£38,508
-0,52%
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 |
|---|---|---|---|---|---|---|
| 20.08.2026 | 38,70 | 38,70 | 38,48 | 38,51 | -0,51% | - |
| 19.08.2026 | 38,60 | 38,76 | 38,43 | 38,71 | -0,97% | - |
| 18.08.2026 | 39,21 | 39,35 | 35,32 | 39,09 | 0,09% | - |
| 17.08.2026 | 39,28 | 39,34 | 38,97 | 39,06 | -0,26% | - |
| 14.08.2026 | 39,35 | 39,37 | 39,15 | 39,16 | -0,72% | - |
| 13.08.2026 | 39,59 | 39,64 | 39,43 | 39,44 | -0,49% | - |
| 12.08.2026 | 39,69 | 39,80 | 39,61 | 39,63 | -0,31% | - |
| 11.08.2026 | 39,80 | 39,98 | 39,74 | 39,76 | 0,00% | - |
| 10.08.2026 | 39,90 | 39,99 | 39,69 | 39,76 | -0,92% | - |
| 07.08.2026 | 39,88 | 40,25 | 39,87 | 40,13 | 0,49% | - |
| 06.08.2026 | 39,83 | 40,08 | 39,83 | 39,93 | 0,55% | - |
| 05.08.2026 | 39,60 | 39,80 | 39,54 | 39,72 | 0,96% | - |
| 04.08.2026 | 39,24 | 39,40 | 39,16 | 39,34 | 1,60% | - |
| 03.08.2026 | 38,75 | 38,82 | 38,46 | 38,72 | 0,71% | - |
| 31.07.2026 | 38,69 | 38,90 | 38,26 | 38,45 | -0,91% | - |
| 30.07.2026 | 38,46 | 38,93 | 38,45 | 38,80 | 0,02% | - |
| 29.07.2026 | 39,11 | 39,12 | 38,71 | 38,80 | -0,63% | - |
| 28.07.2026 | 38,67 | 39,06 | 38,60 | 39,04 | 1,75% | - |
| 27.07.2026 | 38,43 | 38,53 | 38,25 | 38,37 | 0,56% | - |
| 24.07.2026 | 37,84 | 38,16 | 37,72 | 38,16 | 0,80% | - |
| 23.07.2026 | 38,13 | 38,16 | 37,74 | 37,85 | -1,18% | - |
| 22.07.2026 | 37,94 | 38,36 | 37,92 | 38,30 | 1,02% | - |
| 21.07.2026 | 37,70 | 37,94 | 37,68 | 37,92 | 0,29% | - |
| 20.07.2026 | 37,70 | 37,92 | 37,61 | 37,81 | 0,17% | - |
| 17.07.2026 | 37,58 | 37,76 | 33,94 | 37,74 | -0,17% | - |
| 16.07.2026 | 37,64 | 37,81 | 37,48 | 37,81 | -0,05% | - |
| 15.07.2026 | 37,93 | 37,97 | 37,78 | 37,83 | -0,79% | - |
| 14.07.2026 | 37,64 | 38,14 | 37,51 | 38,13 | 1,13% | - |
| 13.07.2026 | 37,67 | 37,85 | 37,62 | 37,70 | 0,04% | - |
| 10.07.2026 | 37,49 | 37,72 | 37,47 | 37,69 | 0,61% | - |
| 09.07.2026 | 37,30 | 37,50 | 37,18 | 37,46 | 1,33% | - |
| 08.07.2026 | 37,53 | 37,53 | 36,88 | 36,97 | -1,47% | - |
| 07.07.2026 | 37,73 | 37,83 | 37,51 | 37,52 | -0,73% | - |
| 06.07.2026 | 37,80 | 37,98 | 37,73 | 37,80 | -0,02% | - |
| 03.07.2026 | 37,73 | 37,89 | 37,67 | 37,80 | 0,71% | - |
| 02.07.2026 | 37,16 | 37,77 | 37,12 | 37,54 | 0,50% | - |
| 01.07.2026 | 37,46 | 37,50 | 37,27 | 37,35 | -1,23% | - |
| 30.06.2026 | 37,90 | 37,92 | 37,62 | 37,82 | 0,09% | - |
| 29.06.2026 | 37,85 | 38,13 | 37,69 | 37,78 | -0,23% | - |
| 26.06.2026 | 37,83 | 37,96 | 37,66 | 37,87 | -0,13% | - |
| 25.06.2026 | 37,86 | 38,11 | 37,73 | 37,92 | -0,30% | - |
| 24.06.2026 | 38,13 | 38,14 | 34,24 | 38,03 | -0,15% | - |
| 23.06.2026 | 37,93 | 38,22 | 37,82 | 38,09 | -1,21% | - |
| 22.06.2026 | 38,60 | 38,70 | 38,50 | 38,56 | -0,12% | - |
| 19.06.2026 | 38,83 | 38,84 | 38,55 | 38,61 | -0,68% | - |
| 18.06.2026 | 38,99 | 39,02 | 38,73 | 38,87 | -0,35% | - |
| 17.06.2026 | 38,81 | 39,02 | 29,43 | 39,01 | 0,73% | - |
| 16.06.2026 | 38,68 | 38,85 | 38,59 | 38,73 | 0,65% | - |
| 15.06.2026 | 38,69 | 38,75 | 38,46 | 38,47 | 0,07% | - |
| 12.06.2026 | 37,95 | 38,45 | 37,95 | 38,45 | 2,36% | - |
| 11.06.2026 | 37,33 | 37,65 | 37,29 | 37,56 | 0,38% | - |
| 10.06.2026 | 37,32 | 37,60 | 37,03 | 37,42 | 0,93% | - |
| 09.06.2026 | 37,50 | 37,61 | 37,07 | 37,07 | -0,48% | - |
| 08.06.2026 | 36,99 | 37,42 | 36,99 | 37,25 | -0,26% | - |
| 05.06.2026 | 37,79 | 37,80 | 37,30 | 37,35 | -1,95% | - |
| 04.06.2026 | 38,03 | 38,22 | 37,88 | 38,09 | -0,56% | - |
| 03.06.2026 | 38,55 | 38,62 | 38,26 | 38,31 | -0,49% | - |
| 02.06.2026 | 38,26 | 38,51 | 38,26 | 38,50 | 1,03% | - |
| 01.06.2026 | 38,41 | 38,50 | 37,97 | 38,10 | -0,97% | - |
| 29.05.2026 | 38,31 | 38,56 | 38,19 | 38,48 | 1,20% | - |
| 28.05.2026 | 37,87 | 38,02 | 37,66 | 38,02 | -0,13% | - |
| 27.05.2026 | 38,01 | 38,27 | 37,89 | 38,07 | 0,41% | - |
| 26.05.2026 | 37,97 | 38,04 | 37,88 | 37,91 | -0,63% | - |
| 25.05.2026 | 37,92 | 38,18 | 37,62 | 38,15 | 1,24% | - |
| 22.05.2026 | 38,01 | 38,02 | 34,02 | 37,69 | -0,27% | - |
| 21.05.2026 | 37,72 | 37,86 | 37,53 | 37,79 | 0,24% | - |
| 20.05.2026 | 37,41 | 37,82 | 37,14 | 37,70 | 0,84% | - |
| 19.05.2026 | 37,74 | 37,91 | 37,36 | 37,38 | -0,58% | - |
| 18.05.2026 | 37,54 | 37,95 | 37,44 | 37,60 | -1,10% | - |
| 15.05.2026 | 38,33 | 38,37 | 37,84 | 38,02 | -1,04% | - |
| 14.05.2026 | 38,21 | 38,45 | 38,16 | 38,42 | 1,13% | - |
| 13.05.2026 | 38,03 | 38,08 | 37,83 | 37,99 | 0,35% | - |
| 12.05.2026 | 38,10 | 38,15 | 37,84 | 37,86 | -1,14% | - |
| 11.05.2026 | 38,20 | 38,40 | 37,52 | 38,29 | 0,14% | - |
| 08.05.2026 | 38,36 | 38,37 | 38,14 | 38,24 | -0,72% | - |
| 07.05.2026 | 39,01 | 39,03 | 38,50 | 38,51 | -0,92% | - |
| 06.05.2026 | 38,48 | 39,07 | 38,46 | 38,87 | 2,47% | - |
| 05.05.2026 | 37,71 | 37,93 | 37,66 | 37,93 | 0,60% | - |
| 04.05.2026 | 37,87 | 38,18 | 37,48 | 37,71 | -1,10% | - |
| 30.04.2026 | 37,55 | 38,16 | 37,47 | 38,13 | 1,68% | - |
| 29.04.2026 | 37,81 | 37,82 | 37,41 | 37,50 | -1,07% | - |
| 28.04.2026 | 38,05 | 38,13 | 34,21 | 37,90 | -0,16% | - |
| 27.04.2026 | 37,97 | 38,20 | 37,90 | 37,97 | -0,25% | - |
| 24.04.2026 | 38,16 | 38,43 | 38,03 | 38,06 | -1,24% | - |
| 23.04.2026 | 38,35 | 38,55 | 38,14 | 38,54 | 0,29% | - |
| 22.04.2026 | 38,60 | 38,65 | 38,34 | 38,43 | -0,67% | - |
| 21.04.2026 | 38,95 | 39,06 | 35,11 | 38,69 | -0,95% | - |
| 20.04.2026 | 38,97 | 39,13 | 38,89 | 39,06 | -0,98% | - |
| 17.04.2026 | 38,98 | 39,49 | 38,65 | 39,45 | 1,53% | - |
| 16.04.2026 | 38,92 | 38,99 | 38,83 | 38,85 | -0,25% | - |
| 15.04.2026 | 38,85 | 38,99 | 38,70 | 38,95 | 0,13% | - |
| 14.04.2026 | 38,74 | 38,91 | 38,60 | 38,89 | 0,30% | - |
| 13.04.2026 | 38,46 | 38,87 | 38,46 | 38,78 | -0,43% | - |
| 10.04.2026 | 38,67 | 39,13 | 38,57 | 38,95 | 0,57% | - |
| 09.04.2026 | 38,76 | 38,77 | 38,37 | 38,73 | 0,72% | - |
| 08.04.2026 | 38,71 | 38,75 | 34,60 | 38,45 | 2,89% | - |
| 07.04.2026 | 37,46 | 37,72 | 33,58 | 37,37 | 0,37% | - |
| 02.04.2026 | 36,65 | 37,33 | 36,63 | 37,23 | 0,02% | - |
| 01.04.2026 | 37,38 | 37,43 | 33,50 | 37,22 | 2,25% | - |
| 31.03.2026 | 36,14 | 36,49 | 36,09 | 36,41 | 0,20% | - |