£33,200
-0,51%
Echtzeitkurs Xtrackers S&P ASX 200 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers S&P ASX 200 UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 33,02 | 33,32 | 32,83 | 33,28 | -0,26% | - |
| 19.12.2024 | 33,24 | 33,38 | 29,95 | 33,37 | -1,86% | - |
| 18.12.2024 | 34,04 | 34,18 | 34,00 | 34,00 | -0,43% | - |
| 17.12.2024 | 34,30 | 34,30 | 34,11 | 34,15 | -0,03% | - |
| 16.12.2024 | 34,19 | 34,43 | 34,16 | 34,16 | -0,27% | - |
| 13.12.2024 | 34,39 | 34,61 | 34,25 | 34,25 | -0,54% | - |
| 12.12.2024 | 34,62 | 34,64 | 34,30 | 34,44 | -0,30% | - |
| 11.12.2024 | 34,29 | 34,57 | 34,27 | 34,54 | -0,07% | - |
| 10.12.2024 | 34,72 | 34,88 | 34,56 | 34,57 | -1,90% | - |
| 09.12.2024 | 35,07 | 35,31 | 34,89 | 35,24 | 1,12% | - |
| 06.12.2024 | 34,94 | 35,05 | 34,83 | 34,85 | -1,16% | - |
| 05.12.2024 | 35,44 | 35,44 | 35,20 | 35,26 | -0,52% | - |
| 04.12.2024 | 35,39 | 35,58 | 35,36 | 35,44 | -1,04% | - |
| 03.12.2024 | 35,90 | 35,92 | 35,75 | 35,81 | 0,18% | - |
| 02.12.2024 | 35,78 | 35,91 | 35,60 | 35,75 | -0,06% | - |
| 29.11.2024 | 35,59 | 35,78 | 35,59 | 35,77 | 0,43% | - |
| 28.11.2024 | 35,82 | 35,83 | 35,59 | 35,62 | -0,04% | - |
| 27.11.2024 | 35,73 | 35,81 | 35,58 | 35,63 | -0,01% | - |
| 26.11.2024 | 35,72 | 35,83 | 35,54 | 35,64 | -0,98% | - |
| 25.11.2024 | 35,96 | 36,15 | 32,51 | 35,99 | 0,06% | - |
| 22.11.2024 | 35,91 | 36,07 | 35,73 | 35,97 | 0,71% | - |
| 21.11.2024 | 35,29 | 35,72 | 35,16 | 35,71 | 1,58% | - |
| 20.11.2024 | 35,21 | 35,41 | 35,05 | 35,16 | -0,68% | - |
| 19.11.2024 | 35,58 | 35,61 | 28,91 | 35,40 | 0,63% | - |
| 18.11.2024 | 34,95 | 35,22 | 34,88 | 35,18 | 0,95% | - |
| 15.11.2024 | 34,78 | 34,95 | 34,74 | 34,85 | -0,16% | - |
| 14.11.2024 | 34,56 | 34,94 | 34,56 | 34,90 | 0,94% | - |
| 13.11.2024 | 34,34 | 34,72 | 31,08 | 34,58 | 0,21% | - |
| 12.11.2024 | 34,76 | 34,78 | 34,49 | 34,51 | -0,90% | - |
| 11.11.2024 | 34,76 | 34,93 | 34,76 | 34,82 | 0,63% | - |
| 08.11.2024 | 35,23 | 35,24 | 34,60 | 34,60 | -1,00% | - |
| 07.11.2024 | 34,63 | 35,07 | 34,63 | 34,95 | 2,02% | - |
| 06.11.2024 | 34,50 | 34,80 | 34,08 | 34,26 | 0,05% | - |
| 05.11.2024 | 34,07 | 34,26 | 34,02 | 34,25 | 0,31% | - |
| 04.11.2024 | 34,31 | 34,34 | 34,09 | 34,14 | -0,15% | - |
| 01.11.2024 | 33,82 | 34,28 | 33,78 | 34,19 | 0,89% | - |
| 31.10.2024 | 33,99 | 33,99 | 33,70 | 33,89 | -0,49% | - |
| 30.10.2024 | 33,85 | 34,18 | 33,85 | 34,06 | -0,29% | - |
| 29.10.2024 | 34,47 | 34,48 | 30,77 | 34,16 | -0,90% | - |
| 28.10.2024 | 34,51 | 34,51 | 34,24 | 34,47 | -0,26% | - |
| 25.10.2024 | 34,48 | 34,67 | 34,47 | 34,56 | 0,15% | - |
| 24.10.2024 | 34,64 | 34,85 | 34,46 | 34,50 | -0,12% | - |
| 23.10.2024 | 34,71 | 34,78 | 34,53 | 34,54 | -0,57% | - |
| 22.10.2024 | 34,51 | 34,84 | 34,50 | 34,74 | -0,38% | - |
| 21.10.2024 | 35,32 | 35,34 | 34,87 | 34,87 | -0,91% | - |
| 18.10.2024 | 34,92 | 35,19 | 34,91 | 35,19 | -0,30% | - |
| 17.10.2024 | 35,51 | 35,52 | 35,24 | 35,30 | 0,21% | - |
| 16.10.2024 | 35,03 | 35,27 | 35,03 | 35,22 | 0,85% | - |
| 15.10.2024 | 35,24 | 35,24 | 34,86 | 34,93 | -0,31% | - |
| 14.10.2024 | 35,11 | 35,12 | 34,87 | 35,04 | -0,08% | - |
| 11.10.2024 | 34,72 | 35,08 | 28,45 | 35,06 | 1,11% | - |
| 10.10.2024 | 34,72 | 34,73 | 34,54 | 34,68 | -0,06% | - |
| 09.10.2024 | 34,62 | 34,71 | 34,48 | 34,70 | 0,44% | - |
| 08.10.2024 | 34,55 | 34,71 | 34,42 | 34,55 | -1,09% | - |
| 07.10.2024 | 34,94 | 35,02 | 31,43 | 34,93 | 0,36% | - |
| 04.10.2024 | 34,74 | 35,00 | 34,73 | 34,81 | -0,63% | - |
| 03.10.2024 | 35,20 | 35,23 | 34,95 | 35,03 | -0,09% | - |
| 02.10.2024 | 34,96 | 35,12 | 34,85 | 35,06 | 0,31% | - |
| 01.10.2024 | 34,84 | 35,10 | 34,78 | 34,95 | 0,10% | - |
| 30.09.2024 | 35,28 | 35,28 | 31,66 | 34,91 | -0,26% | - |
| 27.09.2024 | 34,75 | 35,03 | 34,66 | 35,00 | 0,90% | - |
| 26.09.2024 | 34,75 | 34,83 | 34,62 | 34,69 | 0,95% | - |
| 25.09.2024 | 34,41 | 34,52 | 34,31 | 34,36 | -0,29% | - |
| 24.09.2024 | 34,23 | 34,47 | 34,22 | 34,46 | 0,43% | - |
| 23.09.2024 | 34,23 | 34,40 | 34,12 | 34,32 | 0,13% | - |
| 20.09.2024 | 34,59 | 34,60 | 34,21 | 34,27 | -1,19% | - |
| 19.09.2024 | 34,56 | 34,95 | 34,56 | 34,68 | 1,72% | - |
| 18.09.2024 | 34,37 | 34,41 | 34,07 | 34,10 | -0,82% | - |
| 17.09.2024 | 34,25 | 34,43 | 34,25 | 34,38 | 0,92% | - |
| 16.09.2024 | 34,13 | 34,21 | 30,71 | 34,07 | -0,16% | - |
| 13.09.2024 | 34,04 | 34,17 | 34,02 | 34,12 | 0,47% | - |
| 12.09.2024 | 33,94 | 34,03 | 30,46 | 33,96 | 1,85% | - |
| 11.09.2024 | 33,34 | 33,50 | 30,04 | 33,34 | -0,36% | - |
| 10.09.2024 | 33,50 | 33,65 | 33,35 | 33,46 | 0,05% | - |
| 09.09.2024 | 33,12 | 33,55 | 32,96 | 33,45 | 1,34% | - |
| 06.09.2024 | 33,50 | 33,56 | 28,16 | 33,00 | -0,86% | - |
| 05.09.2024 | 33,43 | 33,55 | 30,00 | 33,29 | -0,15% | - |
| 04.09.2024 | 33,29 | 33,51 | 32,89 | 33,34 | -0,86% | - |
| 03.09.2024 | 34,01 | 34,07 | 30,38 | 33,63 | -1,60% | - |
| 02.09.2024 | 34,08 | 34,19 | 33,99 | 34,18 | 0,89% | - |
| 30.08.2024 | 34,13 | 34,14 | 33,84 | 33,87 | -0,19% | - |
| 29.08.2024 | 33,75 | 34,05 | 30,49 | 33,94 | 0,67% | - |
| 28.08.2024 | 33,74 | 33,83 | 33,67 | 33,71 | 0,41% | - |
| 27.08.2024 | 33,80 | 33,82 | 33,50 | 33,57 | -0,80% | - |
| 26.08.2024 | 33,98 | 34,14 | 33,79 | 33,85 | 0,13% | - |
| 23.08.2024 | 33,51 | 33,81 | 33,49 | 33,80 | 0,96% | - |
| 22.08.2024 | 33,72 | 33,78 | 33,45 | 33,48 | -0,71% | - |
| 21.08.2024 | 33,73 | 33,81 | 33,62 | 33,72 | -1,03% | - |
| 20.08.2024 | 34,28 | 34,29 | 34,05 | 34,07 | -0,69% | - |
| 19.08.2024 | 33,95 | 34,32 | 33,88 | 34,31 | 1,70% | - |
| 16.08.2024 | 34,07 | 34,21 | 33,62 | 33,74 | -0,04% | - |
| 15.08.2024 | 33,44 | 33,79 | 33,38 | 33,75 | 0,85% | - |
| 14.08.2024 | 33,54 | 33,60 | 33,35 | 33,47 | 0,16% | - |
| 13.08.2024 | 33,25 | 33,42 | 33,17 | 33,41 | 0,61% | - |
| 12.08.2024 | 33,27 | 33,33 | 33,15 | 33,21 | 0,06% | - |
| 09.08.2024 | 33,26 | 33,35 | 33,09 | 33,19 | 0,36% | - |
| 08.08.2024 | 32,85 | 33,10 | 32,60 | 33,07 | 0,16% | - |
| 07.08.2024 | 32,72 | 33,09 | 32,60 | 33,02 | 2,00% | - |
| 06.08.2024 | 32,21 | 32,50 | 29,15 | 32,37 | 2,18% | - |
| 05.08.2024 | 31,54 | 32,05 | 31,31 | 31,68 | -2,72% | - |