40,088€
0,25%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 39,97 | 40,22 | 39,65 | 40,09 | 0,26% | 7,00 |
| 05.06.2025 | 40,07 | 40,64 | 39,90 | 39,99 | -0,29% | 188,00 |
| 04.06.2025 | 39,90 | 40,13 | 39,86 | 40,11 | 0,71% | 92,00 |
| 03.06.2025 | 39,59 | 39,83 | 39,38 | 39,82 | 0,35% | 3,00 |
| 02.06.2025 | 39,28 | 39,69 | 39,22 | 39,69 | 0,65% | 200,00 |
| 30.05.2025 | 39,35 | 39,53 | 39,13 | 39,43 | 0,61% | 44,00 |
| 29.05.2025 | 39,86 | 39,86 | 38,97 | 39,19 | -0,50% | 80,00 |
| 28.05.2025 | 39,52 | 39,53 | 39,28 | 39,39 | -0,62% | 138,00 |
| 27.05.2025 | 39,37 | 39,66 | 39,34 | 39,63 | 0,66% | 52,00 |
| 26.05.2025 | 39,39 | 39,52 | 39,21 | 39,37 | 0,34% | 62,00 |
| 23.05.2025 | 39,11 | 39,38 | 38,62 | 39,24 | 0,31% | 48,00 |
| 22.05.2025 | 39,07 | 39,30 | 38,85 | 39,12 | 0,28% | 247,00 |
| 21.05.2025 | 39,24 | 39,49 | 38,86 | 39,01 | -0,88% | 353,00 |
| 20.05.2025 | 39,29 | 39,46 | 39,19 | 39,36 | -0,47% | 42,00 |
| 19.05.2025 | 39,07 | 39,55 | 38,89 | 39,54 | -0,04% | 5,00 |
| 16.05.2025 | 39,38 | 39,57 | 39,29 | 39,56 | 0,06% | 11,00 |
| 15.05.2025 | 39,20 | 39,58 | 38,97 | 39,54 | 1,07% | 104,00 |
| 14.05.2025 | 39,51 | 39,60 | 38,98 | 39,12 | -1,02% | 188,00 |
| 13.05.2025 | 39,25 | 39,64 | 39,10 | 39,52 | 0,33% | 9,00 |
| 12.05.2025 | 39,10 | 39,50 | 38,78 | 39,39 | 1,85% | 142,00 |
| 09.05.2025 | 38,56 | 38,77 | 38,48 | 38,68 | 0,52% | 36,00 |
| 08.05.2025 | 38,49 | 38,68 | 38,11 | 38,48 | 0,61% | 437,00 |
| 07.05.2025 | 38,35 | 38,42 | 38,00 | 38,25 | 0,13% | 86,00 |
| 06.05.2025 | 38,12 | 38,38 | 37,93 | 38,20 | -0,18% | - |
| 05.05.2025 | 38,35 | 38,39 | 38,14 | 38,26 | -1,14% | 306,00 |
| 02.05.2025 | 38,01 | 38,72 | 38,01 | 38,70 | 2,78% | 338,00 |
| 30.04.2025 | 37,52 | 37,67 | 36,97 | 37,66 | 0,96% | - |
| 29.04.2025 | 37,24 | 37,52 | 37,04 | 37,30 | 0,55% | 136,00 |
| 28.04.2025 | 37,03 | 37,17 | 36,84 | 37,10 | -0,48% | 8,00 |
| 25.04.2025 | 37,36 | 37,52 | 37,01 | 37,28 | 0,00% | 900,00 |
| 24.04.2025 | 36,84 | 37,28 | 36,59 | 37,28 | 2,00% | 33,00 |
| 23.04.2025 | 37,02 | 37,35 | 36,35 | 36,54 | 0,79% | 264,00 |
| 22.04.2025 | 35,79 | 36,51 | 35,73 | 36,26 | 0,88% | 185,00 |
| 17.04.2025 | 35,64 | 36,11 | 35,56 | 35,94 | 0,92% | 731,00 |
| 16.04.2025 | 35,03 | 36,14 | 35,03 | 35,62 | -0,63% | - |
| 15.04.2025 | 35,59 | 36,06 | 35,59 | 35,84 | 0,90% | 516,00 |
| 14.04.2025 | 35,04 | 35,72 | 35,04 | 35,52 | 1,99% | 51,00 |
| 11.04.2025 | 34,64 | 34,92 | 33,53 | 34,83 | 0,57% | 930,00 |
| 10.04.2025 | 35,76 | 35,89 | 33,87 | 34,63 | -3,49% | 317,00 |
| 09.04.2025 | 33,65 | 36,14 | 32,44 | 35,88 | 10,08% | 203,00 |
| 08.04.2025 | 34,04 | 34,89 | 32,30 | 32,60 | -1,27% | 1.122,00 |
| 07.04.2025 | 32,03 | 33,99 | 31,65 | 33,02 | -1,29% | 2.696,00 |
| 04.04.2025 | 35,96 | 35,96 | 32,88 | 33,45 | -8,24% | 1.953,00 |
| 03.04.2025 | 36,90 | 37,18 | 36,40 | 36,45 | -4,12% | 234,00 |
| 02.04.2025 | 37,93 | 38,24 | 37,72 | 38,02 | 0,05% | 154,00 |
| 01.04.2025 | 37,48 | 38,06 | 37,48 | 38,00 | 1,23% | 303,00 |
| 31.03.2025 | 37,38 | 37,58 | 36,88 | 37,54 | -0,25% | 258,00 |
| 28.03.2025 | 38,11 | 38,31 | 37,62 | 37,64 | -1,27% | 146,00 |
| 27.03.2025 | 38,30 | 38,44 | 37,98 | 38,12 | -0,46% | - |
| 26.03.2025 | 38,34 | 38,64 | 38,20 | 38,30 | 0,01% | 870,00 |
| 25.03.2025 | 38,08 | 38,37 | 37,94 | 38,29 | 0,51% | 514,00 |
| 24.03.2025 | 37,80 | 38,12 | 37,38 | 38,10 | 1,30% | 249,00 |
| 21.03.2025 | 37,76 | 37,91 | 37,38 | 37,61 | -0,21% | 526,00 |
| 20.03.2025 | 37,86 | 38,00 | 37,44 | 37,69 | 0,06% | 89,00 |
| 19.03.2025 | 37,39 | 37,79 | 37,17 | 37,67 | 1,05% | - |
| 18.03.2025 | 38,03 | 38,04 | 37,23 | 37,28 | -2,11% | 1.158,00 |
| 17.03.2025 | 37,39 | 38,08 | 37,39 | 38,08 | 1,65% | 267,00 |
| 14.03.2025 | 37,06 | 37,46 | 36,95 | 37,46 | 1,65% | 34,00 |
| 13.03.2025 | 37,01 | 37,01 | 36,73 | 36,86 | -0,72% | 281,00 |
| 12.03.2025 | 37,14 | 37,24 | 36,69 | 37,12 | 0,29% | 60,00 |
| 11.03.2025 | 37,39 | 37,42 | 36,61 | 37,02 | -1,25% | - |
| 10.03.2025 | 38,06 | 38,17 | 37,22 | 37,48 | -1,85% | - |
| 07.03.2025 | 37,95 | 38,20 | 37,68 | 38,19 | -1,21% | 543,00 |
| 06.03.2025 | 38,97 | 38,97 | 38,18 | 38,66 | -0,95% | 9,00 |
| 05.03.2025 | 39,16 | 39,16 | 38,69 | 39,03 | 0,03% | 825,00 |
| 04.03.2025 | 39,91 | 39,91 | 38,75 | 39,02 | -2,02% | 623,00 |
| 03.03.2025 | 40,08 | 40,25 | 39,66 | 39,82 | -0,43% | 1.539,00 |
| 28.02.2025 | 39,89 | 39,99 | 39,64 | 39,99 | -0,44% | 237,00 |
| 27.02.2025 | 40,63 | 40,70 | 40,16 | 40,17 | -0,58% | 774,00 |
| 26.02.2025 | 40,59 | 40,66 | 40,30 | 40,40 | -0,12% | 1.297,00 |
| 25.02.2025 | 40,77 | 40,77 | 40,22 | 40,45 | -0,88% | 139,00 |
| 24.02.2025 | 41,11 | 41,19 | 40,70 | 40,81 | 0,06% | 99,00 |
| 21.02.2025 | 41,21 | 41,39 | 40,76 | 40,79 | -1,71% | 143,00 |
| 20.02.2025 | 41,45 | 41,61 | 41,17 | 41,50 | -0,16% | 85,00 |
| 19.02.2025 | 41,93 | 41,93 | 41,34 | 41,56 | -2,26% | 242,00 |
| 18.02.2025 | 42,62 | 42,63 | 42,43 | 42,52 | -0,71% | 679,00 |
| 17.02.2025 | 42,77 | 42,88 | 42,65 | 42,83 | 0,78% | 282,00 |
| 14.02.2025 | 42,65 | 42,91 | 42,49 | 42,50 | -1,05% | 270,00 |
| 13.02.2025 | 42,56 | 43,03 | 42,32 | 42,95 | 0,99% | 242,00 |
| 12.02.2025 | 42,48 | 42,80 | 42,33 | 42,53 | 0,07% | 2,00 |
| 11.02.2025 | 42,55 | 42,74 | 42,32 | 42,50 | -0,53% | 34,00 |
| 10.02.2025 | 42,55 | 42,81 | 42,33 | 42,72 | 0,99% | - |
| 07.02.2025 | 42,49 | 42,56 | 42,23 | 42,31 | -0,43% | 634,00 |
| 06.02.2025 | 42,38 | 42,64 | 42,35 | 42,49 | 0,76% | 51,00 |
| 05.02.2025 | 41,80 | 42,24 | 41,79 | 42,17 | 0,81% | 66,00 |
| 04.02.2025 | 41,65 | 42,02 | 41,41 | 41,83 | -0,08% | 325,00 |
| 03.02.2025 | 41,79 | 41,95 | 41,31 | 41,86 | -0,42% | 221,00 |
| 31.01.2025 | 42,15 | 42,45 | 42,03 | 42,04 | -0,15% | 2,00 |
| 30.01.2025 | 41,85 | 42,12 | 41,82 | 42,11 | 0,88% | 20,00 |
| 29.01.2025 | 41,78 | 41,90 | 41,65 | 41,74 | 0,26% | - |
| 28.01.2025 | 41,50 | 41,73 | 41,42 | 41,63 | 0,32% | 161,00 |
| 27.01.2025 | 41,37 | 41,57 | 41,15 | 41,50 | -0,56% | 170,00 |
| 24.01.2025 | 41,96 | 41,97 | 41,62 | 41,73 | 0,04% | 98,00 |
| 23.01.2025 | 41,61 | 41,77 | 41,52 | 41,72 | -0,32% | 84,00 |
| 22.01.2025 | 41,83 | 42,03 | 41,76 | 41,85 | 0,05% | 57,00 |
| 21.01.2025 | 41,61 | 41,83 | 41,49 | 41,83 | 0,76% | 27,00 |
| 20.01.2025 | 41,50 | 41,84 | 41,37 | 41,51 | 0,13% | 100,00 |
| 17.01.2025 | 41,58 | 41,66 | 41,31 | 41,46 | -0,05% | 533,00 |
| 16.01.2025 | 41,47 | 41,76 | 41,28 | 41,48 | -0,29% | 1,00 |
| 15.01.2025 | 40,79 | 41,61 | 40,74 | 41,60 | 2,05% | 279,00 |