43,893€
0,68%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 43,76 | 43,82 | 43,76 | 43,81 | 0,49% | 87,00 |
| 08.07.2026 | 43,92 | 43,93 | 43,11 | 43,60 | -0,85% | 26,00 |
| 07.07.2026 | 44,23 | 44,27 | 43,96 | 43,97 | -0,64% | 209,00 |
| 06.07.2026 | 44,22 | 44,38 | 44,12 | 44,26 | 0,60% | 27,00 |
| 03.07.2026 | 44,26 | 44,26 | 43,87 | 44,00 | 0,61% | 199,00 |
| 02.07.2026 | 43,39 | 44,13 | 43,28 | 43,73 | 0,56% | 632,00 |
| 01.07.2026 | 43,72 | 43,72 | 43,36 | 43,49 | -1,22% | 187,00 |
| 30.06.2026 | 44,05 | 44,18 | 43,69 | 44,03 | 0,07% | 4,00 |
| 29.06.2026 | 44,11 | 44,39 | 43,71 | 44,00 | -0,01% | 24,00 |
| 26.06.2026 | 43,65 | 44,09 | 43,57 | 44,00 | 0,12% | 445,00 |
| 25.06.2026 | 44,15 | 44,76 | 43,79 | 43,95 | 0,75% | 246,00 |
| 24.06.2026 | 44,29 | 44,34 | 43,57 | 43,62 | -1,35% | 9,00 |
| 23.06.2026 | 44,32 | 44,39 | 43,81 | 44,21 | -1,21% | 91,00 |
| 22.06.2026 | 44,14 | 44,80 | 44,14 | 44,75 | 0,60% | 167,00 |
| 19.06.2026 | 44,89 | 44,89 | 44,46 | 44,49 | -1,04% | 251,00 |
| 18.06.2026 | 45,22 | 45,27 | 44,57 | 44,96 | -0,08% | 82,00 |
| 17.06.2026 | 44,74 | 45,21 | 44,73 | 44,99 | 0,67% | 152,00 |
| 16.06.2026 | 44,49 | 44,96 | 44,48 | 44,69 | 0,62% | 551,00 |
| 15.06.2026 | 44,86 | 45,09 | 44,40 | 44,42 | -0,02% | 1.155,00 |
| 12.06.2026 | 43,92 | 44,55 | 43,72 | 44,43 | 1,31% | 60,00 |
| 11.06.2026 | 43,21 | 43,87 | 43,15 | 43,85 | 1,68% | 444,00 |
| 10.06.2026 | 43,15 | 43,78 | 42,91 | 43,13 | 0,00% | 3,00 |
| 09.06.2026 | 43,35 | 43,57 | 42,55 | 43,13 | 0,62% | 445,00 |
| 08.06.2026 | 42,66 | 43,29 | 42,65 | 42,86 | 0,25% | 490,00 |
| 05.06.2026 | 43,89 | 43,93 | 42,60 | 42,76 | -3,19% | 703,00 |
| 04.06.2026 | 44,16 | 44,20 | 43,76 | 44,17 | -0,31% | 537,00 |
| 03.06.2026 | 44,61 | 44,72 | 44,27 | 44,30 | -0,61% | 36,00 |
| 02.06.2026 | 44,05 | 44,59 | 44,03 | 44,58 | 0,88% | 378,00 |
| 01.06.2026 | 44,54 | 44,63 | 43,92 | 44,19 | -0,46% | 1.241,00 |
| 29.05.2026 | 44,12 | 44,54 | 43,95 | 44,39 | 1,23% | 427,00 |
| 28.05.2026 | 43,73 | 43,99 | 43,35 | 43,86 | -0,31% | 713,00 |
| 27.05.2026 | 43,86 | 44,19 | 43,75 | 43,99 | 0,43% | 595,00 |
| 26.05.2026 | 44,50 | 44,50 | 43,76 | 43,80 | -1,03% | 1.082,00 |
| 25.05.2026 | 43,86 | 44,26 | 43,84 | 44,26 | 1,51% | 529,00 |
| 22.05.2026 | 44,00 | 44,07 | 43,59 | 43,60 | -0,51% | 193,00 |
| 21.05.2026 | 43,68 | 43,92 | 43,37 | 43,83 | 0,43% | 726,00 |
| 20.05.2026 | 43,07 | 43,73 | 42,92 | 43,64 | 0,86% | 344,00 |
| 19.05.2026 | 43,31 | 43,68 | 43,13 | 43,27 | -0,20% | 13,00 |
| 18.05.2026 | 43,18 | 43,64 | 42,98 | 43,35 | -0,24% | 199,00 |
| 15.05.2026 | 44,13 | 44,23 | 43,43 | 43,46 | -1,91% | 98,00 |
| 14.05.2026 | 44,13 | 44,47 | 44,01 | 44,31 | 0,39% | 2,00 |
| 13.05.2026 | 44,04 | 44,14 | 43,60 | 44,14 | 0,54% | 1.153,00 |
| 12.05.2026 | 44,07 | 44,25 | 43,58 | 43,90 | -0,85% | 853,00 |
| 11.05.2026 | 44,21 | 44,41 | 44,01 | 44,27 | 0,29% | 223,00 |
| 08.05.2026 | 44,59 | 44,59 | 44,03 | 44,14 | -0,60% | 750,00 |
| 07.05.2026 | 45,14 | 45,19 | 44,27 | 44,41 | -1,55% | 1.117,00 |
| 06.05.2026 | 44,54 | 45,20 | 44,03 | 45,11 | 2,52% | 342,00 |
| 05.05.2026 | 43,72 | 44,02 | 43,54 | 44,00 | 1,04% | 118,00 |
| 04.05.2026 | 44,00 | 44,00 | 43,36 | 43,54 | -1,78% | 288,00 |
| 30.04.2026 | 43,18 | 44,35 | 43,13 | 44,33 | 2,53% | 293,00 |
| 29.04.2026 | 43,73 | 43,91 | 43,13 | 43,24 | -1,36% | 1.022,00 |
| 28.04.2026 | 43,99 | 44,10 | 43,60 | 43,84 | -0,30% | 190,00 |
| 27.04.2026 | 43,85 | 44,11 | 43,76 | 43,97 | 0,18% | 357,00 |
| 24.04.2026 | 44,06 | 44,30 | 43,85 | 43,89 | -0,76% | 5,00 |
| 23.04.2026 | 44,11 | 44,46 | 43,81 | 44,23 | -0,25% | 116,00 |
| 22.04.2026 | 44,36 | 44,50 | 44,15 | 44,34 | -0,38% | 1.101,00 |
| 21.04.2026 | 44,70 | 44,91 | 44,23 | 44,51 | -0,75% | 764,00 |
| 20.04.2026 | 44,73 | 44,97 | 44,65 | 44,84 | -0,64% | 257,00 |
| 17.04.2026 | 44,67 | 45,36 | 44,59 | 45,13 | 1,19% | 79,00 |
| 16.04.2026 | 44,78 | 44,87 | 44,49 | 44,60 | -0,36% | 315,00 |
| 15.04.2026 | 44,64 | 44,86 | 44,62 | 44,77 | -0,02% | 116,00 |
| 14.04.2026 | 44,46 | 44,81 | 44,36 | 44,77 | -0,13% | 95,00 |
| 13.04.2026 | 44,09 | 44,94 | 43,98 | 44,83 | 0,50% | 244,00 |
| 10.04.2026 | 44,48 | 45,00 | 44,16 | 44,61 | 0,05% | 65,00 |
| 09.04.2026 | 44,37 | 44,75 | 43,94 | 44,59 | 0,76% | 3,00 |
| 08.04.2026 | 44,53 | 44,97 | 44,05 | 44,25 | 3,03% | 2.190,00 |
| 07.04.2026 | 43,14 | 43,89 | 42,65 | 42,95 | 0,90% | 192,00 |
| 02.04.2026 | 41,91 | 43,04 | 41,91 | 42,56 | -0,21% | 48,00 |
| 01.04.2026 | 42,51 | 42,99 | 42,50 | 42,65 | 1,12% | 1.204,00 |
| 31.03.2026 | 41,64 | 42,19 | 41,52 | 42,18 | 1,74% | 105,00 |
| 30.03.2026 | 41,40 | 42,12 | 41,39 | 41,46 | 0,09% | 1.035,00 |
| 27.03.2026 | 41,74 | 41,76 | 41,21 | 41,42 | -0,16% | 59,00 |
| 26.03.2026 | 42,09 | 42,12 | 41,32 | 41,49 | -1,78% | 314,00 |
| 25.03.2026 | 42,11 | 42,42 | 42,04 | 42,24 | 1,31% | 3.409,00 |
| 24.03.2026 | 41,70 | 41,93 | 41,26 | 41,69 | -1,39% | 87,00 |
| 23.03.2026 | 41,32 | 42,86 | 41,00 | 42,28 | 2,26% | 30,00 |
| 20.03.2026 | 42,44 | 42,75 | 41,17 | 41,35 | -3,15% | 171,00 |
| 19.03.2026 | 42,68 | 42,81 | 41,90 | 42,69 | -0,05% | 1,00 |
| 18.03.2026 | 43,83 | 43,88 | 42,72 | 42,72 | -2,14% | 5,00 |
| 17.03.2026 | 43,39 | 43,94 | 43,29 | 43,65 | 0,00% | 74,00 |
| 16.03.2026 | 43,32 | 43,76 | 43,02 | 43,65 | 1,62% | 410,00 |
| 13.03.2026 | 43,23 | 43,68 | 42,89 | 42,95 | -0,95% | 4,00 |
| 12.03.2026 | 43,77 | 44,16 | 43,26 | 43,36 | -1,57% | 4,00 |
| 11.03.2026 | 44,10 | 44,22 | 43,66 | 44,06 | 0,36% | 8,00 |
| 10.03.2026 | 43,50 | 44,38 | 43,47 | 43,90 | 0,35% | 335,00 |
| 09.03.2026 | 42,59 | 43,96 | 42,45 | 43,75 | 1,06% | 454,00 |
| 06.03.2026 | 43,96 | 44,01 | 42,85 | 43,29 | -0,68% | 129,00 |
| 05.03.2026 | 44,45 | 44,60 | 43,29 | 43,58 | -2,31% | 265,00 |
| 04.03.2026 | 43,95 | 44,68 | 43,87 | 44,61 | 0,50% | 507,00 |
| 03.03.2026 | 44,84 | 45,00 | 43,59 | 44,39 | -2,29% | 370,00 |
| 02.03.2026 | 45,17 | 45,44 | 44,90 | 45,43 | 0,66% | 235,00 |
| 27.02.2026 | 45,37 | 45,42 | 45,07 | 45,14 | -0,20% | 36,00 |
| 26.02.2026 | 45,28 | 45,30 | 44,83 | 45,23 | 0,16% | 3,00 |
| 25.02.2026 | 44,84 | 45,22 | 44,74 | 45,16 | 1,55% | 454,00 |
| 24.02.2026 | 44,11 | 44,50 | 44,02 | 44,47 | 0,82% | 32,00 |
| 23.02.2026 | 44,07 | 44,41 | 43,95 | 44,11 | -0,99% | 118,00 |
| 20.02.2026 | 44,36 | 44,56 | 44,02 | 44,55 | 0,83% | 571,00 |
| 19.02.2026 | 44,36 | 44,40 | 43,92 | 44,18 | 0,45% | 1.185,00 |
| 18.02.2026 | 43,84 | 44,25 | 43,76 | 43,98 | -0,77% | 175,00 |
| 17.02.2026 | 44,09 | 44,49 | 43,89 | 44,32 | 0,57% | 180,00 |