43,913€
0,59%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 43,73 | 43,93 | 43,60 | 43,92 | 0,68% | - |
| 08.07.2026 | 43,89 | 43,96 | 43,11 | 43,62 | -0,70% | - |
| 07.07.2026 | 44,06 | 44,27 | 43,89 | 43,93 | -0,64% | - |
| 06.07.2026 | 44,13 | 44,38 | 44,09 | 44,21 | 0,29% | - |
| 03.07.2026 | 44,17 | 44,24 | 43,95 | 44,08 | 0,62% | - |
| 02.07.2026 | 43,50 | 44,13 | 43,13 | 43,81 | 0,76% | - |
| 01.07.2026 | 43,61 | 43,65 | 43,36 | 43,48 | -1,19% | - |
| 30.06.2026 | 43,77 | 44,02 | 43,66 | 44,00 | 0,01% | - |
| 29.06.2026 | 44,07 | 44,20 | 43,69 | 44,00 | 0,22% | 18,00 |
| 26.06.2026 | 43,75 | 44,09 | 43,56 | 43,91 | -0,04% | - |
| 25.06.2026 | 43,87 | 44,24 | 43,78 | 43,92 | -0,08% | 4.650,00 |
| 24.06.2026 | 44,22 | 44,27 | 43,73 | 43,96 | -0,34% | - |
| 23.06.2026 | 44,21 | 44,37 | 43,83 | 44,11 | -1,27% | - |
| 22.06.2026 | 44,37 | 44,82 | 44,33 | 44,68 | 0,54% | 2.900,00 |
| 19.06.2026 | 44,62 | 44,81 | 44,43 | 44,43 | -0,86% | - |
| 18.06.2026 | 44,99 | 45,07 | 44,59 | 44,82 | 0,30% | - |
| 17.06.2026 | 44,81 | 45,14 | 44,66 | 44,69 | 0,04% | - |
| 16.06.2026 | 44,59 | 44,95 | 44,55 | 44,67 | 1,24% | - |
| 15.06.2026 | 44,80 | 44,86 | 44,09 | 44,12 | -0,65% | - |
| 12.06.2026 | 43,96 | 44,57 | 43,95 | 44,41 | 0,86% | 17.088,00 |
| 11.06.2026 | 43,22 | 44,06 | 43,15 | 44,03 | 2,16% | 17.874,00 |
| 10.06.2026 | 43,19 | 43,60 | 42,93 | 43,10 | -0,38% | - |
| 09.06.2026 | 43,36 | 43,57 | 42,65 | 43,27 | 0,79% | - |
| 08.06.2026 | 42,66 | 43,31 | 42,66 | 42,93 | 0,32% | - |
| 05.06.2026 | 43,67 | 43,71 | 42,70 | 42,79 | -3,04% | - |
| 04.06.2026 | 44,12 | 44,17 | 43,77 | 44,13 | -0,39% | - |
| 03.06.2026 | 44,65 | 44,81 | 44,26 | 44,30 | -0,68% | - |
| 02.06.2026 | 44,10 | 44,61 | 44,04 | 44,61 | 1,02% | - |
| 01.06.2026 | 44,52 | 44,52 | 43,91 | 44,15 | -0,40% | - |
| 29.05.2026 | 44,12 | 44,55 | 43,85 | 44,33 | 1,02% | 504,00 |
| 28.05.2026 | 43,58 | 43,93 | 43,31 | 43,89 | -0,05% | - |
| 27.05.2026 | 43,91 | 44,19 | 43,75 | 43,91 | -0,01% | - |
| 26.05.2026 | 43,94 | 44,06 | 43,82 | 43,91 | -0,76% | - |
| 25.05.2026 | 43,86 | 44,27 | 43,54 | 44,24 | 1,39% | - |
| 22.05.2026 | 43,96 | 43,97 | 43,59 | 43,64 | -0,61% | - |
| 21.05.2026 | 43,64 | 43,99 | 43,40 | 43,91 | 0,40% | 800,00 |
| 20.05.2026 | 42,95 | 43,74 | 42,82 | 43,73 | 1,14% | - |
| 19.05.2026 | 43,36 | 43,69 | 43,11 | 43,24 | -0,55% | - |
| 18.05.2026 | 43,12 | 43,64 | 42,89 | 43,48 | -0,22% | - |
| 15.05.2026 | 43,87 | 44,08 | 43,43 | 43,57 | -1,69% | - |
| 14.05.2026 | 44,04 | 44,41 | 44,01 | 44,32 | 0,92% | - |
| 13.05.2026 | 43,94 | 43,99 | 43,34 | 43,92 | 0,11% | - |
| 12.05.2026 | 43,99 | 43,99 | 43,58 | 43,87 | -0,85% | - |
| 11.05.2026 | 44,18 | 44,41 | 43,21 | 44,25 | 0,25% | - |
| 08.05.2026 | 44,52 | 44,52 | 43,91 | 44,13 | -0,39% | 2.553,00 |
| 07.05.2026 | 45,13 | 45,18 | 44,22 | 44,31 | -1,65% | - |
| 06.05.2026 | 44,57 | 45,20 | 44,50 | 45,05 | 2,41% | 7.140,00 |
| 05.05.2026 | 43,67 | 44,06 | 43,49 | 43,99 | 1,02% | - |
| 04.05.2026 | 43,92 | 44,34 | 43,36 | 43,54 | -1,62% | - |
| 30.04.2026 | 43,23 | 44,30 | 43,22 | 44,26 | 2,41% | - |
| 29.04.2026 | 43,70 | 43,70 | 43,06 | 43,22 | -1,23% | 22.138,00 |
| 28.04.2026 | 43,98 | 44,02 | 43,59 | 43,76 | -0,41% | - |
| 27.04.2026 | 43,88 | 44,10 | 43,76 | 43,93 | 0,15% | 2.040,00 |
| 24.04.2026 | 44,06 | 44,29 | 43,84 | 43,87 | -0,72% | 440,00 |
| 23.04.2026 | 44,11 | 44,49 | 43,81 | 44,19 | -0,40% | - |
| 22.04.2026 | 44,37 | 44,50 | 43,75 | 44,37 | -0,28% | - |
| 21.04.2026 | 44,71 | 44,88 | 44,23 | 44,49 | -0,89% | - |
| 20.04.2026 | 44,73 | 44,97 | 44,65 | 44,89 | -0,61% | 10.400,00 |
| 17.04.2026 | 44,67 | 45,35 | 44,20 | 45,17 | 1,24% | - |
| 16.04.2026 | 44,77 | 44,85 | 44,49 | 44,61 | -0,62% | 10.200,00 |
| 15.04.2026 | 44,64 | 44,92 | 44,53 | 44,89 | 0,27% | 4.200,00 |
| 14.04.2026 | 44,46 | 44,81 | 44,36 | 44,77 | -0,13% | - |
| 13.04.2026 | 44,09 | 44,85 | 44,08 | 44,83 | 0,49% | - |
| 10.04.2026 | 44,48 | 44,93 | 44,16 | 44,61 | 0,05% | - |
| 09.04.2026 | 44,38 | 44,75 | 43,95 | 44,58 | 0,59% | - |
| 08.04.2026 | 44,56 | 44,57 | 44,06 | 44,32 | 2,95% | 11.129,00 |
| 07.04.2026 | 43,14 | 43,29 | 42,65 | 43,05 | 1,18% | 50.849,00 |
| 02.04.2026 | 41,91 | 42,82 | 41,91 | 42,55 | -0,30% | - |
| 01.04.2026 | 42,51 | 42,92 | 42,50 | 42,68 | 1,49% | - |
| 31.03.2026 | 41,63 | 42,17 | 41,50 | 42,05 | 1,21% | 3.100,00 |
| 30.03.2026 | 41,40 | 42,00 | 41,39 | 41,55 | 0,32% | 22.000,00 |
| 27.03.2026 | 41,74 | 41,76 | 41,20 | 41,42 | -0,14% | 8.460,00 |
| 26.03.2026 | 42,10 | 42,10 | 41,32 | 41,47 | -1,78% | 480,00 |
| 25.03.2026 | 42,12 | 42,43 | 42,02 | 42,22 | 0,94% | 4.760,00 |
| 24.03.2026 | 41,70 | 41,93 | 41,26 | 41,83 | -1,08% | - |
| 23.03.2026 | 41,32 | 43,04 | 41,01 | 42,29 | 2,27% | 2.964,00 |
| 20.03.2026 | 42,46 | 42,76 | 41,17 | 41,35 | -3,15% | 3.200,00 |
| 19.03.2026 | 42,75 | 42,81 | 41,91 | 42,70 | -0,08% | - |
| 18.03.2026 | 43,83 | 43,87 | 42,67 | 42,73 | -2,06% | - |
| 17.03.2026 | 43,35 | 43,93 | 43,29 | 43,63 | 0,00% | - |
| 16.03.2026 | 43,32 | 43,76 | 43,02 | 43,63 | 1,69% | - |
| 13.03.2026 | 43,23 | 43,61 | 42,87 | 42,90 | -1,08% | - |
| 12.03.2026 | 43,77 | 44,15 | 43,25 | 43,37 | -1,54% | - |
| 11.03.2026 | 44,11 | 44,22 | 43,66 | 44,05 | 0,33% | - |
| 10.03.2026 | 43,50 | 44,38 | 43,46 | 43,90 | 0,32% | - |
| 09.03.2026 | 42,59 | 43,96 | 42,54 | 43,77 | 1,39% | - |
| 06.03.2026 | 43,96 | 44,01 | 42,85 | 43,16 | -1,10% | - |
| 05.03.2026 | 44,45 | 44,60 | 43,29 | 43,64 | -2,27% | - |
| 04.03.2026 | 43,95 | 44,68 | 43,87 | 44,66 | 0,70% | 490,00 |
| 03.03.2026 | 44,93 | 44,93 | 43,60 | 44,35 | -2,52% | - |
| 02.03.2026 | 45,17 | 45,53 | 44,88 | 45,49 | 0,61% | - |
| 27.02.2026 | 45,38 | 45,41 | 45,08 | 45,21 | -0,04% | - |
| 26.02.2026 | 45,28 | 45,28 | 44,84 | 45,23 | 0,18% | - |
| 25.02.2026 | 44,81 | 45,18 | 44,74 | 45,15 | 1,55% | - |
| 24.02.2026 | 44,11 | 44,50 | 44,01 | 44,47 | 0,82% | - |
| 23.02.2026 | 44,06 | 44,41 | 43,95 | 44,10 | -0,89% | 59.520,00 |
| 20.02.2026 | 44,36 | 44,56 | 44,03 | 44,50 | 0,68% | - |
| 19.02.2026 | 44,36 | 44,40 | 43,89 | 44,20 | 0,30% | - |
| 18.02.2026 | 43,83 | 44,26 | 43,76 | 44,07 | -0,77% | 3.551,00 |
| 17.02.2026 | 44,08 | 44,49 | 43,89 | 44,41 | 0,77% | - |