£35,136
0,32%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 35,16 | 35,16 | 35,07 | 35,14 | 0,28% | - |
| 03.12.2025 | 35,16 | 35,20 | 35,01 | 35,04 | -0,22% | - |
| 02.12.2025 | 34,99 | 35,23 | 34,99 | 35,12 | 0,05% | - |
| 01.12.2025 | 35,02 | 35,14 | 34,91 | 35,10 | -0,09% | - |
| 28.11.2025 | 35,01 | 35,19 | 34,96 | 35,13 | 0,69% | - |
| 27.11.2025 | 34,97 | 35,03 | 34,88 | 34,89 | -0,41% | - |
| 26.11.2025 | 34,94 | 35,07 | 34,80 | 35,04 | 1,00% | - |
| 25.11.2025 | 34,58 | 34,72 | 34,41 | 34,69 | -0,09% | - |
| 24.11.2025 | 34,62 | 34,77 | 34,46 | 34,72 | 1,33% | - |
| 21.11.2025 | 34,06 | 34,38 | 34,06 | 34,27 | -1,08% | - |
| 20.11.2025 | 34,85 | 34,93 | 34,62 | 34,64 | 0,39% | - |
| 19.11.2025 | 34,48 | 34,72 | 34,40 | 34,51 | -0,14% | - |
| 18.11.2025 | 34,49 | 34,64 | 34,35 | 34,56 | -1,42% | - |
| 17.11.2025 | 35,36 | 35,38 | 34,99 | 35,06 | -0,62% | - |
| 14.11.2025 | 35,20 | 35,36 | 34,94 | 35,27 | -0,45% | - |
| 13.11.2025 | 36,04 | 36,13 | 35,43 | 35,44 | -2,10% | - |
| 12.11.2025 | 35,99 | 36,27 | 35,94 | 36,20 | 0,39% | - |
| 11.11.2025 | 36,09 | 36,13 | 35,98 | 36,05 | -0,05% | - |
| 10.11.2025 | 35,95 | 36,16 | 35,92 | 36,07 | 2,01% | - |
| 07.11.2025 | 35,66 | 35,72 | 35,33 | 35,36 | -1,22% | - |
| 06.11.2025 | 36,20 | 36,25 | 35,77 | 35,80 | -1,30% | - |
| 05.11.2025 | 35,99 | 36,30 | 35,97 | 36,27 | 0,22% | - |
| 04.11.2025 | 35,91 | 36,22 | 35,81 | 36,19 | -0,08% | - |
| 03.11.2025 | 36,42 | 36,52 | 36,18 | 36,22 | -0,24% | - |
| 31.10.2025 | 36,36 | 36,52 | 36,27 | 36,31 | -0,68% | - |
| 30.10.2025 | 36,43 | 36,57 | 36,29 | 36,55 | -0,21% | - |
| 29.10.2025 | 36,67 | 36,71 | 36,53 | 36,63 | -0,44% | - |
| 28.10.2025 | 36,39 | 36,82 | 36,37 | 36,79 | 0,81% | - |
| 27.10.2025 | 36,51 | 36,54 | 36,40 | 36,50 | 0,26% | - |
| 24.10.2025 | 36,23 | 36,41 | 36,10 | 36,41 | 0,18% | - |
| 23.10.2025 | 36,12 | 36,37 | 36,10 | 36,34 | 1,27% | - |
| 22.10.2025 | 36,18 | 36,22 | 35,88 | 35,88 | -0,53% | - |
| 21.10.2025 | 36,19 | 36,21 | 35,97 | 36,07 | -0,23% | - |
| 20.10.2025 | 35,90 | 36,19 | 35,80 | 36,16 | 1,42% | - |
| 17.10.2025 | 35,52 | 35,76 | 35,30 | 35,65 | -1,48% | - |
| 16.10.2025 | 36,26 | 36,41 | 36,09 | 36,19 | 0,48% | - |
| 15.10.2025 | 36,04 | 36,09 | 35,94 | 36,01 | 0,50% | - |
| 14.10.2025 | 35,49 | 35,86 | 35,40 | 35,84 | 0,19% | - |
| 13.10.2025 | 35,69 | 35,78 | 35,44 | 35,77 | -0,48% | - |
| 10.10.2025 | 36,16 | 36,45 | 35,88 | 35,94 | -0,98% | - |
| 09.10.2025 | 36,30 | 36,41 | 36,14 | 36,29 | -0,14% | - |
| 08.10.2025 | 36,01 | 36,35 | 35,82 | 36,34 | 0,62% | - |
| 07.10.2025 | 36,00 | 36,29 | 35,95 | 36,12 | -0,53% | - |
| 06.10.2025 | 36,29 | 36,41 | 36,24 | 36,31 | -0,19% | - |
| 03.10.2025 | 36,35 | 36,45 | 36,24 | 36,38 | 1,19% | - |
| 02.10.2025 | 36,04 | 36,10 | 35,88 | 35,96 | 0,57% | - |
| 01.10.2025 | 35,62 | 35,88 | 35,61 | 35,75 | 0,33% | - |
| 30.09.2025 | 35,62 | 35,74 | 35,49 | 35,64 | -0,14% | - |
| 29.09.2025 | 35,55 | 35,74 | 35,45 | 35,69 | 1,18% | - |
| 26.09.2025 | 35,29 | 35,41 | 34,99 | 35,27 | 0,15% | - |
| 25.09.2025 | 35,26 | 35,36 | 35,07 | 35,22 | 0,02% | - |
| 24.09.2025 | 35,35 | 35,36 | 35,17 | 35,21 | -0,81% | - |
| 23.09.2025 | 35,44 | 35,60 | 35,24 | 35,50 | 0,51% | - |
| 22.09.2025 | 35,39 | 35,39 | 35,22 | 35,32 | -0,27% | - |
| 19.09.2025 | 35,26 | 35,46 | 35,20 | 35,42 | 0,44% | - |
| 18.09.2025 | 35,06 | 35,34 | 35,05 | 35,27 | -0,02% | - |
| 17.09.2025 | 35,42 | 35,45 | 35,21 | 35,27 | -0,45% | - |
| 16.09.2025 | 35,61 | 35,70 | 35,41 | 35,43 | -0,83% | - |
| 15.09.2025 | 35,69 | 35,77 | 35,47 | 35,73 | 0,59% | - |
| 12.09.2025 | 35,76 | 35,76 | 35,52 | 35,52 | -0,28% | - |
| 11.09.2025 | 35,38 | 35,64 | 35,15 | 35,62 | 0,68% | - |
| 10.09.2025 | 35,32 | 35,48 | 35,11 | 35,38 | 0,45% | - |
| 09.09.2025 | 35,23 | 35,25 | 35,02 | 35,22 | -0,27% | - |
| 08.09.2025 | 35,35 | 35,42 | 35,16 | 35,32 | 0,52% | - |
| 05.09.2025 | 35,33 | 35,44 | 35,05 | 35,13 | -0,12% | - |
| 04.09.2025 | 35,16 | 35,29 | 35,10 | 35,18 | 0,46% | - |
| 03.09.2025 | 34,86 | 35,09 | 34,69 | 35,01 | -0,48% | - |
| 02.09.2025 | 35,22 | 35,30 | 35,04 | 35,18 | -0,33% | - |
| 01.09.2025 | 35,28 | 35,39 | 34,99 | 35,30 | -0,20% | - |
| 29.08.2025 | 35,46 | 35,51 | 35,34 | 35,37 | 0,07% | - |
| 28.08.2025 | 35,42 | 35,47 | 35,26 | 35,35 | 0,12% | - |
| 27.08.2025 | 35,27 | 35,31 | 35,16 | 35,30 | 0,31% | - |
| 26.08.2025 | 35,06 | 35,21 | 35,00 | 35,20 | -0,07% | - |
| 25.08.2025 | 35,26 | 35,34 | 35,14 | 35,22 | -0,56% | - |
| 22.08.2025 | 35,03 | 35,47 | 35,03 | 35,42 | 0,73% | - |
| 21.08.2025 | 35,14 | 35,19 | 34,96 | 35,16 | 1,07% | - |
| 20.08.2025 | 34,74 | 34,80 | 34,54 | 34,79 | -1,35% | - |
| 19.08.2025 | 35,28 | 35,36 | 35,00 | 35,26 | -0,03% | - |
| 18.08.2025 | 35,45 | 35,48 | 35,24 | 35,27 | 0,13% | - |
| 15.08.2025 | 35,40 | 35,42 | 35,20 | 35,23 | 0,49% | - |
| 14.08.2025 | 35,26 | 35,35 | 35,06 | 35,06 | -0,65% | - |
| 13.08.2025 | 35,30 | 35,33 | 35,18 | 35,29 | -0,40% | - |
| 12.08.2025 | 35,42 | 35,44 | 35,20 | 35,43 | 0,22% | - |
| 11.08.2025 | 35,32 | 35,35 | 35,24 | 35,35 | 0,30% | - |
| 08.08.2025 | 35,28 | 35,31 | 35,19 | 35,25 | 0,25% | - |
| 07.08.2025 | 35,48 | 35,66 | 35,16 | 35,16 | -0,80% | - |
| 06.08.2025 | 35,60 | 35,68 | 35,37 | 35,45 | 0,70% | - |
| 05.08.2025 | 35,20 | 35,32 | 35,12 | 35,20 | 0,61% | - |
| 04.08.2025 | 34,81 | 35,00 | 34,75 | 34,99 | 1,08% | - |
| 01.08.2025 | 34,70 | 34,77 | 34,48 | 34,61 | -0,75% | - |
| 31.07.2025 | 35,12 | 35,24 | 34,86 | 34,88 | -0,26% | - |
| 30.07.2025 | 35,17 | 35,22 | 34,85 | 34,97 | 0,06% | - |
| 29.07.2025 | 35,05 | 35,10 | 34,85 | 34,95 | 0,88% | - |
| 28.07.2025 | 35,02 | 35,02 | 34,57 | 34,64 | -0,59% | - |
| 25.07.2025 | 34,81 | 34,90 | 34,67 | 34,85 | -0,38% | - |
| 24.07.2025 | 34,97 | 35,09 | 34,87 | 34,98 | 0,22% | - |
| 23.07.2025 | 34,93 | 35,11 | 34,89 | 34,90 | 0,48% | - |
| 22.07.2025 | 34,54 | 34,77 | 34,52 | 34,74 | -0,11% | - |
| 21.07.2025 | 34,68 | 34,79 | 34,50 | 34,78 | -0,26% | - |
| 18.07.2025 | 35,01 | 35,07 | 34,85 | 34,87 | 0,90% | - |