44,995€
-1,46%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 45,60 | 45,60 | 44,98 | 45,02 | -1,41% | 900,00 |
| 08.09.2026 | 45,60 | 45,92 | 45,37 | 45,66 | -0,79% | 13,00 |
| 07.09.2026 | 46,04 | 46,04 | 45,88 | 46,03 | 0,56% | 177,00 |
| 04.09.2026 | 45,98 | 46,09 | 45,67 | 45,77 | -0,38% | 22,00 |
| 03.09.2026 | 45,44 | 46,01 | 45,44 | 45,94 | 1,07% | 124,00 |
| 02.09.2026 | 45,32 | 45,53 | 45,08 | 45,46 | 0,20% | 139,00 |
| 01.09.2026 | 45,47 | 45,78 | 45,30 | 45,37 | -0,43% | 147,00 |
| 31.08.2026 | 45,70 | 45,87 | 45,54 | 45,56 | -0,19% | 15,00 |
| 28.08.2026 | 45,81 | 45,99 | 45,55 | 45,65 | 0,51% | 226,00 |
| 27.08.2026 | 45,50 | 45,84 | 45,38 | 45,42 | -0,80% | 8,00 |
| 26.08.2026 | 45,87 | 46,12 | 45,78 | 45,78 | -0,33% | 10,00 |
| 25.08.2026 | 45,88 | 45,98 | 45,50 | 45,93 | 0,97% | 259,00 |
| 24.08.2026 | 45,53 | 45,62 | 45,45 | 45,49 | 0,03% | 87,00 |
| 21.08.2026 | 44,97 | 45,53 | 44,97 | 45,48 | 1,21% | 130,00 |
| 20.08.2026 | 45,22 | 45,22 | 44,66 | 44,94 | -0,50% | 246,00 |
| 19.08.2026 | 45,09 | 45,24 | 44,89 | 45,16 | -1,30% | 79,00 |
| 18.08.2026 | 45,71 | 46,00 | 45,67 | 45,75 | 0,15% | 227,00 |
| 17.08.2026 | 45,95 | 46,02 | 45,58 | 45,68 | -0,29% | 366,00 |
| 14.08.2026 | 46,03 | 46,24 | 45,75 | 45,82 | -0,68% | 52,00 |
| 13.08.2026 | 46,45 | 46,45 | 46,05 | 46,13 | -0,53% | 59,00 |
| 12.08.2026 | 46,44 | 46,69 | 46,34 | 46,38 | -0,56% | 4,00 |
| 11.08.2026 | 46,79 | 46,80 | 46,51 | 46,64 | 0,25% | 388,00 |
| 10.08.2026 | 47,18 | 47,18 | 46,43 | 46,52 | -0,62% | 113,00 |
| 07.08.2026 | 46,64 | 46,95 | 46,53 | 46,81 | 0,48% | 179,00 |
| 06.08.2026 | 46,48 | 46,74 | 46,45 | 46,59 | 0,54% | 154,00 |
| 05.08.2026 | 45,93 | 46,43 | 45,93 | 46,34 | 0,84% | 209,00 |
| 04.08.2026 | 45,67 | 46,12 | 45,22 | 45,95 | 1,70% | 556,00 |
| 03.08.2026 | 44,91 | 45,34 | 44,90 | 45,18 | 0,58% | 650,00 |
| 31.07.2026 | 45,29 | 45,45 | 44,73 | 44,92 | -0,87% | 479,00 |
| 30.07.2026 | 44,97 | 45,33 | 44,89 | 45,31 | 0,59% | 171,00 |
| 29.07.2026 | 45,60 | 45,67 | 45,05 | 45,05 | -0,59% | 176,00 |
| 28.07.2026 | 44,94 | 45,38 | 44,94 | 45,32 | 0,62% | 503,00 |
| 27.07.2026 | 44,94 | 45,11 | 44,88 | 45,04 | 1,19% | 847,00 |
| 24.07.2026 | 44,39 | 44,53 | 44,28 | 44,51 | 0,22% | 6,00 |
| 23.07.2026 | 44,80 | 44,80 | 44,23 | 44,41 | -1,12% | 126,00 |
| 22.07.2026 | 44,57 | 44,95 | 44,36 | 44,92 | 1,10% | 107,00 |
| 21.07.2026 | 44,24 | 44,60 | 44,24 | 44,43 | -0,12% | 1,00 |
| 20.07.2026 | 44,43 | 44,54 | 44,31 | 44,48 | 0,17% | 32,00 |
| 17.07.2026 | 44,33 | 44,41 | 44,10 | 44,41 | 0,19% | 5,00 |
| 16.07.2026 | 44,46 | 44,46 | 44,19 | 44,33 | -0,67% | 137,00 |
| 15.07.2026 | 44,52 | 44,65 | 44,31 | 44,63 | 0,10% | 96,00 |
| 14.07.2026 | 44,11 | 44,64 | 44,00 | 44,58 | 0,68% | 11,00 |
| 13.07.2026 | 44,28 | 44,29 | 44,14 | 44,28 | 0,23% | 2,00 |
| 10.07.2026 | 44,07 | 44,29 | 43,89 | 44,18 | 0,84% | 170,00 |
| 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 |