39,378€
-0,55%
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 |
|---|---|---|---|---|---|---|
| 27.06.2025 | 39,50 | 39,50 | 39,35 | 39,38 | -0,60% | - |
| 26.06.2025 | 39,35 | 39,65 | 39,35 | 39,62 | 1,05% | - |
| 25.06.2025 | 39,45 | 39,54 | 39,16 | 39,21 | -0,66% | - |
| 24.06.2025 | 39,46 | 39,75 | 39,31 | 39,47 | 0,60% | - |
| 23.06.2025 | 38,92 | 39,24 | 38,80 | 39,23 | 0,28% | - |
| 20.06.2025 | 39,51 | 39,59 | 39,06 | 39,12 | -0,92% | - |
| 19.06.2025 | 39,67 | 39,69 | 39,39 | 39,49 | -0,65% | - |
| 18.06.2025 | 39,64 | 39,86 | 39,61 | 39,75 | 0,38% | - |
| 17.06.2025 | 39,74 | 40,00 | 39,56 | 39,60 | -0,56% | - |
| 16.06.2025 | 39,59 | 39,98 | 39,57 | 39,82 | 0,74% | - |
| 13.06.2025 | 39,54 | 39,75 | 39,46 | 39,53 | -1,09% | - |
| 12.06.2025 | 39,87 | 39,98 | 39,61 | 39,96 | -0,44% | - |
| 11.06.2025 | 40,41 | 40,59 | 40,11 | 40,14 | -1,01% | - |
| 10.06.2025 | 40,34 | 40,59 | 40,30 | 40,55 | 0,94% | - |
| 09.06.2025 | 40,10 | 40,34 | 40,07 | 40,17 | 0,16% | - |
| 06.06.2025 | 39,93 | 40,22 | 39,85 | 40,11 | 0,25% | - |
| 05.06.2025 | 40,03 | 40,27 | 39,90 | 40,00 | -0,23% | - |
| 04.06.2025 | 39,91 | 40,13 | 39,90 | 40,10 | 0,71% | - |
| 03.06.2025 | 39,55 | 39,83 | 39,38 | 39,81 | 0,29% | - |
| 02.06.2025 | 39,28 | 39,70 | 39,26 | 39,70 | 0,72% | - |
| 30.05.2025 | 39,40 | 39,54 | 39,13 | 39,41 | 0,56% | - |
| 29.05.2025 | 39,86 | 39,86 | 38,97 | 39,19 | -0,50% | - |
| 28.05.2025 | 39,52 | 39,52 | 39,28 | 39,39 | -0,66% | - |
| 27.05.2025 | 39,44 | 39,66 | 39,35 | 39,65 | 0,72% | - |
| 26.05.2025 | 39,39 | 39,52 | 39,34 | 39,36 | 0,34% | - |
| 23.05.2025 | 39,11 | 39,37 | 38,62 | 39,23 | 0,25% | 13.755,00 |
| 22.05.2025 | 39,08 | 39,30 | 38,88 | 39,13 | 0,33% | - |
| 21.05.2025 | 39,24 | 39,63 | 38,86 | 39,01 | -0,92% | - |
| 20.05.2025 | 39,25 | 39,47 | 39,19 | 39,37 | -0,46% | - |
| 19.05.2025 | 39,07 | 39,55 | 38,89 | 39,55 | -0,05% | - |
| 16.05.2025 | 39,39 | 39,57 | 39,29 | 39,57 | 0,07% | - |
| 15.05.2025 | 39,26 | 39,58 | 38,99 | 39,54 | 1,09% | - |
| 14.05.2025 | 39,47 | 39,60 | 38,98 | 39,11 | -0,96% | - |
| 13.05.2025 | 39,25 | 39,64 | 39,10 | 39,49 | 0,22% | - |
| 12.05.2025 | 39,10 | 39,50 | 38,81 | 39,41 | 1,91% | - |
| 09.05.2025 | 38,62 | 38,76 | 38,48 | 38,67 | 0,53% | - |
| 08.05.2025 | 38,49 | 38,68 | 38,11 | 38,46 | 0,64% | - |
| 07.05.2025 | 38,35 | 38,43 | 38,00 | 38,22 | 0,12% | - |
| 06.05.2025 | 38,12 | 38,38 | 37,93 | 38,18 | -0,23% | - |
| 05.05.2025 | 38,35 | 38,39 | 38,17 | 38,26 | -1,11% | - |
| 02.05.2025 | 38,01 | 38,72 | 38,01 | 38,69 | 2,76% | - |
| 30.04.2025 | 37,49 | 37,67 | 36,96 | 37,65 | 0,96% | - |
| 29.04.2025 | 37,24 | 37,52 | 37,04 | 37,30 | 0,63% | - |
| 28.04.2025 | 37,03 | 37,16 | 36,84 | 37,06 | -0,58% | - |
| 25.04.2025 | 37,42 | 37,52 | 37,01 | 37,28 | 0,04% | - |
| 24.04.2025 | 36,67 | 37,28 | 36,61 | 37,26 | 2,03% | 702,00 |
| 23.04.2025 | 36,72 | 37,21 | 36,35 | 36,52 | 0,66% | - |
| 22.04.2025 | 35,74 | 36,51 | 35,73 | 36,28 | 0,93% | 1.372,00 |
| 17.04.2025 | 35,84 | 36,11 | 35,73 | 35,94 | 0,88% | 168,00 |
| 16.04.2025 | 35,28 | 36,14 | 35,28 | 35,63 | -0,61% | - |
| 15.04.2025 | 35,64 | 36,06 | 35,64 | 35,85 | 0,82% | - |
| 14.04.2025 | 35,14 | 35,72 | 35,12 | 35,56 | 2,10% | - |
| 11.04.2025 | 34,65 | 34,92 | 33,52 | 34,83 | 0,55% | 3.000,00 |
| 10.04.2025 | 35,76 | 35,95 | 33,87 | 34,64 | -3,86% | 800,00 |
| 09.04.2025 | 32,65 | 36,15 | 32,54 | 36,03 | 9,76% | 2.106,00 |
| 08.04.2025 | 33,68 | 34,88 | 32,50 | 32,82 | -0,50% | 11.670,00 |
| 07.04.2025 | 32,95 | 34,00 | 31,96 | 32,99 | -1,37% | 3.150,00 |
| 04.04.2025 | 35,96 | 35,96 | 32,88 | 33,45 | -8,21% | - |
| 03.04.2025 | 36,91 | 37,18 | 36,40 | 36,44 | -4,15% | - |
| 02.04.2025 | 37,93 | 38,24 | 37,72 | 38,02 | 0,02% | 1.269,00 |
| 01.04.2025 | 37,48 | 38,06 | 37,48 | 38,01 | 1,30% | 1.773,00 |
| 31.03.2025 | 37,38 | 37,59 | 36,93 | 37,52 | -0,29% | 684,00 |
| 28.03.2025 | 38,10 | 38,31 | 37,62 | 37,63 | -1,28% | - |
| 27.03.2025 | 38,30 | 38,39 | 38,00 | 38,12 | -0,48% | - |
| 26.03.2025 | 38,39 | 38,65 | 38,20 | 38,30 | 0,01% | - |
| 25.03.2025 | 38,08 | 38,35 | 37,99 | 38,30 | 0,52% | 1.296,00 |
| 24.03.2025 | 37,80 | 38,12 | 37,59 | 38,10 | 1,29% | 162,00 |
| 21.03.2025 | 37,76 | 37,86 | 37,40 | 37,61 | -0,23% | - |
| 20.03.2025 | 37,83 | 37,97 | 37,44 | 37,70 | 0,01% | - |
| 19.03.2025 | 37,39 | 37,80 | 37,17 | 37,70 | 1,12% | - |
| 18.03.2025 | 38,03 | 38,04 | 37,24 | 37,28 | -2,11% | 16.982,00 |
| 17.03.2025 | 37,39 | 38,08 | 37,39 | 38,08 | 1,67% | 8.774,00 |
| 14.03.2025 | 37,08 | 37,47 | 36,95 | 37,46 | 1,62% | - |
| 13.03.2025 | 37,01 | 37,01 | 36,73 | 36,86 | -0,71% | - |
| 12.03.2025 | 36,82 | 37,23 | 36,69 | 37,12 | 0,28% | - |
| 11.03.2025 | 37,39 | 37,41 | 36,61 | 37,02 | -1,21% | 1.152,00 |
| 10.03.2025 | 38,07 | 38,16 | 37,22 | 37,47 | -1,84% | 7.040,00 |
| 07.03.2025 | 37,95 | 38,20 | 37,71 | 38,18 | -1,23% | - |
| 06.03.2025 | 38,97 | 38,97 | 38,47 | 38,65 | -0,97% | - |
| 05.03.2025 | 39,16 | 39,16 | 38,69 | 39,03 | 0,10% | - |
| 04.03.2025 | 39,77 | 39,77 | 38,75 | 39,00 | -2,08% | - |
| 03.03.2025 | 40,08 | 40,25 | 39,66 | 39,82 | -0,39% | 1.325,00 |
| 28.02.2025 | 39,85 | 40,00 | 39,64 | 39,98 | -0,48% | - |
| 27.02.2025 | 40,64 | 40,70 | 40,16 | 40,17 | -0,54% | - |
| 26.02.2025 | 40,58 | 40,66 | 40,30 | 40,39 | -0,14% | - |
| 25.02.2025 | 40,71 | 40,74 | 40,23 | 40,45 | -0,89% | 4.350,00 |
| 24.02.2025 | 41,12 | 41,19 | 40,70 | 40,81 | 0,04% | - |
| 21.02.2025 | 41,21 | 41,38 | 40,75 | 40,79 | -1,69% | - |
| 20.02.2025 | 41,45 | 41,61 | 41,38 | 41,50 | -0,15% | - |
| 19.02.2025 | 41,80 | 41,80 | 41,34 | 41,56 | -2,32% | - |
| 18.02.2025 | 42,62 | 42,63 | 42,45 | 42,55 | -0,66% | - |
| 17.02.2025 | 42,77 | 42,86 | 42,68 | 42,83 | 0,78% | 80,00 |
| 14.02.2025 | 42,65 | 42,91 | 42,49 | 42,50 | -1,09% | - |
| 13.02.2025 | 42,56 | 42,97 | 42,33 | 42,97 | 0,98% | - |
| 12.02.2025 | 42,71 | 42,79 | 42,33 | 42,55 | 0,11% | - |
| 11.02.2025 | 42,56 | 42,69 | 42,32 | 42,50 | -0,51% | - |
| 10.02.2025 | 42,55 | 42,81 | 42,37 | 42,72 | 0,99% | - |
| 07.02.2025 | 42,49 | 42,57 | 42,22 | 42,31 | -0,43% | - |
| 06.02.2025 | 42,39 | 42,60 | 42,35 | 42,49 | 0,77% | - |
| 05.02.2025 | 41,82 | 42,18 | 41,79 | 42,16 | 1,04% | - |