39,973€
-0,49%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 40,99 | 41,10 | 40,67 | 40,76 | -0,15% | 39,00 |
| 13.01.2025 | 40,67 | 40,85 | 40,43 | 40,82 | 0,15% | 100,00 |
| 10.01.2025 | 41,17 | 41,27 | 40,66 | 40,76 | -1,70% | 33,00 |
| 09.01.2025 | 41,29 | 41,53 | 41,00 | 41,47 | 0,30% | 48,00 |
| 08.01.2025 | 41,39 | 41,53 | 41,06 | 41,34 | 0,65% | 16,00 |
| 07.01.2025 | 41,03 | 41,71 | 41,02 | 41,08 | 0,27% | 965,00 |
| 06.01.2025 | 41,07 | 41,48 | 40,95 | 40,97 | -0,26% | 360,00 |
| 03.01.2025 | 41,00 | 41,23 | 40,95 | 41,07 | 0,45% | 639,00 |
| 02.01.2025 | 40,59 | 41,05 | 40,44 | 40,89 | 1,18% | 803,00 |
| 30.12.2024 | 40,52 | 40,62 | 40,37 | 40,41 | -0,34% | 574,00 |
| 27.12.2024 | 40,70 | 40,89 | 40,34 | 40,55 | 0,27% | 42,00 |
| 23.12.2024 | 40,45 | 40,65 | 40,11 | 40,44 | 0,94% | 104,00 |
| 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 |