,80 | 5,65% | 15.454,00 |
| 30.04.2024 | 24,90 | 24,91 | 24,42 | 24,42 | -1,89% | 656,00 |
| 29.04.2024 | 24,76 | 25,07 | 24,54 | 24,89 | 0,47% | 717,00 |
| 26.04.2024 | 24,97 | 25,17 | 24,73 | 24,78 | 1,43% | 4.758,00 |
| 25.04.2024 | 24,17 | 24,59 | 24,09 | 24,43 | 0,96% | 12.539,00 |
| 24.04.2024 | 24,20 | 24,41 | 24,06 | 24,19 | 2,12% | 597,00 |
| 23.04.2024 | 23,49 | 23,79 | 23,49 | 23,69 | 0,95% | 2.506,00 |
| 22.04.2024 | 23,32 | 23,72 | 23,18 | 23,47 | 2,08% | 1.573,00 |
| 19.04.2024 | 23,05 | 23,13 | 22,92 | 22,99 | -0,26% | 318,00 |
| 18.04.2024 | 22,78 | 23,23 | 22,78 | 23,05 | 1,05% | 106,00 |
| 17.04.2024 | 22,86 | 23,01 | 22,66 | 22,81 | -0,22% | 1.445,00 |
| 16.04.2024 | 22,85 | 23,22 | 22,74 | 22,86 | 0,01% | 1.268,00 |
| 15.04.2024 | 23,21 | 23,54 | 22,65 | 22,86 | -0,42% | 2.053,00 |
| 12.04.2024 | 23,83 | 23,83 | 22,89 | 22,96 | -3,16% | 3.079,00 |
| 11.04.2024 | 23,31 | 23,88 | 23,31 | 23,71 | 1,62% | 1.775,00 |
| 10.04.2024 | 23,29 | 23,57 | 23,16 | 23,33 | 0,24% | 2.785,00 |
| 09.04.2024 | 23,05 | 23,34 | 22,99 | 23,27 | 1,01% | 409,00 |
| 08.04.2024 | 22,94 | 23,21 | 22,91 | 23,04 | 0,37% | 332,00 |
| 05.04.2024 | 22,83 | 23,16 | 22,81 | 22,96 | 0,57% | 11.888,00 |
| 04.04.2024 | 23,05 | 23,31 | 22,81 | 22,83 | -0,95% | 2.477,00 |
| 03.04.2024 | 23,52 | 23,66 | 22,95 | 23,05 | -1,99% | 993,00 |
| 02.04.2024 | 22,83 | 23,61 | 22,83 | 23,51 | 3,01% | 4.052,00 |
| 28.03.2024 | 22,59 | 22,92 | 22,59 | 22,83 | 1,00% | 1.819,00 |
| 27.03.2024 | 22,49 | 22,71 | 22,31 | 22,60 | 0,46% | 4.288,00 |
| 26.03.2024 | 22,71 | 22,74 | 22,46 | 22,50 | 0,59% | 13.414,00 |
| 25.03.2024 | 22,46 | 22,59 | 22,24 | 22,37 | -0,39% | 1.596,00 |
| 22.03.2024 | 22,64 | 22,78 | 22,32 | 22,45 | -0,82% | 621,00 |
| 21.03.2024 | 22,84 | 22,84 | 22,61 | 22,64 | -0,84% | 2.832,00 |
| 20.03.2024 | 22,60 | 22,88 | 22,46 | 22,83 | 1,03% | 825,00 |
| 19.03.2024 | 22,55 | 22,69 | 22,37 | 22,60 | 0,22% | 6.411,00 |
| 18.03.2024 | 22,77 | 22,88 | 22,46 | 22,55 | -0,45% | 823,00 |
| 15.03.2024 | 22,67 | 22,72 | 22,57 | 22,65 | -0,11% | 943,00 |
| 14.03.2024 | 22,99 | 22,99 | 22,54 | 22,68 | -2,23% | 833,00 |
| 13.03.2024 | 23,07 | 23,35 | 23,03 | 23,19 | 0,53% | 4.568,00 |
| 12.03.2024 | 22,80 | 23,23 | 22,75 | 23,07 | 2,05% | 3.176,00 |
| 11.03.2024 | 21,71 | 22,72 | 21,71 | 22,61 | 4,05% | 1.290,00 |
| 08.03.2024 | 21,86 | 22,05 | 21,61 | 21,73 | -0,62% | 171,00 |
| 07.03.2024 | 22,21 | 22,21 | 21,76 | 21,86 | -1,59% | 1.394,00 |
| 06.03.2024 | 21,86 | 22,44 | 21,72 | 22,22 | 2,27% | 1.757,00 |
| 05.03.2024 | 22,07 | 22,20 | 21,54 | 21,72 | -1,53% | 1.693,00 |
| 04.03.2024 | 22,66 | 22,80 | 21,95 | 22,06 | -2,68% | 1.515,00 |
| 01.03.2024 | 22,42 | 22,68 | 22,42 | 22,67 | 1,78% | 4.885,00 |
| 29.02.2024 | 22,22 | 22,49 | 22,09 | 22,27 | 0,25% | 1.426,00 |
| 28.02.2024 | 22,98 | 23,12 | 22,18 | 22,22 | -3,34% | 1.100,00 |
| 27.02.2024 | 22,55 | 23,05 | 22,42 | 22,98 | 1,93% | 2.109,00 |
| 26.02.2024 | 22,78 | 22,80 | 22,52 | 22,55 | -1,11% | 1.329,00 |
| 23.02.2024 | 22,54 | 22,93 | 22,54 | 22,80 | 1,16% | 693,00 |
| 22.02.2024 | 22,18 | 22,71 | 22,18 | 22,54 | 1,02% | 728,00 |
| 21.02.2024 | 21,63 | 22,41 | 21,63 | 22,31 | 3,26% | 1.722,00 |
| 20.02.2024 | 21,76 | 21,87 | 21,52 | 21,61 | -0,72% | 218,00 |
| 19.02.2024 | 21,89 | 22,02 | 21,64 | 21,76 | -0,55% | 2.604,00 |
| 16.02.2024 | 21,64 | 22,16 | 21,64 | 21,88 | 1,16% | 1.632,00 |
| 15.02.2024 | 21,55 | 21,76 | 21,42 | 21,63 | 0,35% | 1.447,00 |
| 14.02.2024 | 21,23 | 21,61 | 21,23 | 21,56 | 1,64% | 272,00 |
| 13.02.2024 | 21,53 | 21,74 | 21,02 | 21,21 | -1,41% | 348,00 |
| 12.02.2024 | 21,15 | 21,81 | 21,02 | 21,51 | 2,34% | 1.060,00 |
| 09.02.2024 | 21,08 | 21,15 | 20,75 | 21,02 | -0,24% | 835,00 |
| 08.02.2024 | 21,43 | 21,43 | 20,93 | 21,07 | -1,65% | 1.714,00 |
| 07.02.2024 | 21,90 | 21,90 | 21,37 | 21,42 | -2,12% | 1.249,00 |
| 06.02.2024 | 21,42 | 22,01 | 21,42 | 21,89 | 5,17% | 4.580,00 |
| 05.02.2024 | 20,26 | 20,98 | 20,26 | 20,81 | 2,68% | 13.527,00 |
| 02.02.2024 | 20,74 | 20,74 | 20,17 | 20,27 | -2,21% | 1.411,00 |
| 01.02.2024 | 20,42 | 20,84 | 20,42 | 20,73 | 1,43% | 1.938,00 |
| 31.01.2024 | 20,60 | 20,74 | 20,27 | 20,44 | -0,81% | 3.613,00 |
| 30.01.2024 | 21,12 | 21,12 | 20,55 | 20,60 | -2,47% | 2.019,00 |
| 29.01.2024 | 21,24 | 21,35 | 20,95 | 21,13 | -0,52% | 5.722,00 |
| 26.01.2024 | 21,43 | 21,43 | 21,05 | 21,24 | -0,84% | 754,00 |
| 25.01.2024 | 21,31 | 21,71 | 21,31 | 21,42 | 0,56% | 509,00 |
| 24.01.2024 | 20,76 | 21,51 | 20,76 | 21,30 | 2,56% | 2.723,00 |
| 23.01.2024 | 20,12 | 20,83 | 20,00 | 20,76 | 5,29% | 2.378,00 |
| 22.01.2024 | 20,06 | 20,06 | 19,43 | 19,72 | -1,93% | 4.739,00 |
| 19.01.2024 | 20,31 | 20,31 | 19,89 | 20,11 | -1,00% | 458,00 |
| 18.01.2024 | 20,02 | 20,33 | 20,02 | 20,31 | 1,44% | 1.326,00 |
| 17.01.2024 | 20,74 | 20,74 | 19,86 | 20,02 | -3,45% | 8.369,00 |
| 16.01.2024 | 21,03 | 21,03 | 20,52 | 20,74 | -1,40% | 3.587,00 |
| 15.01.2024 | 21,22 | 21,22 | 20,96 | 21,03 | -0,94% | 1.087,00 |
| 12.01.2024 | 21,30 | 21,42 | 21,02 | 21,23 | -0,36% | 1.998,00 |
| 11.01.2024 | 20,94 | 21,35 | 20,94 | 21,31 | 1,42% | 1.517,00 |
| 10.01.2024 | 21,09 | 21,10 | 20,89 | 21,01 | -0,39% | 1.219,00 |
| 09.01.2024 | 21,46 | 21,59 | 20,94 | 21,10 | -1,70% | 456,00 |
| 08.01.2024 | 21,65 | 21,65 | 21,10 | 21,46 | -0,89% | 4.464,00 |
| 05.01.2024 | 21,74 | 21,92 | 21,58 | 21,65 | -0,41% | 1.433,00 |
| 04.01.2024 | 22,00 | 22,04 | 21,73 | 21,74 | -1,15% | 1.015,00 |
| 03.01.2024 | 21,74 | 22,21 | 21,73 | 22,00 | 1,17% | 1.135,00 |
| 02.01.2024 | 22,01 | 22,02 | 21,60 | 21,74 | -1,29% | 3.172,00 |
| 29.12.2023 | 22,07 | 22,07 | 21,96 | 22,03 | -0,11% | 20,00 |
| 28.12.2023 | 21,38 | 22,22 | 21,38 | 22,05 | 3,25% | 2.410,00 |
| 27.12.2023 | 21,35 | 21,54 | 21,16 | 21,36 | 0,05% | 1.225,00 |
| 22.12.2023 | 21,94 | 21,94 | 21,03 | 21,35 | -2,77% | 1.685,00 |
| 21.12.2023 | 21,39 | 21,95 | 21,39 | 21,95 | 2,61% | 563,00 |
| 20.12.2023 | 22,04 | 22,17 | 21,39 | 21,40 | -2,90% | 1.808,00 |