£38,445
1,12%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.03.2026 | 35,99 | 36,40 | 35,97 | 36,33 | 1,26% | - |
| 27.03.2026 | 35,98 | 36,09 | 35,72 | 35,88 | -0,25% | - |
| 26.03.2026 | 36,37 | 36,43 | 29,60 | 35,97 | -1,73% | - |
| 25.03.2026 | 36,52 | 36,71 | 32,80 | 36,60 | 1,16% | - |
| 24.03.2026 | 36,12 | 36,21 | 32,40 | 36,18 | -0,54% | - |
| 23.03.2026 | 35,81 | 36,99 | 32,15 | 36,38 | 0,43% | - |
| 20.03.2026 | 36,79 | 36,85 | 36,10 | 36,22 | -0,87% | - |
| 19.03.2026 | 36,80 | 36,96 | 36,21 | 36,54 | -2,09% | - |
| 18.03.2026 | 37,83 | 37,87 | 37,15 | 37,32 | -1,20% | - |
| 17.03.2026 | 37,47 | 37,94 | 37,47 | 37,77 | 0,80% | - |
| 16.03.2026 | 37,27 | 37,81 | 37,17 | 37,47 | 0,77% | - |
| 13.03.2026 | 37,11 | 37,70 | 36,99 | 37,18 | -0,60% | - |
| 12.03.2026 | 37,90 | 38,08 | 33,71 | 37,41 | -1,11% | - |
| 11.03.2026 | 37,99 | 38,15 | 37,74 | 37,83 | -0,87% | - |
| 10.03.2026 | 37,71 | 38,26 | 37,71 | 38,16 | 1,64% | - |
| 09.03.2026 | 36,90 | 37,56 | 33,46 | 37,54 | 0,18% | - |
| 06.03.2026 | 38,20 | 38,20 | 33,50 | 37,48 | -1,32% | - |
| 05.03.2026 | 38,56 | 38,81 | 37,94 | 37,98 | -1,87% | - |
| 04.03.2026 | 38,32 | 38,81 | 38,23 | 38,70 | 0,77% | - |
| 03.03.2026 | 39,10 | 39,12 | 37,94 | 38,41 | -2,68% | - |
| 02.03.2026 | 39,55 | 39,75 | 39,23 | 39,47 | -0,74% | - |
| 27.02.2026 | 39,68 | 39,78 | 39,55 | 39,76 | 0,86% | - |
| 26.02.2026 | 39,41 | 39,46 | 35,40 | 39,42 | 0,32% | - |
| 25.02.2026 | 39,03 | 39,31 | 39,03 | 39,30 | 1,68% | - |
| 24.02.2026 | 38,54 | 38,67 | 38,45 | 38,65 | 0,32% | - |
| 23.02.2026 | 38,52 | 38,76 | 38,46 | 38,53 | -0,58% | - |
| 20.02.2026 | 38,74 | 38,83 | 38,40 | 38,75 | 0,31% | - |
| 19.02.2026 | 38,76 | 38,76 | 38,39 | 38,63 | 0,24% | - |
| 18.02.2026 | 38,23 | 38,63 | 38,23 | 38,54 | -0,48% | - |
| 17.02.2026 | 38,52 | 38,75 | 38,38 | 38,73 | 1,07% | - |
| 16.02.2026 | 38,31 | 38,40 | 38,25 | 38,32 | 0,09% | - |
| 13.02.2026 | 38,09 | 38,28 | 37,91 | 38,28 | -0,16% | - |
| 12.02.2026 | 38,85 | 38,93 | 38,34 | 38,34 | -0,83% | - |
| 11.02.2026 | 38,58 | 38,86 | 38,49 | 38,66 | 1,98% | - |
| 10.02.2026 | 37,88 | 38,05 | 37,79 | 37,91 | -0,24% | - |
| 09.02.2026 | 37,81 | 38,03 | 37,59 | 38,00 | 2,07% | - |
| 06.02.2026 | 36,80 | 37,27 | 36,73 | 37,23 | -0,48% | - |
| 05.02.2026 | 37,56 | 37,67 | 37,22 | 37,41 | -0,69% | - |
| 04.02.2026 | 37,74 | 37,88 | 33,72 | 37,67 | 0,82% | - |
| 03.02.2026 | 37,54 | 37,63 | 37,26 | 37,37 | 0,30% | - |
| 02.02.2026 | 36,70 | 37,42 | 36,69 | 37,26 | 0,20% | - |
| 30.01.2026 | 37,14 | 37,46 | 37,09 | 37,18 | -0,51% | - |
| 29.01.2026 | 37,61 | 37,90 | 37,23 | 37,37 | -0,02% | - |
| 28.01.2026 | 37,46 | 37,51 | 37,36 | 37,38 | -0,25% | - |
| 27.01.2026 | 37,38 | 37,49 | 37,27 | 37,47 | 0,55% | - |
| 26.01.2026 | 37,13 | 37,38 | 37,10 | 37,27 | 0,83% | - |
| 23.01.2026 | 36,98 | 37,07 | 36,87 | 36,96 | 0,02% | - |
| 22.01.2026 | 36,89 | 37,11 | 36,87 | 36,96 | 1,11% | - |
| 21.01.2026 | 36,38 | 36,60 | 36,28 | 36,55 | 0,58% | - |
| 20.01.2026 | 36,26 | 36,35 | 36,07 | 36,34 | -0,27% | - |
| 19.01.2026 | 36,49 | 36,60 | 36,42 | 36,44 | -0,53% | - |
| 16.01.2026 | 36,73 | 36,78 | 36,54 | 36,63 | 0,01% | - |
| 15.01.2026 | 36,33 | 36,65 | 36,32 | 36,63 | 1,21% | - |
| 14.01.2026 | 36,23 | 36,23 | 36,06 | 36,19 | 0,17% | - |
| 13.01.2026 | 36,43 | 36,57 | 35,97 | 36,13 | -0,10% | - |
| 12.01.2026 | 35,94 | 36,19 | 35,89 | 36,16 | 0,80% | - |
| 09.01.2026 | 35,77 | 35,95 | 35,75 | 35,87 | -0,14% | - |
| 08.01.2026 | 35,72 | 35,95 | 35,72 | 35,92 | 0,36% | - |
| 07.01.2026 | 35,84 | 35,90 | 35,69 | 35,79 | -0,02% | - |