44,358€
0,99%
Echtzeitkurs Xtrackers S&P ASX 200 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers S&P ASX 200 UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 43,71 | 44,05 | 43,55 | 44,02 | 1,01% | - |
| 04.05.2026 | 43,93 | 43,93 | 43,38 | 43,58 | -1,66% | 131,00 |
| 30.04.2026 | 43,29 | 44,32 | 43,16 | 44,31 | 2,60% | - |
| 29.04.2026 | 43,72 | 43,72 | 43,01 | 43,19 | -1,39% | 26,00 |
| 28.04.2026 | 43,95 | 44,01 | 43,59 | 43,80 | -0,35% | 520,00 |
| 27.04.2026 | 43,89 | 44,10 | 43,76 | 43,95 | -0,10% | 32,00 |
| 24.04.2026 | 44,06 | 44,28 | 43,83 | 44,00 | -0,27% | 19,00 |
| 23.04.2026 | 44,09 | 44,47 | 43,81 | 44,12 | -0,56% | - |
| 22.04.2026 | 44,39 | 44,46 | 44,15 | 44,37 | 0,17% | - |
| 21.04.2026 | 44,73 | 44,88 | 44,21 | 44,29 | -1,55% | 2.645,00 |
| 20.04.2026 | 44,68 | 45,00 | 44,65 | 44,99 | -0,48% | - |
| 17.04.2026 | 44,66 | 45,35 | 44,64 | 45,21 | 1,25% | 1.359,00 |
| 16.04.2026 | 44,76 | 44,85 | 44,49 | 44,65 | -0,49% | 54,00 |
| 15.04.2026 | 44,62 | 44,91 | 44,61 | 44,87 | 0,23% | 287,00 |
| 14.04.2026 | 44,40 | 44,81 | 44,36 | 44,76 | -0,11% | 329,00 |
| 13.04.2026 | 44,10 | 44,87 | 44,08 | 44,81 | 0,39% | 79,00 |
| 10.04.2026 | 44,48 | 44,88 | 44,39 | 44,64 | 0,09% | - |
| 09.04.2026 | 44,37 | 44,76 | 44,19 | 44,60 | 0,56% | 30,00 |
| 08.04.2026 | 44,55 | 44,57 | 44,07 | 44,35 | 2,73% | 180,00 |
| 07.04.2026 | 43,46 | 43,54 | 42,65 | 43,17 | 1,37% | 4.233,00 |
| 02.04.2026 | 41,94 | 42,81 | 41,91 | 42,58 | -0,25% | - |
| 01.04.2026 | 42,54 | 42,92 | 42,49 | 42,69 | 1,18% | 6,00 |
| 31.03.2026 | 41,66 | 42,25 | 41,50 | 42,19 | 1,53% | 25,00 |
| 30.03.2026 | 41,40 | 42,00 | 41,39 | 41,56 | 0,35% | 123,00 |
| 27.03.2026 | 41,72 | 41,76 | 41,20 | 41,41 | -0,11% | 110,00 |
| 26.03.2026 | 42,11 | 42,13 | 41,32 | 41,46 | -1,87% | 986,00 |
| 25.03.2026 | 42,13 | 42,42 | 42,02 | 42,25 | 1,06% | 1.130,00 |
| 24.03.2026 | 41,66 | 41,94 | 41,26 | 41,80 | -1,03% | 539,00 |
| 23.03.2026 | 41,35 | 42,94 | 41,01 | 42,24 | 2,16% | 181,00 |
| 20.03.2026 | 42,45 | 42,76 | 41,16 | 41,34 | -3,12% | 2,00 |
| 19.03.2026 | 42,70 | 42,81 | 41,92 | 42,67 | -0,15% | 100,00 |
| 18.03.2026 | 43,81 | 43,88 | 42,68 | 42,74 | -2,06% | 28,00 |
| 17.03.2026 | 43,35 | 43,93 | 43,29 | 43,63 | 0,02% | 1,00 |
| 16.03.2026 | 43,28 | 43,76 | 43,02 | 43,63 | 1,68% | 80,00 |
| 13.03.2026 | 43,23 | 43,61 | 42,87 | 42,91 | -1,02% | 28,00 |
| 12.03.2026 | 43,76 | 44,15 | 43,25 | 43,35 | -1,50% | 157,00 |
| 11.03.2026 | 44,11 | 44,23 | 43,66 | 44,01 | 0,26% | - |
| 10.03.2026 | 43,51 | 44,38 | 43,46 | 43,90 | 0,35% | - |
| 09.03.2026 | 42,60 | 43,97 | 42,54 | 43,74 | 1,36% | 220,00 |
| 06.03.2026 | 43,97 | 44,01 | 42,85 | 43,15 | -1,05% | 8,00 |
| 05.03.2026 | 44,40 | 44,61 | 43,29 | 43,61 | -2,25% | - |
| 04.03.2026 | 43,94 | 44,68 | 43,87 | 44,62 | 0,78% | - |
| 03.03.2026 | 44,89 | 44,94 | 43,59 | 44,27 | -2,54% | 159,00 |
| 02.03.2026 | 45,12 | 45,53 | 44,88 | 45,43 | 0,55% | 40,00 |
| 27.02.2026 | 45,36 | 45,41 | 45,07 | 45,18 | -0,10% | 699,00 |
| 26.02.2026 | 45,25 | 45,28 | 44,84 | 45,22 | 0,16% | 1,00 |
| 25.02.2026 | 44,81 | 45,18 | 44,74 | 45,15 | 1,66% | 1.120,00 |
| 24.02.2026 | 44,11 | 44,50 | 44,00 | 44,41 | 0,54% | - |
| 23.02.2026 | 44,05 | 44,40 | 43,95 | 44,18 | -0,82% | 688,00 |
| 20.02.2026 | 44,34 | 44,57 | 44,03 | 44,54 | 0,74% | - |
| 19.02.2026 | 44,31 | 44,40 | 43,97 | 44,21 | 0,37% | - |
| 18.02.2026 | 43,84 | 44,26 | 43,78 | 44,05 | -0,73% | 98,00 |
| 17.02.2026 | 44,08 | 44,50 | 43,89 | 44,37 | 0,74% | 34,00 |
| 16.02.2026 | 44,07 | 44,19 | 43,99 | 44,04 | 0,20% | 842,00 |
| 13.02.2026 | 43,71 | 44,09 | 43,51 | 43,96 | -0,31% | - |
| 12.02.2026 | 44,67 | 44,73 | 43,96 | 44,09 | -1,17% | 27,00 |
| 11.02.2026 | 44,31 | 44,72 | 44,17 | 44,61 | 2,30% | 46,00 |
| 10.02.2026 | 43,44 | 43,74 | 43,41 | 43,61 | -0,35% | - |
| 09.02.2026 | 43,43 | 43,76 | 43,14 | 43,76 | 1,61% | - |
| 06.02.2026 | 42,35 | 43,08 | 42,23 | 43,07 | 0,78% | 58,00 |
| 05.02.2026 | 43,44 | 43,47 | 42,71 | 42,74 | -1,97% | - |
| 04.02.2026 | 43,81 | 43,96 | 43,26 | 43,59 | 0,65% | 44,00 |
| 03.02.2026 | 43,39 | 43,61 | 42,85 | 43,31 | 0,50% | 49,00 |
| 02.02.2026 | 42,11 | 43,17 | 42,09 | 43,10 | 0,91% | - |
| 30.01.2026 | 42,83 | 43,20 | 42,41 | 42,71 | -1,93% | 230,00 |
| 29.01.2026 | 43,49 | 43,82 | 42,93 | 43,55 | 0,41% | 103,00 |
| 28.01.2026 | 43,07 | 43,40 | 43,02 | 43,37 | 0,58% | 1.200,00 |
| 27.01.2026 | 42,98 | 43,22 | 42,91 | 43,13 | 0,83% | 13,00 |
| 26.01.2026 | 42,71 | 43,11 | 42,68 | 42,77 | 0,36% | - |
| 23.01.2026 | 42,60 | 42,77 | 42,52 | 42,61 | 0,48% | - |
| 22.01.2026 | 42,38 | 42,56 | 42,33 | 42,41 | 0,75% | 156,00 |
| 21.01.2026 | 41,66 | 42,17 | 41,53 | 42,10 | 1,24% | 241,00 |
| 20.01.2026 | 41,84 | 41,87 | 41,36 | 41,58 | -1,12% | 413,00 |
| 19.01.2026 | 42,09 | 42,20 | 41,99 | 42,05 | -0,59% | 29,00 |
| 16.01.2026 | 42,35 | 42,45 | 42,15 | 42,30 | 0,43% | 186,00 |
| 15.01.2026 | 41,98 | 42,29 | 41,93 | 42,12 | 0,62% | - |
| 14.01.2026 | 41,83 | 41,88 | 41,62 | 41,86 | 0,44% | 22,00 |
| 13.01.2026 | 41,78 | 41,94 | 41,59 | 41,67 | -0,02% | 18,00 |
| 12.01.2026 | 41,41 | 41,75 | 41,32 | 41,68 | 0,63% | - |
| 09.01.2026 | 41,26 | 41,46 | 41,19 | 41,42 | -0,10% | 120,00 |
| 08.01.2026 | 41,17 | 41,50 | 41,14 | 41,46 | 0,53% | - |
| 07.01.2026 | 41,37 | 41,48 | 41,17 | 41,24 | -0,49% | 8,00 |
| 06.01.2026 | 41,12 | 41,48 | 40,94 | 41,45 | 0,06% | 2.157,00 |
| 05.01.2026 | 41,13 | 41,44 | 41,05 | 41,42 | 0,69% | 400,00 |
| 02.01.2026 | 41,06 | 41,35 | 40,72 | 41,14 | 0,22% | 98,00 |
| 30.12.2025 | 41,01 | 41,08 | 40,89 | 41,05 | 0,24% | - |
| 29.12.2025 | 41,02 | 41,07 | 40,75 | 40,95 | -0,42% | - |
| 23.12.2025 | 41,05 | 41,21 | 41,01 | 41,13 | 1,17% | - |
| 22.12.2025 | 40,55 | 40,66 | 40,42 | 40,65 | 0,84% | 3,00 |
| 19.12.2025 | 40,06 | 40,48 | 40,06 | 40,31 | 0,35% | - |
| 18.12.2025 | 39,80 | 40,36 | 39,80 | 40,17 | 1,06% | 16,00 |
| 17.12.2025 | 40,06 | 40,13 | 39,72 | 39,75 | -0,67% | - |
| 16.12.2025 | 40,07 | 40,22 | 39,84 | 40,01 | -0,53% | 25,00 |
| 15.12.2025 | 40,37 | 40,52 | 40,12 | 40,23 | -0,47% | 64,00 |
| 12.12.2025 | 40,81 | 40,89 | 40,21 | 40,42 | -0,58% | - |
| 11.12.2025 | 40,23 | 40,71 | 40,21 | 40,65 | -0,12% | - |
| 10.12.2025 | 40,40 | 40,80 | 40,38 | 40,70 | 0,42% | - |
| 09.12.2025 | 40,37 | 40,67 | 40,29 | 40,53 | 0,41% | 73,00 |
| 08.12.2025 | 40,48 | 40,57 | 40,28 | 40,36 | -0,28% | 18,00 |
| 05.12.2025 | 40,39 | 40,64 | 40,36 | 40,48 | 0,37% | 26,00 |