45,328€
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 44,98 | 45,50 | 44,97 | 45,33 | 0,99% | 143,00 |
| 19.10.2026 | 44,97 | 45,21 | 44,85 | 44,88 | 0,37% | 2.430,00 |
| 16.10.2026 | 44,84 | 44,99 | 44,61 | 44,72 | -0,06% | - |
| 15.10.2026 | 44,77 | 44,79 | 44,74 | 44,74 | 0,02% | - |
| 14.10.2026 | 44,81 | 44,99 | 44,63 | 44,73 | -0,56% | 84,00 |
| 13.10.2026 | 45,05 | 45,26 | 44,89 | 44,98 | -0,28% | 167,00 |
| 12.10.2026 | 44,93 | 45,19 | 44,87 | 45,11 | 0,45% | 7.500,00 |
| 09.10.2026 | 44,47 | 44,92 | 44,47 | 44,91 | 1,13% | 17,00 |
| 08.10.2026 | 44,21 | 44,41 | 43,91 | 44,41 | 0,12% | 12.030,00 |
| 07.10.2026 | 44,57 | 44,78 | 44,26 | 44,35 | -0,52% | - |
| 06.10.2026 | 44,59 | 44,79 | 44,52 | 44,58 | 0,13% | 3.090,00 |
| 05.10.2026 | 44,27 | 44,60 | 44,26 | 44,52 | 0,62% | 203,00 |
| 02.10.2026 | 43,92 | 44,42 | 43,86 | 44,25 | 1,03% | - |
| 01.10.2026 | 43,55 | 43,90 | 43,04 | 43,80 | -0,43% | - |
| 30.09.2026 | 44,44 | 44,48 | 43,94 | 43,98 | -0,20% | 90,00 |
| 29.09.2026 | 43,92 | 44,36 | 43,86 | 44,07 | -0,04% | 392,00 |
| 28.09.2026 | 44,03 | 44,29 | 43,93 | 44,09 | 0,10% | 48,00 |
| 25.09.2026 | 43,98 | 44,10 | 43,74 | 44,05 | 0,37% | 469,00 |
| 24.09.2026 | 44,19 | 44,26 | 43,87 | 43,88 | -0,32% | 6.000,00 |
| 23.09.2026 | 44,82 | 44,83 | 43,94 | 44,03 | -1,84% | - |
| 22.09.2026 | 44,72 | 45,01 | 44,60 | 44,85 | 0,25% | - |
| 21.09.2026 | 44,45 | 44,83 | 44,44 | 44,74 | 1,23% | 1.519,00 |
| 18.09.2026 | 44,51 | 44,60 | 44,08 | 44,20 | -1,11% | - |
| 17.09.2026 | 44,48 | 44,74 | 44,33 | 44,69 | 1,93% | 3.750,00 |
| 16.09.2026 | 44,16 | 44,21 | 43,65 | 43,85 | -0,71% | 113,00 |
| 15.09.2026 | 44,02 | 44,20 | 43,66 | 44,16 | -0,51% | 1.710,00 |
| 14.09.2026 | 44,45 | 44,58 | 44,18 | 44,39 | -0,20% | 644,00 |
| 11.09.2026 | 44,32 | 44,68 | 44,31 | 44,48 | 0,52% | 25,00 |
| 10.09.2026 | 44,97 | 44,99 | 44,17 | 44,25 | -1,63% | 104,00 |
| 09.09.2026 | 45,59 | 45,59 | 44,97 | 44,98 | -1,32% | 328,00 |
| 08.09.2026 | 45,67 | 45,73 | 45,37 | 45,58 | -0,75% | 795,00 |
| 07.09.2026 | 45,95 | 46,02 | 45,88 | 45,93 | 0,07% | 269,00 |
| 04.09.2026 | 45,91 | 45,96 | 45,65 | 45,90 | -0,17% | 66,00 |
| 03.09.2026 | 45,60 | 46,02 | 45,59 | 45,98 | 0,85% | 1.314,00 |
| 02.09.2026 | 45,23 | 45,61 | 45,08 | 45,59 | 0,78% | - |
| 01.09.2026 | 45,66 | 45,75 | 45,15 | 45,23 | -0,77% | 42,00 |
| 31.08.2026 | 45,78 | 45,88 | 45,51 | 45,59 | -0,27% | 27,00 |
| 28.08.2026 | 45,83 | 46,00 | 45,55 | 45,71 | 0,15% | - |
| 27.08.2026 | 45,45 | 45,67 | 45,37 | 45,64 | -0,33% | 55,00 |
| 26.08.2026 | 45,93 | 45,95 | 45,69 | 45,79 | -0,50% | - |
| 25.08.2026 | 45,81 | 46,06 | 45,62 | 46,02 | 1,15% | 3.310,00 |
| 24.08.2026 | 45,53 | 45,63 | 45,45 | 45,50 | 0,02% | 80,00 |
| 21.08.2026 | 45,02 | 45,55 | 45,01 | 45,49 | 1,34% | 28,00 |
| 20.08.2026 | 44,88 | 45,11 | 44,88 | 44,89 | -0,62% | - |
| 19.08.2026 | 45,05 | 45,25 | 44,89 | 45,17 | 2,61% | 143,00 |
| 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% | - |