39,980€
-0,77%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 40,00 | 40,32 | 39,50 | 40,06 | -0,63% | 1.260,00 |
| 19.12.2024 | 40,25 | 40,46 | 40,17 | 40,32 | -0,95% | - |
| 18.12.2024 | 41,25 | 41,36 | 40,57 | 40,70 | -1,69% | - |
| 17.12.2024 | 41,40 | 41,51 | 41,27 | 41,40 | 0,50% | - |
| 16.12.2024 | 41,28 | 41,43 | 41,09 | 41,19 | -0,10% | - |
| 13.12.2024 | 41,68 | 41,76 | 41,18 | 41,24 | -0,78% | - |
| 12.12.2024 | 41,95 | 42,05 | 41,43 | 41,56 | -1,19% | - |
| 11.12.2024 | 41,77 | 42,09 | 41,56 | 42,06 | 0,56% | 10.400,00 |
| 10.12.2024 | 41,93 | 42,14 | 41,83 | 41,83 | -1,43% | - |
| 09.12.2024 | 42,10 | 42,67 | 41,98 | 42,43 | 1,16% | - |
| 06.12.2024 | 42,26 | 42,28 | 41,55 | 41,95 | -1,28% | - |
| 05.12.2024 | 42,79 | 42,84 | 42,47 | 42,49 | -0,75% | 4.560,00 |
| 04.12.2024 | 42,79 | 42,91 | 42,66 | 42,81 | -0,68% | - |
| 03.12.2024 | 43,21 | 43,36 | 43,05 | 43,11 | -0,20% | - |
| 02.12.2024 | 42,99 | 43,33 | 42,99 | 43,20 | 0,48% | 17.340,00 |
| 29.11.2024 | 42,89 | 43,11 | 42,77 | 42,99 | 0,42% | - |
| 28.11.2024 | 42,87 | 43,02 | 42,76 | 42,81 | 0,14% | - |
| 27.11.2024 | 42,94 | 42,95 | 42,59 | 42,75 | 0,18% | - |
| 26.11.2024 | 42,75 | 42,93 | 42,54 | 42,67 | -1,07% | - |
| 25.11.2024 | 43,26 | 43,35 | 43,02 | 43,13 | -0,54% | - |
| 22.11.2024 | 42,95 | 43,42 | 42,94 | 43,37 | 0,80% | - |
| 21.11.2024 | 42,43 | 43,05 | 42,20 | 43,02 | 1,57% | - |
| 20.11.2024 | 42,41 | 42,50 | 42,13 | 42,36 | -0,37% | - |
| 19.11.2024 | 42,46 | 42,66 | 41,97 | 42,52 | 0,97% | - |
| 18.11.2024 | 42,01 | 42,16 | 41,73 | 42,11 | 0,83% | - |
| 15.11.2024 | 41,80 | 41,93 | 41,61 | 41,76 | -0,16% | - |
| 14.11.2024 | 41,54 | 42,04 | 41,50 | 41,83 | 0,57% | - |
| 13.11.2024 | 41,10 | 41,64 | 41,08 | 41,59 | 0,52% | - |
| 12.11.2024 | 41,86 | 41,91 | 41,23 | 41,38 | -1,55% | - |
| 11.11.2024 | 41,89 | 42,24 | 41,41 | 42,03 | 0,50% | 2.520,00 |
| 08.11.2024 | 42,16 | 42,40 | 41,67 | 41,82 | -0,71% | - |
| 07.11.2024 | 41,74 | 42,16 | 41,63 | 42,12 | 2,01% | - |
| 06.11.2024 | 41,23 | 41,75 | 40,87 | 41,29 | 1,39% | - |
| 05.11.2024 | 40,58 | 40,86 | 40,53 | 40,73 | 0,15% | 1.980,00 |
| 04.11.2024 | 40,73 | 40,90 | 40,55 | 40,66 | -0,27% | - |
| 01.11.2024 | 40,26 | 40,96 | 40,05 | 40,78 | 1,23% | - |
| 31.10.2024 | 40,63 | 40,69 | 39,97 | 40,28 | -1,21% | - |
| 30.10.2024 | 40,77 | 41,02 | 40,66 | 40,77 | -1,03% | - |
| 29.10.2024 | 41,31 | 41,38 | 41,07 | 41,20 | -0,24% | - |
| 28.10.2024 | 41,32 | 41,46 | 41,09 | 41,30 | -0,17% | - |
| 25.10.2024 | 41,38 | 41,61 | 41,31 | 41,37 | -0,15% | - |
| 24.10.2024 | 41,56 | 41,81 | 41,35 | 41,43 | -0,05% | - |
| 23.10.2024 | 41,73 | 41,83 | 41,30 | 41,45 | -0,84% | - |
| 22.10.2024 | 41,68 | 41,81 | 41,44 | 41,80 | -0,54% | - |
| 21.10.2024 | 42,32 | 42,43 | 41,83 | 42,03 | -0,29% | - |
| 18.10.2024 | 42,18 | 42,34 | 42,05 | 42,15 | -0,68% | - |
| 17.10.2024 | 42,37 | 42,59 | 42,19 | 42,44 | 0,72% | - |
| 16.10.2024 | 41,97 | 42,25 | 41,82 | 42,13 | 0,25% | - |
| 15.10.2024 | 42,10 | 42,23 | 41,83 | 42,03 | 0,35% | - |
| 14.10.2024 | 41,83 | 42,01 | 41,68 | 41,88 | -0,10% | - |
| 11.10.2024 | 41,60 | 41,93 | 41,38 | 41,92 | 0,93% | - |
| 10.10.2024 | 41,37 | 41,53 | 41,21 | 41,53 | 0,30% | - |
| 09.10.2024 | 41,34 | 41,46 | 41,15 | 41,41 | 0,12% | - |
| 08.10.2024 | 41,22 | 41,44 | 41,02 | 41,36 | -0,30% | - |
| 07.10.2024 | 41,82 | 41,86 | 41,40 | 41,49 | -0,33% | - |
| 04.10.2024 | 41,59 | 41,76 | 41,40 | 41,62 | -0,28% | - |
| 03.10.2024 | 41,98 | 42,04 | 41,54 | 41,74 | -0,72% | - |
| 02.10.2024 | 41,93 | 42,19 | 41,83 | 42,04 | 0,09% | - |
| 01.10.2024 | 41,97 | 42,22 | 41,74 | 42,00 | -0,06% | - |
| 30.09.2024 | 42,11 | 42,34 | 41,78 | 42,03 | 0,42% | - |
| 27.09.2024 | 41,62 | 42,03 | 41,54 | 41,85 | 0,32% | - |
| 26.09.2024 | 41,54 | 41,80 | 41,44 | 41,72 | 1,65% | - |
| 25.09.2024 | 41,03 | 41,26 | 41,03 | 41,04 | -0,86% | - |
| 24.09.2024 | 41,25 | 41,45 | 41,11 | 41,40 | 0,32% | - |
| 23.09.2024 | 40,58 | 41,29 | 40,56 | 41,26 | 0,97% | - |
| 20.09.2024 | 41,32 | 41,32 | 40,73 | 40,87 | -0,97% | - |
| 19.09.2024 | 40,77 | 41,54 | 40,77 | 41,27 | 1,99% | - |
| 18.09.2024 | 40,65 | 40,86 | 40,41 | 40,46 | -0,39% | 9.750,00 |
| 17.09.2024 | 40,72 | 40,84 | 40,55 | 40,62 | 0,11% | - |
| 16.09.2024 | 40,44 | 40,64 | 40,35 | 40,58 | 0,55% | - |
| 13.09.2024 | 40,37 | 40,52 | 40,29 | 40,36 | 0,00% | - |
| 12.09.2024 | 40,24 | 40,42 | 40,00 | 40,36 | 1,41% | - |
| 11.09.2024 | 39,40 | 39,82 | 39,18 | 39,80 | 0,28% | - |
| 10.09.2024 | 39,70 | 39,87 | 39,48 | 39,69 | -0,10% | - |
| 09.09.2024 | 39,38 | 39,78 | 39,02 | 39,73 | 1,70% | 700,00 |
| 06.09.2024 | 39,66 | 39,89 | 39,01 | 39,07 | -1,43% | - |
| 05.09.2024 | 39,61 | 39,84 | 39,47 | 39,63 | 0,25% | 950,00 |
| 04.09.2024 | 39,40 | 39,73 | 39,00 | 39,54 | -0,54% | - |
| 03.09.2024 | 40,60 | 40,60 | 39,67 | 39,75 | -2,14% | 9.600,00 |
| 02.09.2024 | 40,52 | 40,64 | 40,37 | 40,62 | 0,68% | - |
| 30.08.2024 | 40,49 | 40,65 | 40,16 | 40,35 | 0,12% | - |
| 29.08.2024 | 40,14 | 40,50 | 40,08 | 40,30 | 0,63% | - |
| 28.08.2024 | 40,05 | 40,19 | 39,91 | 40,04 | 0,54% | - |
| 27.08.2024 | 39,99 | 40,01 | 39,68 | 39,83 | -0,39% | - |
| 26.08.2024 | 39,90 | 40,31 | 39,87 | 39,98 | 0,33% | - |
| 23.08.2024 | 39,49 | 39,97 | 39,47 | 39,85 | 1,21% | 1.556,00 |
| 22.08.2024 | 39,56 | 39,70 | 39,31 | 39,38 | -0,38% | 1.960,00 |
| 21.08.2024 | 39,50 | 39,65 | 39,45 | 39,53 | -0,93% | 240,00 |
| 20.08.2024 | 40,06 | 40,22 | 39,86 | 39,90 | -0,62% | - |
| 19.08.2024 | 39,86 | 40,28 | 39,77 | 40,15 | 0,98% | - |
| 16.08.2024 | 39,68 | 40,12 | 39,48 | 39,76 | 0,73% | - |
| 15.08.2024 | 39,05 | 39,64 | 38,97 | 39,47 | 1,31% | - |
| 14.08.2024 | 39,12 | 39,22 | 38,83 | 38,95 | -0,79% | - |
| 13.08.2024 | 38,92 | 39,28 | 38,83 | 39,27 | 1,07% | - |
| 12.08.2024 | 38,89 | 38,97 | 38,74 | 38,85 | -0,29% | - |
| 09.08.2024 | 38,79 | 39,01 | 38,57 | 38,96 | 0,72% | - |
| 08.08.2024 | 37,93 | 38,76 | 37,84 | 38,68 | 2,38% | - |
| 07.08.2024 | 38,21 | 38,55 | 37,71 | 37,78 | -0,14% | 3.375,00 |
| 06.08.2024 | 37,77 | 37,97 | 37,28 | 37,84 | 1,69% | 2.160,00 |
| 05.08.2024 | 37,16 | 37,39 | 36,38 | 37,21 | -3,43% | 1.380,00 |