44,003€
-0,44%
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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 43,71 | 44,12 | 43,50 | 43,92 | -0,63% | 543,00 |
| 12.02.2026 | 44,68 | 44,73 | 43,97 | 44,20 | -0,94% | 72,00 |
| 11.02.2026 | 44,31 | 44,74 | 44,16 | 44,62 | 2,36% | 1.392,00 |
| 10.02.2026 | 43,45 | 43,69 | 43,41 | 43,59 | -0,30% | 8,00 |
| 09.02.2026 | 43,45 | 43,74 | 43,13 | 43,72 | 1,76% | 813,00 |
| 06.02.2026 | 42,36 | 43,05 | 42,24 | 42,96 | 0,47% | 2,00 |
| 05.02.2026 | 43,43 | 43,47 | 42,70 | 42,76 | -1,76% | 440,00 |
| 04.02.2026 | 43,83 | 43,96 | 43,27 | 43,52 | 0,53% | 383,00 |
| 03.02.2026 | 43,40 | 43,60 | 42,85 | 43,30 | 0,42% | 497,00 |
| 02.02.2026 | 42,19 | 43,15 | 42,16 | 43,12 | 1,14% | 469,00 |
| 30.01.2026 | 42,82 | 43,21 | 42,41 | 42,63 | -1,83% | 2.755,00 |
| 29.01.2026 | 43,49 | 43,81 | 42,94 | 43,43 | 0,44% | 104,00 |
| 28.01.2026 | 43,07 | 43,25 | 43,02 | 43,24 | 0,52% | 458,00 |
| 27.01.2026 | 42,98 | 43,20 | 42,91 | 43,01 | 0,50% | 867,00 |
| 26.01.2026 | 42,70 | 43,12 | 42,69 | 42,80 | 0,36% | 186,00 |
| 23.01.2026 | 42,60 | 42,77 | 42,49 | 42,64 | 0,44% | 228,00 |
| 22.01.2026 | 42,42 | 42,56 | 42,27 | 42,46 | 0,69% | 8,00 |
| 21.01.2026 | 41,66 | 42,16 | 41,53 | 42,16 | 1,49% | - |
| 20.01.2026 | 41,88 | 41,88 | 41,40 | 41,55 | -1,24% | 303,00 |
| 19.01.2026 | 42,11 | 42,23 | 41,99 | 42,07 | -0,58% | 75,00 |
| 16.01.2026 | 42,36 | 42,45 | 42,19 | 42,31 | 0,58% | 24,00 |
| 15.01.2026 | 41,98 | 42,13 | 41,93 | 42,07 | 0,80% | 225,00 |
| 14.01.2026 | 41,84 | 41,84 | 41,66 | 41,73 | 0,05% | - |
| 13.01.2026 | 41,78 | 42,24 | 41,54 | 41,71 | 0,79% | 2,00 |
| 12.01.2026 | 41,40 | 41,51 | 41,37 | 41,38 | 0,40% | 1,00 |
| 09.01.2026 | 41,34 | 41,34 | 41,22 | 41,22 | -0,57% | 1,00 |
| 08.01.2026 | 41,19 | 41,51 | 41,12 | 41,45 | 0,11% | 87,00 |
| 07.01.2026 | 41,37 | 41,48 | 41,37 | 41,41 | 0,56% | - |
| 06.01.2026 | 41,12 | 41,18 | 40,96 | 41,17 | -0,59% | 4,00 |
| 05.01.2026 | 41,13 | 41,43 | 41,05 | 41,42 | 1,33% | 34,00 |
| 02.01.2026 | 41,14 | 41,39 | 40,44 | 40,87 | -0,12% | 2.652,00 |
| 30.12.2025 | 40,96 | 41,04 | 40,85 | 40,92 | -0,07% | 10,00 |
| 29.12.2025 | 41,04 | 41,13 | 40,76 | 40,95 | -0,38% | 417,00 |
| 23.12.2025 | 41,05 | 41,30 | 41,00 | 41,10 | 1,14% | 202,00 |
| 22.12.2025 | 40,55 | 40,65 | 40,34 | 40,64 | 0,79% | 60,00 |
| 19.12.2025 | 40,05 | 40,54 | 40,05 | 40,32 | 0,29% | 398,00 |
| 18.12.2025 | 39,81 | 40,36 | 39,80 | 40,20 | 0,24% | - |
| 17.12.2025 | 40,08 | 40,14 | 40,00 | 40,10 | 0,12% | - |
| 16.12.2025 | 40,06 | 40,21 | 39,86 | 40,05 | -0,27% | 35,00 |
| 15.12.2025 | 40,36 | 40,52 | 40,13 | 40,16 | -0,52% | 1.119,00 |
| 12.12.2025 | 40,76 | 40,89 | 40,23 | 40,37 | -0,65% | 150,00 |
| 11.12.2025 | 40,25 | 40,69 | 40,22 | 40,64 | 0,32% | 246,00 |
| 10.12.2025 | 40,42 | 40,58 | 40,37 | 40,51 | -0,02% | 670,00 |
| 09.12.2025 | 40,35 | 40,61 | 40,29 | 40,52 | 0,57% | - |
| 08.12.2025 | 40,56 | 40,57 | 40,27 | 40,29 | -0,37% | 101,00 |
| 05.12.2025 | 40,42 | 40,60 | 40,35 | 40,44 | 0,37% | 1.132,00 |
| 04.12.2025 | 40,18 | 40,38 | 40,08 | 40,29 | 0,64% | - |
| 03.12.2025 | 40,01 | 40,12 | 39,93 | 40,03 | 0,16% | 55,00 |
| 02.12.2025 | 39,91 | 40,06 | 39,82 | 39,97 | 0,16% | 13,00 |
| 01.12.2025 | 39,90 | 40,08 | 39,77 | 39,90 | -0,49% | 173,00 |
| 28.11.2025 | 39,96 | 40,23 | 39,90 | 40,10 | 0,64% | 80,00 |
| 27.11.2025 | 39,95 | 39,98 | 39,80 | 39,85 | 0,17% | 5,00 |
| 26.11.2025 | 39,82 | 39,89 | 39,61 | 39,78 | 0,35% | - |
| 25.11.2025 | 39,38 | 39,69 | 39,23 | 39,64 | 0,37% | 16,00 |
| 24.11.2025 | 39,32 | 39,56 | 39,10 | 39,49 | 0,82% | - |
| 21.11.2025 | 38,79 | 39,26 | 38,61 | 39,17 | 0,95% | 205,00 |
| 20.11.2025 | 39,63 | 39,68 | 38,72 | 38,80 | -1,19% | 361,00 |
| 19.11.2025 | 39,09 | 39,40 | 39,02 | 39,27 | 0,06% | 178,00 |
| 18.11.2025 | 39,01 | 39,34 | 38,91 | 39,25 | -0,51% | 46,00 |
| 17.11.2025 | 39,95 | 40,14 | 39,37 | 39,45 | -0,66% | 412,00 |
| 14.11.2025 | 39,92 | 39,96 | 39,71 | 39,71 | -2,05% | 915,00 |
| 13.11.2025 | 40,83 | 40,90 | 40,45 | 40,54 | -1,23% | 15,00 |
| 12.11.2025 | 40,90 | 41,05 | 40,80 | 41,05 | 0,29% | 1,00 |
| 11.11.2025 | 40,96 | 41,09 | 40,90 | 40,93 | -0,70% | 206,00 |
| 10.11.2025 | 41,06 | 41,22 | 40,85 | 41,22 | 2,09% | 703,00 |
| 07.11.2025 | 40,57 | 40,64 | 40,08 | 40,38 | -1,01% | 191,00 |
| 06.11.2025 | 41,07 | 41,21 | 40,62 | 40,79 | -0,54% | 235,00 |
| 05.11.2025 | 40,85 | 41,01 | 40,77 | 41,01 | -0,16% | 2,00 |
| 04.11.2025 | 40,91 | 41,17 | 40,64 | 41,08 | -0,68% | 102,00 |
| 03.11.2025 | 41,54 | 41,64 | 41,35 | 41,36 | 0,13% | 351,00 |
| 31.10.2025 | 41,34 | 41,46 | 41,26 | 41,31 | -0,27% | - |
| 30.10.2025 | 41,38 | 41,59 | 41,25 | 41,42 | 0,11% | - |
| 29.10.2025 | 41,72 | 41,76 | 41,29 | 41,38 | -1,25% | - |
| 28.10.2025 | 41,63 | 41,99 | 41,59 | 41,90 | 0,48% | 1,00 |
| 27.10.2025 | 41,90 | 41,91 | 41,67 | 41,70 | 0,17% | - |
| 24.10.2025 | 41,48 | 41,66 | 41,41 | 41,63 | -0,25% | 47,00 |
| 23.10.2025 | 41,54 | 41,82 | 41,51 | 41,74 | 0,63% | 134,00 |
| 22.10.2025 | 41,50 | 41,60 | 41,41 | 41,47 | -0,22% | 15,00 |
| 21.10.2025 | 41,64 | 41,71 | 41,43 | 41,57 | -0,30% | 29,00 |
| 20.10.2025 | 41,34 | 41,76 | 41,22 | 41,69 | 1,34% | 449,00 |
| 17.10.2025 | 40,82 | 41,14 | 40,48 | 41,14 | -0,74% | 544,00 |
| 16.10.2025 | 41,71 | 41,91 | 41,33 | 41,45 | 0,58% | 209,00 |
| 15.10.2025 | 41,50 | 41,62 | 41,02 | 41,21 | -0,25% | 1.208,00 |
| 14.10.2025 | 40,77 | 41,39 | 40,63 | 41,31 | 0,23% | 470,00 |
| 13.10.2025 | 41,02 | 41,22 | 40,53 | 41,22 | -1,27% | 8,00 |
| 10.10.2025 | 41,74 | 41,77 | 41,54 | 41,75 | 0,38% | 600,00 |
| 09.10.2025 | 41,84 | 41,98 | 41,54 | 41,59 | -0,76% | 565,00 |
| 08.10.2025 | 41,49 | 41,97 | 41,47 | 41,91 | 0,93% | - |
| 07.10.2025 | 41,60 | 41,76 | 41,34 | 41,52 | -0,49% | 166,00 |
| 06.10.2025 | 41,59 | 41,86 | 41,55 | 41,73 | 0,33% | 634,00 |
| 03.10.2025 | 41,88 | 41,88 | 41,11 | 41,59 | 0,83% | 62,00 |
| 02.10.2025 | 41,34 | 41,63 | 41,12 | 41,25 | 0,25% | 683,00 |
| 01.10.2025 | 40,81 | 41,31 | 40,16 | 41,14 | 0,61% | 1.003,00 |
| 30.09.2025 | 40,82 | 40,94 | 40,60 | 40,89 | 0,29% | - |
| 29.09.2025 | 40,64 | 40,83 | 40,25 | 40,77 | 0,88% | - |
| 26.09.2025 | 40,38 | 40,56 | 39,90 | 40,42 | 0,29% | - |
| 25.09.2025 | 40,49 | 40,56 | 40,06 | 40,30 | 0,21% | 28,00 |
| 24.09.2025 | 40,38 | 40,50 | 39,91 | 40,22 | -1,29% | 4,00 |
| 23.09.2025 | 40,62 | 40,76 | 40,27 | 40,74 | 0,51% | - |
| 22.09.2025 | 40,69 | 40,69 | 40,42 | 40,54 | -0,02% | 432,00 |