41,155€
0,16%
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 | 41,50 | 41,52 | 41,02 | 41,20 | 0,17% | 22.420,00 |
| 14.10.2025 | 40,77 | 41,32 | 40,65 | 41,13 | -0,22% | 21.500,00 |
| 13.10.2025 | 41,01 | 41,23 | 40,53 | 41,22 | 1,03% | 18.800,00 |
| 10.10.2025 | 41,74 | 41,83 | 40,80 | 40,80 | -1,91% | 6.400,00 |
| 09.10.2025 | 41,84 | 41,92 | 41,57 | 41,60 | -0,56% | 20.500,00 |
| 08.10.2025 | 41,61 | 41,97 | 41,28 | 41,83 | 0,78% | - |
| 07.10.2025 | 41,60 | 41,77 | 41,34 | 41,51 | -0,52% | - |
| 06.10.2025 | 41,59 | 41,87 | 41,55 | 41,72 | 0,18% | - |
| 03.10.2025 | 41,72 | 41,82 | 40,95 | 41,65 | 0,98% | - |
| 02.10.2025 | 41,44 | 41,63 | 41,12 | 41,24 | 0,17% | - |
| 01.10.2025 | 40,80 | 41,27 | 40,16 | 41,17 | 0,85% | 79.352,00 |
| 30.09.2025 | 40,82 | 40,95 | 40,60 | 40,82 | -0,07% | - |
| 29.09.2025 | 40,72 | 40,89 | 40,25 | 40,85 | 0,99% | - |
| 26.09.2025 | 40,38 | 40,56 | 39,90 | 40,45 | 0,30% | - |
| 25.09.2025 | 40,49 | 40,52 | 40,05 | 40,33 | 0,32% | - |
| 24.09.2025 | 40,38 | 40,50 | 39,91 | 40,20 | -0,62% | - |
| 23.09.2025 | 40,62 | 40,80 | 40,27 | 40,45 | -0,14% | - |
| 22.09.2025 | 40,69 | 40,69 | 40,40 | 40,51 | -0,47% | - |
| 19.09.2025 | 40,44 | 40,71 | 40,35 | 40,70 | 0,39% | - |
| 18.09.2025 | 40,48 | 40,69 | 40,01 | 40,54 | -0,30% | 21.200,00 |
| 17.09.2025 | 40,78 | 40,84 | 40,26 | 40,66 | -0,44% | - |
| 16.09.2025 | 41,30 | 41,30 | 40,79 | 40,84 | -1,24% | - |
| 15.09.2025 | 41,29 | 41,35 | 40,75 | 41,35 | 0,71% | - |
| 12.09.2025 | 41,35 | 41,43 | 41,01 | 41,06 | -0,42% | - |
| 11.09.2025 | 40,82 | 41,24 | 40,53 | 41,24 | 0,82% | - |
| 10.09.2025 | 40,94 | 41,03 | 40,56 | 40,90 | 0,58% | - |
| 09.09.2025 | 40,55 | 40,73 | 40,26 | 40,67 | 0,25% | - |
| 08.09.2025 | 40,67 | 40,85 | 40,37 | 40,57 | 0,05% | - |
| 05.09.2025 | 40,75 | 40,88 | 40,37 | 40,55 | -0,32% | - |
| 04.09.2025 | 40,56 | 40,69 | 40,48 | 40,68 | 0,90% | 11.218,00 |
| 03.09.2025 | 40,04 | 40,40 | 39,70 | 40,32 | -0,60% | - |
| 02.09.2025 | 40,67 | 40,74 | 40,26 | 40,56 | -0,59% | - |
| 01.09.2025 | 40,76 | 40,86 | 40,14 | 40,80 | -0,23% | - |
| 29.08.2025 | 41,08 | 41,10 | 40,72 | 40,90 | -0,02% | - |
| 28.08.2025 | 41,03 | 41,13 | 40,75 | 40,91 | -0,11% | - |
| 27.08.2025 | 40,83 | 40,99 | 40,71 | 40,95 | 0,38% | - |
| 26.08.2025 | 40,61 | 40,80 | 40,53 | 40,80 | 0,07% | - |
| 25.08.2025 | 40,67 | 40,98 | 40,57 | 40,77 | -0,28% | - |
| 22.08.2025 | 40,56 | 40,93 | 40,48 | 40,88 | 0,62% | - |
| 21.08.2025 | 40,56 | 40,70 | 40,37 | 40,63 | 0,99% | 7.929,00 |
| 20.08.2025 | 40,32 | 40,34 | 39,62 | 40,23 | -1,36% | - |
| 19.08.2025 | 40,77 | 40,93 | 40,18 | 40,79 | -0,27% | 14.700,00 |
| 18.08.2025 | 41,14 | 41,14 | 40,83 | 40,90 | 0,18% | - |
| 15.08.2025 | 41,04 | 41,15 | 40,62 | 40,82 | -0,01% | - |
| 14.08.2025 | 40,92 | 41,10 | 40,71 | 40,83 | -0,15% | - |
| 13.08.2025 | 40,76 | 40,94 | 40,44 | 40,89 | -0,40% | 441,00 |
| 12.08.2025 | 40,99 | 41,07 | 40,75 | 41,05 | 0,50% | - |
| 11.08.2025 | 40,68 | 40,92 | 40,68 | 40,85 | 0,40% | - |
| 08.08.2025 | 40,64 | 40,75 | 40,59 | 40,68 | 0,33% | - |
| 07.08.2025 | 40,60 | 40,89 | 40,45 | 40,55 | -0,05% | - |
| 06.08.2025 | 40,82 | 41,02 | 40,52 | 40,57 | 0,21% | - |
| 05.08.2025 | 40,44 | 40,65 | 40,38 | 40,49 | 0,57% | - |
| 04.08.2025 | 39,97 | 40,26 | 39,82 | 40,26 | 1,41% | - |
| 01.08.2025 | 40,19 | 40,21 | 39,55 | 39,70 | -1,50% | - |
| 31.07.2025 | 40,76 | 40,82 | 40,23 | 40,30 | -0,44% | - |
| 30.07.2025 | 40,80 | 40,80 | 40,40 | 40,48 | 0,17% | - |
| 29.07.2025 | 40,40 | 40,54 | 40,14 | 40,41 | 0,80% | - |
| 28.07.2025 | 40,10 | 40,10 | 39,86 | 40,09 | 0,25% | - |
| 25.07.2025 | 39,98 | 40,01 | 39,75 | 39,99 | -0,25% | 35.424,00 |
| 24.07.2025 | 40,36 | 40,43 | 40,08 | 40,09 | -0,67% | - |
| 23.07.2025 | 40,31 | 40,51 | 40,23 | 40,36 | 0,82% | - |
| 22.07.2025 | 39,83 | 40,07 | 39,77 | 40,03 | 0,13% | - |
| 21.07.2025 | 39,94 | 40,16 | 39,81 | 39,98 | -0,69% | - |
| 18.07.2025 | 40,44 | 40,55 | 40,22 | 40,26 | 0,45% | 9.996,00 |
| 17.07.2025 | 39,80 | 40,12 | 39,67 | 40,08 | 0,62% | 1.176,00 |
| 16.07.2025 | 39,63 | 39,85 | 39,31 | 39,84 | 0,29% | - |
| 15.07.2025 | 39,91 | 40,11 | 39,68 | 39,72 | -0,35% | - |
| 14.07.2025 | 39,76 | 39,87 | 39,66 | 39,86 | 0,18% | - |
| 11.07.2025 | 39,86 | 40,04 | 39,60 | 39,79 | -0,63% | - |
| 10.07.2025 | 39,49 | 40,05 | 39,49 | 40,04 | 1,31% | - |
| 09.07.2025 | 39,23 | 39,54 | 39,20 | 39,52 | 0,39% | - |
| 08.07.2025 | 39,39 | 39,50 | 39,34 | 39,37 | 0,54% | - |
| 07.07.2025 | 39,16 | 39,39 | 39,08 | 39,16 | -0,67% | - |
| 04.07.2025 | 39,57 | 39,73 | 39,39 | 39,42 | -0,88% | - |
| 03.07.2025 | 39,45 | 39,82 | 39,45 | 39,77 | 0,53% | - |
| 02.07.2025 | 39,59 | 39,64 | 39,20 | 39,56 | 0,43% | - |
| 01.07.2025 | 39,34 | 39,44 | 39,21 | 39,39 | 0,11% | - |
| 30.06.2025 | 39,40 | 39,45 | 39,17 | 39,35 | 0,36% | - |
| 27.06.2025 | 39,50 | 39,50 | 39,08 | 39,21 | -1,04% | - |
| 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% | - |