45,185€
1,33%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 44,04 | 44,19 | 43,99 | 44,07 | 0,20% | - |
| 13.02.2026 | 43,72 | 44,09 | 43,51 | 43,98 | -0,19% | - |
| 12.02.2026 | 44,68 | 44,73 | 43,96 | 44,07 | -1,13% | - |
| 11.02.2026 | 44,31 | 44,72 | 44,17 | 44,57 | 2,19% | - |
| 10.02.2026 | 43,44 | 43,74 | 43,41 | 43,61 | -0,26% | - |
| 09.02.2026 | 43,45 | 43,74 | 43,14 | 43,73 | 1,71% | - |
| 06.02.2026 | 42,37 | 43,00 | 42,25 | 42,99 | 0,53% | - |
| 05.02.2026 | 43,44 | 43,47 | 42,71 | 42,77 | -1,87% | - |
| 04.02.2026 | 43,82 | 43,96 | 43,26 | 43,58 | 0,77% | - |
| 03.02.2026 | 43,40 | 43,61 | 42,85 | 43,25 | 0,55% | - |
| 02.02.2026 | 42,18 | 43,16 | 42,16 | 43,01 | 0,76% | - |
| 30.01.2026 | 42,81 | 43,21 | 42,40 | 42,69 | -1,96% | - |
| 29.01.2026 | 43,50 | 43,82 | 42,93 | 43,54 | 0,51% | - |
| 28.01.2026 | 43,07 | 43,33 | 43,02 | 43,32 | 0,29% | - |
| 27.01.2026 | 42,98 | 43,20 | 42,91 | 43,19 | 0,89% | 13.500,00 |
| 26.01.2026 | 42,71 | 43,11 | 42,69 | 42,81 | 0,39% | - |
| 23.01.2026 | 42,60 | 42,76 | 42,49 | 42,65 | 0,61% | - |
| 22.01.2026 | 42,42 | 42,55 | 42,33 | 42,39 | 0,71% | - |
| 21.01.2026 | 41,66 | 42,17 | 41,53 | 42,09 | 1,25% | - |
| 20.01.2026 | 41,88 | 41,88 | 41,36 | 41,58 | -1,15% | - |
| 19.01.2026 | 42,10 | 42,20 | 41,99 | 42,06 | -0,59% | - |
| 16.01.2026 | 42,36 | 42,46 | 42,15 | 42,31 | 0,46% | - |
| 15.01.2026 | 41,98 | 42,28 | 41,93 | 42,11 | 0,67% | - |
| 14.01.2026 | 41,84 | 41,84 | 41,61 | 41,83 | 0,37% | - |
| 13.01.2026 | 41,77 | 42,24 | 41,53 | 41,68 | 0,04% | 72.726,00 |
| 12.01.2026 | 41,40 | 41,75 | 41,32 | 41,66 | 0,65% | - |
| 09.01.2026 | 41,26 | 41,45 | 41,20 | 41,40 | -0,14% | 10.387,00 |
| 08.01.2026 | 41,17 | 41,47 | 41,12 | 41,46 | 0,53% | - |
| 07.01.2026 | 41,37 | 41,47 | 41,18 | 41,24 | -0,55% | - |
| 06.01.2026 | 41,12 | 41,47 | 40,96 | 41,47 | 0,20% | - |
| 05.01.2026 | 41,16 | 41,43 | 41,04 | 41,38 | 0,79% | - |
| 02.01.2026 | 41,15 | 41,31 | 40,44 | 41,06 | 0,02% | 15.808,00 |
| 30.12.2025 | 40,95 | 41,06 | 40,84 | 41,05 | 0,26% | - |
| 29.12.2025 | 41,04 | 41,12 | 40,78 | 40,95 | -0,46% | - |
| 23.12.2025 | 41,05 | 41,21 | 41,02 | 41,14 | 1,21% | - |
| 22.12.2025 | 40,50 | 40,71 | 40,21 | 40,65 | 0,79% | - |
| 19.12.2025 | 40,04 | 40,47 | 40,04 | 40,33 | 0,29% | - |
| 18.12.2025 | 39,79 | 40,36 | 39,79 | 40,21 | 1,21% | - |
| 17.12.2025 | 40,08 | 40,14 | 39,71 | 39,73 | -0,72% | - |
| 16.12.2025 | 40,05 | 40,21 | 39,84 | 40,02 | -0,49% | - |
| 15.12.2025 | 40,36 | 40,52 | 40,11 | 40,22 | -0,43% | - |
| 12.12.2025 | 40,75 | 40,89 | 40,22 | 40,39 | -0,60% | - |
| 11.12.2025 | 40,26 | 40,69 | 40,22 | 40,64 | -0,36% | - |
| 10.12.2025 | 40,42 | 40,79 | 40,37 | 40,78 | 0,78% | - |
| 09.12.2025 | 40,35 | 40,61 | 40,28 | 40,47 | 0,40% | - |
| 08.12.2025 | 40,49 | 40,57 | 40,27 | 40,30 | -0,33% | - |
| 05.12.2025 | 40,42 | 40,64 | 40,35 | 40,44 | 0,24% | - |
| 04.12.2025 | 40,23 | 40,38 | 40,08 | 40,34 | 0,53% | - |
| 03.12.2025 | 40,01 | 40,13 | 39,90 | 40,13 | 0,31% | - |
| 02.12.2025 | 39,88 | 40,07 | 39,82 | 40,00 | 0,45% | - |
| 01.12.2025 | 39,90 | 40,00 | 39,77 | 39,82 | -0,68% | - |
| 28.11.2025 | 39,96 | 40,15 | 39,89 | 40,10 | 0,58% | - |
| 27.11.2025 | 39,95 | 39,98 | 39,78 | 39,86 | -0,41% | - |
| 26.11.2025 | 39,82 | 40,04 | 39,61 | 40,03 | 0,86% | - |
| 25.11.2025 | 39,37 | 39,69 | 39,17 | 39,69 | 0,30% | 12.500,00 |
| 24.11.2025 | 39,31 | 39,58 | 39,10 | 39,57 | 0,75% | - |
| 21.11.2025 | 38,80 | 39,38 | 38,60 | 39,27 | 1,26% | - |
| 20.11.2025 | 39,62 | 39,67 | 38,72 | 38,78 | -1,24% | - |