40,138€
-0,51%
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 | -0,70% | 177,00 |
| 19.12.2024 | 40,25 | 40,46 | 40,12 | 40,35 | -0,91% | - |
| 18.12.2024 | 41,25 | 41,36 | 40,57 | 40,72 | -1,65% | 213,00 |
| 17.12.2024 | 41,40 | 41,55 | 41,27 | 41,40 | 0,48% | 5,00 |
| 16.12.2024 | 41,28 | 41,47 | 41,09 | 41,20 | -0,07% | 318,00 |
| 13.12.2024 | 41,68 | 41,77 | 41,18 | 41,23 | -0,79% | 4,00 |
| 12.12.2024 | 41,95 | 42,05 | 41,44 | 41,56 | -1,21% | 483,00 |
| 11.12.2024 | 41,79 | 42,09 | 41,56 | 42,07 | 0,55% | 7,00 |
| 10.12.2024 | 41,93 | 42,14 | 41,84 | 41,84 | -1,41% | 1,00 |
| 09.12.2024 | 42,10 | 42,71 | 41,92 | 42,43 | 1,15% | 200,00 |
| 06.12.2024 | 42,26 | 42,59 | 41,55 | 41,95 | -1,28% | 54,00 |
| 05.12.2024 | 42,78 | 42,88 | 42,47 | 42,49 | -0,77% | 319,00 |
| 04.12.2024 | 42,79 | 42,91 | 42,66 | 42,82 | -0,68% | 765,00 |
| 03.12.2024 | 43,21 | 43,37 | 42,90 | 43,12 | -0,17% | 367,00 |
| 02.12.2024 | 43,08 | 43,35 | 42,92 | 43,19 | 0,48% | 612,00 |
| 29.11.2024 | 42,88 | 43,10 | 42,77 | 42,98 | 0,41% | - |
| 28.11.2024 | 42,87 | 43,02 | 42,76 | 42,81 | 0,11% | 6,00 |
| 27.11.2024 | 42,93 | 42,97 | 42,52 | 42,76 | 0,20% | 24,00 |
| 26.11.2024 | 43,20 | 43,20 | 42,54 | 42,68 | -1,06% | 81,00 |
| 25.11.2024 | 43,25 | 43,35 | 43,02 | 43,14 | -0,52% | 149,00 |
| 22.11.2024 | 42,95 | 43,42 | 42,80 | 43,36 | 0,79% | 1.437,00 |
| 21.11.2024 | 42,25 | 43,08 | 42,20 | 43,02 | 1,61% | 25,00 |
| 20.11.2024 | 42,42 | 42,50 | 42,13 | 42,34 | -0,38% | 45,00 |
| 19.11.2024 | 42,44 | 42,66 | 41,97 | 42,50 | 0,99% | 555,00 |
| 18.11.2024 | 42,01 | 42,16 | 41,73 | 42,08 | 1,06% | 32,00 |
| 15.11.2024 | 41,80 | 41,93 | 41,61 | 41,64 | -0,42% | 86,00 |
| 14.11.2024 | 41,54 | 42,05 | 41,50 | 41,82 | 0,55% | 103,00 |
| 13.11.2024 | 41,10 | 41,74 | 41,08 | 41,59 | 0,51% | 657,00 |
| 12.11.2024 | 41,86 | 41,97 | 41,23 | 41,38 | -1,56% | 38,00 |
| 11.11.2024 | 41,88 | 42,24 | 41,41 | 42,04 | 0,53% | 99,00 |
| 08.11.2024 | 42,16 | 42,40 | 41,67 | 41,82 | -0,59% | - |
| 07.11.2024 | 41,74 | 42,16 | 41,62 | 42,07 | 1,94% | 88,00 |
| 06.11.2024 | 41,23 | 41,73 | 40,88 | 41,27 | 1,49% | 36,00 |
| 05.11.2024 | 40,58 | 40,86 | 40,53 | 40,66 | -0,12% | 62,00 |
| 04.11.2024 | 40,73 | 40,89 | 40,54 | 40,71 | -0,17% | 575,00 |
| 01.11.2024 | 40,26 | 40,96 | 40,07 | 40,78 | 1,24% | 187,00 |
| 31.10.2024 | 40,60 | 40,68 | 39,97 | 40,28 | -1,25% | 284,00 |
| 30.10.2024 | 40,85 | 41,03 | 40,66 | 40,79 | -1,03% | 33,00 |
| 29.10.2024 | 41,31 | 41,37 | 40,98 | 41,21 | -0,15% | 39,00 |
| 28.10.2024 | 41,32 | 41,48 | 41,09 | 41,27 | -0,23% | 9,00 |
| 25.10.2024 | 41,41 | 41,62 | 41,31 | 41,37 | -0,17% | 253,00 |
| 24.10.2024 | 41,52 | 41,81 | 41,35 | 41,44 | 0,00% | 1,00 |
| 23.10.2024 | 41,72 | 41,83 | 41,30 | 41,44 | -0,82% | 126,00 |
| 22.10.2024 | 41,68 | 41,81 | 41,44 | 41,78 | -0,63% | 2,00 |
| 21.10.2024 | 42,32 | 42,46 | 41,83 | 42,05 | -0,11% | 429,00 |
| 18.10.2024 | 42,40 | 42,40 | 42,06 | 42,10 | -0,81% | 61,00 |
| 17.10.2024 | 42,38 | 42,59 | 42,19 | 42,44 | 0,74% | 7,00 |
| 16.10.2024 | 41,97 | 42,25 | 41,82 | 42,13 | 0,20% | 129,00 |
| 15.10.2024 | 42,10 | 42,20 | 41,83 | 42,05 | 0,50% | 217,00 |
| 14.10.2024 | 41,82 | 42,04 | 41,63 | 41,84 | -0,19% | 388,00 |
| 11.10.2024 | 41,61 | 41,93 | 41,38 | 41,92 | 0,93% | 207,00 |
| 10.10.2024 | 41,59 | 41,59 | 41,21 | 41,53 | 0,34% | 1.213,00 |
| 09.10.2024 | 41,34 | 41,65 | 41,17 | 41,39 | 0,04% | 1,00 |
| 08.10.2024 | 41,22 | 41,44 | 41,02 | 41,37 | -0,30% | 1.355,00 |
| 07.10.2024 | 41,56 | 41,85 | 41,35 | 41,50 | -0,25% | 142,00 |
| 04.10.2024 | 41,58 | 41,77 | 41,40 | 41,60 | -0,34% | 133,00 |
| 03.10.2024 | 41,95 | 42,08 | 41,50 | 41,74 | -0,75% | 6,00 |
| 02.10.2024 | 41,92 | 42,18 | 41,84 | 42,06 | 0,13% | 4,00 |
| 01.10.2024 | 41,96 | 42,22 | 41,72 | 42,00 | -0,12% | 178,00 |
| 30.09.2024 | 41,83 | 42,34 | 41,78 | 42,05 | 0,49% | 45,00 |
| 27.09.2024 | 41,62 | 42,03 | 41,54 | 41,85 | 0,29% | 656,00 |
| 26.09.2024 | 41,54 | 41,81 | 41,44 | 41,73 | 1,68% | 214,00 |
| 25.09.2024 | 41,03 | 41,26 | 41,03 | 41,04 | -0,86% | 426,00 |
| 24.09.2024 | 41,25 | 41,49 | 41,11 | 41,39 | 0,30% | 709,00 |
| 23.09.2024 | 41,02 | 41,29 | 40,56 | 41,27 | 0,97% | 116,00 |
| 20.09.2024 | 41,13 | 41,33 | 40,73 | 40,87 | -1,00% | - |
| 19.09.2024 | 40,77 | 41,53 | 40,77 | 41,29 | 2,02% | 288,00 |
| 18.09.2024 | 40,65 | 40,86 | 40,41 | 40,47 | -0,38% | 117,00 |
| 17.09.2024 | 40,60 | 40,84 | 40,55 | 40,62 | 0,13% | 60,00 |
| 16.09.2024 | 40,41 | 40,62 | 40,34 | 40,57 | 0,53% | 102,00 |
| 13.09.2024 | 40,37 | 40,53 | 40,28 | 40,36 | 0,01% | 278,00 |
| 12.09.2024 | 39,88 | 40,42 | 39,88 | 40,35 | 1,38% | 145,00 |
| 11.09.2024 | 39,40 | 39,82 | 39,18 | 39,81 | 0,30% | 3,00 |
| 10.09.2024 | 39,70 | 39,87 | 39,49 | 39,69 | -0,10% | 8,00 |
| 09.09.2024 | 39,38 | 39,79 | 39,02 | 39,73 | 1,70% | 56,00 |
| 06.09.2024 | 39,66 | 39,89 | 39,02 | 39,07 | -1,38% | 92,00 |
| 05.09.2024 | 39,61 | 39,84 | 39,47 | 39,61 | 0,15% | 60,00 |
| 04.09.2024 | 39,40 | 39,91 | 39,00 | 39,55 | -0,45% | 1.221,00 |
| 03.09.2024 | 40,35 | 40,44 | 39,67 | 39,73 | -2,20% | 19,00 |
| 02.09.2024 | 40,52 | 40,75 | 40,37 | 40,62 | 0,66% | 840,00 |
| 30.08.2024 | 40,47 | 40,66 | 40,17 | 40,36 | -0,07% | 21,00 |
| 29.08.2024 | 40,14 | 40,51 | 40,08 | 40,38 | 0,83% | 6,00 |
| 28.08.2024 | 40,06 | 40,18 | 39,90 | 40,05 | 0,55% | 133,00 |
| 27.08.2024 | 39,99 | 40,01 | 39,68 | 39,83 | -0,33% | 6,00 |
| 26.08.2024 | 39,89 | 40,31 | 39,81 | 39,96 | 0,36% | 37,00 |
| 23.08.2024 | 39,49 | 39,96 | 39,47 | 39,82 | 1,10% | 135,00 |
| 22.08.2024 | 39,59 | 39,70 | 39,34 | 39,39 | -0,34% | 381,00 |
| 21.08.2024 | 39,55 | 39,65 | 39,45 | 39,52 | -1,00% | 22,00 |
| 20.08.2024 | 40,06 | 40,22 | 39,84 | 39,92 | -0,49% | 40,00 |
| 19.08.2024 | 39,86 | 40,28 | 39,77 | 40,12 | 0,92% | 156,00 |
| 16.08.2024 | 39,68 | 40,12 | 39,47 | 39,75 | 0,75% | 218,00 |
| 15.08.2024 | 39,05 | 39,64 | 38,96 | 39,45 | 1,32% | 197,00 |
| 14.08.2024 | 39,29 | 39,29 | 38,83 | 38,94 | -0,82% | 780,00 |
| 13.08.2024 | 38,91 | 39,28 | 38,83 | 39,26 | 1,09% | 52,00 |
| 12.08.2024 | 38,89 | 38,97 | 38,74 | 38,84 | -0,32% | 4,00 |
| 09.08.2024 | 38,80 | 39,01 | 38,58 | 38,96 | 0,78% | 68,00 |
| 08.08.2024 | 37,93 | 38,76 | 37,82 | 38,66 | 2,34% | 416,00 |
| 07.08.2024 | 38,20 | 38,55 | 37,71 | 37,78 | -0,21% | 194,00 |
| 06.08.2024 | 37,79 | 38,05 | 37,28 | 37,86 | 1,64% | 161,00 |
| 05.08.2024 | 37,41 | 37,43 | 36,38 | 37,25 | -3,30% | 1.904,00 |