£35,869
0,09%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 36,04 | 36,09 | 35,94 | 36,06 | 0,61% | - |
| 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% | - |
| 17.07.2025 | 34,45 | 34,56 | 34,29 | 34,56 | 0,68% | - |
| 16.07.2025 | 34,35 | 34,49 | 28,20 | 34,33 | -0,28% | - |
| 15.07.2025 | 34,71 | 34,85 | 34,40 | 34,42 | -0,54% | - |
| 14.07.2025 | 34,44 | 34,61 | 34,39 | 34,61 | 0,66% | - |
| 11.07.2025 | 34,45 | 34,51 | 34,18 | 34,38 | -0,06% | - |
| 10.07.2025 | 34,13 | 34,40 | 34,10 | 34,40 | 1,27% | - |
| 09.07.2025 | 33,86 | 34,06 | 33,82 | 33,97 | 0,01% | - |
| 08.07.2025 | 33,97 | 34,12 | 33,93 | 33,97 | 0,49% | - |
| 07.07.2025 | 33,84 | 33,95 | 33,80 | 33,81 | -0,79% | - |
| 04.07.2025 | 34,12 | 34,18 | 33,98 | 34,08 | -0,43% | - |
| 03.07.2025 | 34,15 | 34,23 | 34,05 | 34,22 | 0,18% | - |
| 02.07.2025 | 33,98 | 34,20 | 33,87 | 34,16 | 1,00% | - |
| 01.07.2025 | 33,76 | 33,84 | 33,71 | 33,82 | 0,06% | - |
| 16.06.2025 | 33,78 | 33,80 | 33,77 | 33,80 | 0,21% | - |
| 13.06.2025 | 33,75 | 33,84 | 33,64 | 33,73 | -0,67% | - |
| 12.06.2025 | 33,84 | 34,05 | 33,73 | 33,96 | -0,70% | - |
| 11.06.2025 | 34,26 | 34,38 | 34,14 | 34,20 | -0,20% | - |
| 10.06.2025 | 34,11 | 34,31 | 34,10 | 34,27 | 1,14% | - |
| 09.06.2025 | 33,80 | 33,96 | 33,74 | 33,89 | 0,42% | - |
| 06.06.2025 | 33,64 | 33,88 | 33,64 | 33,74 | -0,18% | - |
| 05.06.2025 | 33,73 | 33,95 | 33,71 | 33,81 | 0,41% | - |
| 04.06.2025 | 33,66 | 33,77 | 33,58 | 33,67 | 0,67% | - |
| 03.06.2025 | 33,40 | 33,52 | 33,27 | 33,44 | 0,26% | - |
| 02.06.2025 | 33,16 | 33,41 | 33,11 | 33,36 | 0,61% | - |
| 30.05.2025 | 33,09 | 33,24 | 32,96 | 33,15 | 0,47% | - |
| 29.05.2025 | 33,09 | 33,19 | 32,88 | 33,00 | -0,01% | - |
| 28.05.2025 | 33,00 | 33,15 | 32,97 | 33,00 | -0,55% | - |
| 27.05.2025 | 33,13 | 33,20 | 33,00 | 33,19 | 0,29% | - |
| 26.05.2025 | 33,15 | 33,17 | 33,06 | 33,09 | 0,79% | - |
| 23.05.2025 | 32,95 | 33,11 | 32,40 | 32,83 | -0,19% | - |
| 22.05.2025 | 33,01 | 33,05 | 32,75 | 32,89 | -0,97% | - |
| 21.05.2025 | 33,15 | 33,28 | 33,03 | 33,22 | 0,20% | - |
| 20.05.2025 | 33,05 | 33,20 | 33,00 | 33,15 | -0,08% | - |
| 19.05.2025 | 32,84 | 33,18 | 32,73 | 33,18 | 0,26% | - |
| 16.05.2025 | 33,15 | 33,30 | 33,06 | 33,09 | -0,24% | - |
| 15.05.2025 | 33,11 | 33,19 | 32,90 | 33,17 | 0,66% | - |