40,148€
0,19%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 40,19 | 40,24 | 40,08 | 40,18 | 0,27% | - |
| 03.12.2025 | 40,01 | 40,12 | 39,89 | 40,07 | 0,17% | - |
| 02.12.2025 | 39,75 | 40,07 | 39,74 | 40,00 | 0,15% | - |
| 01.12.2025 | 39,84 | 40,08 | 39,77 | 39,94 | -0,37% | - |
| 28.11.2025 | 40,04 | 40,16 | 39,89 | 40,09 | 0,61% | - |
| 27.11.2025 | 39,99 | 40,02 | 39,82 | 39,85 | -0,27% | - |
| 26.11.2025 | 39,73 | 39,98 | 39,61 | 39,96 | 1,48% | - |
| 25.11.2025 | 39,60 | 39,60 | 39,32 | 39,38 | -0,33% | - |
| 24.11.2025 | 39,45 | 39,56 | 39,10 | 39,51 | 0,36% | - |
| 21.11.2025 | 38,68 | 39,41 | 38,54 | 39,36 | 1,39% | 1,00 |
| 20.11.2025 | 39,77 | 39,78 | 38,73 | 38,82 | -0,98% | - |
| 19.11.2025 | 39,20 | 39,40 | 39,02 | 39,21 | -0,18% | - |
| 18.11.2025 | 39,37 | 39,41 | 38,92 | 39,28 | -0,36% | 2,00 |
| 17.11.2025 | 40,10 | 40,14 | 39,42 | 39,42 | -1,17% | - |
| 14.11.2025 | 39,82 | 40,04 | 39,53 | 39,89 | -0,08% | - |
| 13.11.2025 | 41,08 | 41,09 | 39,86 | 39,92 | -2,66% | 2,00 |
| 12.11.2025 | 41,12 | 41,13 | 40,80 | 41,01 | 0,18% | - |
| 11.11.2025 | 41,30 | 41,31 | 40,87 | 40,94 | -0,75% | 32,00 |
| 10.11.2025 | 40,91 | 41,25 | 40,89 | 41,25 | 1,79% | - |
| 07.11.2025 | 40,56 | 40,61 | 40,08 | 40,52 | -0,67% | - |
| 06.11.2025 | 41,13 | 41,20 | 40,62 | 40,80 | -1,14% | 6,00 |
| 05.11.2025 | 40,88 | 41,36 | 40,79 | 41,27 | 0,78% | - |
| 04.11.2025 | 41,03 | 41,17 | 40,64 | 40,95 | -1,13% | - |
| 03.11.2025 | 41,44 | 41,64 | 41,24 | 41,41 | 0,46% | - |
| 31.10.2025 | 41,44 | 41,46 | 41,21 | 41,22 | -0,51% | - |
| 30.10.2025 | 41,30 | 41,60 | 41,24 | 41,43 | 0,04% | - |
| 29.10.2025 | 42,08 | 42,09 | 41,27 | 41,42 | -1,15% | - |
| 28.10.2025 | 41,57 | 41,97 | 41,56 | 41,90 | 0,14% | - |
| 27.10.2025 | 41,96 | 41,98 | 41,82 | 41,84 | 0,50% | - |
| 24.10.2025 | 41,77 | 41,80 | 41,42 | 41,63 | -0,28% | - |
| 23.10.2025 | 41,39 | 41,78 | 41,38 | 41,75 | 1,18% | - |
| 22.10.2025 | 41,58 | 41,60 | 41,13 | 41,26 | -0,73% | - |
| 21.10.2025 | 41,71 | 41,73 | 41,43 | 41,56 | -0,34% | 5,00 |
| 20.10.2025 | 41,24 | 41,73 | 41,22 | 41,71 | 1,30% | - |
| 17.10.2025 | 40,95 | 41,18 | 40,48 | 41,17 | -0,18% | 1,00 |
| 16.10.2025 | 41,17 | 42,01 | 41,16 | 41,25 | 0,00% | 30,00 |
| 15.10.2025 | 41,25 | 41,52 | 41,03 | 41,25 | -0,19% | 18,00 |
| 14.10.2025 | 41,00 | 41,34 | 40,63 | 41,33 | 0,29% | - |
| 13.10.2025 | 41,23 | 41,26 | 40,96 | 41,21 | 0,71% | 32,00 |
| 10.10.2025 | 41,56 | 41,83 | 40,82 | 40,91 | -1,68% | - |
| 09.10.2025 | 41,76 | 42,13 | 41,53 | 41,61 | -0,57% | - |
| 08.10.2025 | 41,52 | 41,97 | 41,50 | 41,85 | 0,86% | - |
| 07.10.2025 | 41,76 | 41,77 | 41,46 | 41,49 | -0,59% | - |
| 06.10.2025 | 41,78 | 41,87 | 41,55 | 41,74 | 0,33% | - |
| 03.10.2025 | 41,32 | 41,83 | 41,32 | 41,60 | 0,81% | 100,00 |
| 02.10.2025 | 41,22 | 41,65 | 41,12 | 41,27 | 0,09% | - |
| 01.10.2025 | 40,64 | 41,30 | 40,16 | 41,23 | 0,79% | 1.526,00 |
| 30.09.2025 | 40,81 | 41,00 | 40,60 | 40,91 | 0,15% | - |
| 29.09.2025 | 40,49 | 40,89 | 40,25 | 40,85 | 0,97% | 2,00 |
| 26.09.2025 | 40,26 | 40,56 | 39,90 | 40,46 | 0,17% | 1,00 |
| 25.09.2025 | 40,20 | 40,52 | 40,20 | 40,39 | 0,17% | 1,00 |
| 24.09.2025 | 40,54 | 40,57 | 40,31 | 40,32 | -0,59% | 3,00 |
| 23.09.2025 | 40,69 | 40,80 | 40,46 | 40,56 | 0,02% | - |
| 22.09.2025 | 40,62 | 40,63 | 40,47 | 40,55 | -0,07% | - |
| 19.09.2025 | 40,60 | 40,71 | 40,34 | 40,58 | -0,10% | - |
| 18.09.2025 | 40,64 | 40,69 | 40,36 | 40,62 | -0,21% | - |
| 17.09.2025 | 41,05 | 41,05 | 40,42 | 40,71 | -0,83% | - |
| 16.09.2025 | 41,28 | 41,29 | 40,84 | 41,05 | -0,50% | - |
| 15.09.2025 | 41,09 | 41,35 | 41,09 | 41,25 | 0,23% | - |
| 12.09.2025 | 41,16 | 41,42 | 41,13 | 41,16 | 0,47% | - |
| 11.09.2025 | 40,79 | 41,05 | 40,78 | 40,96 | 0,21% | 32,00 |
| 10.09.2025 | 40,76 | 41,03 | 40,74 | 40,88 | 0,52% | - |
| 09.09.2025 | 40,57 | 40,72 | 40,48 | 40,67 | 0,12% | - |
| 08.09.2025 | 40,59 | 40,85 | 40,58 | 40,62 | 0,10% | 1,00 |
| 05.09.2025 | 40,73 | 40,88 | 40,37 | 40,58 | -0,34% | - |
| 04.09.2025 | 40,47 | 40,72 | 40,33 | 40,72 | 0,99% | 25,00 |
| 03.09.2025 | 39,93 | 40,62 | 39,90 | 40,32 | -0,71% | - |
| 02.09.2025 | 40,58 | 40,79 | 40,27 | 40,60 | -0,61% | - |
| 01.09.2025 | 40,76 | 40,86 | 40,68 | 40,85 | -0,16% | - |
| 29.08.2025 | 40,98 | 41,10 | 40,75 | 40,92 | 0,01% | - |
| 28.08.2025 | 40,89 | 41,13 | 40,84 | 40,91 | -0,20% | - |
| 27.08.2025 | 40,67 | 41,00 | 40,67 | 40,99 | 0,39% | - |
| 26.08.2025 | 40,36 | 40,83 | 40,35 | 40,83 | 0,16% | 1,00 |
| 25.08.2025 | 40,76 | 40,93 | 40,58 | 40,77 | -0,27% | - |
| 22.08.2025 | 40,76 | 40,94 | 40,48 | 40,88 | 0,58% | - |
| 21.08.2025 | 40,65 | 40,70 | 40,21 | 40,64 | 1,05% | - |
| 20.08.2025 | 41,05 | 41,05 | 40,04 | 40,22 | -1,33% | 1,00 |
| 19.08.2025 | 40,84 | 40,93 | 40,18 | 40,76 | -0,39% | 998,00 |
| 18.08.2025 | 40,85 | 41,15 | 40,83 | 40,92 | 0,23% | 60,00 |
| 15.08.2025 | 41,23 | 41,25 | 40,78 | 40,83 | -0,02% | - |
| 14.08.2025 | 41,22 | 41,22 | 40,71 | 40,84 | -0,17% | - |
| 13.08.2025 | 41,03 | 41,03 | 40,64 | 40,91 | -0,39% | - |
| 12.08.2025 | 40,90 | 41,08 | 40,76 | 41,07 | 0,56% | 31,00 |
| 11.08.2025 | 40,81 | 40,93 | 40,62 | 40,84 | 0,38% | - |
| 08.08.2025 | 40,71 | 40,75 | 40,59 | 40,68 | 0,33% | - |
| 07.08.2025 | 40,79 | 40,89 | 40,45 | 40,55 | -0,10% | - |
| 06.08.2025 | 40,78 | 40,91 | 40,52 | 40,59 | 0,26% | - |
| 05.08.2025 | 40,57 | 40,66 | 40,37 | 40,48 | 0,59% | - |
| 04.08.2025 | 39,80 | 40,26 | 39,80 | 40,25 | 1,33% | - |
| 01.08.2025 | 40,35 | 40,38 | 39,52 | 39,72 | -1,38% | - |
| 31.07.2025 | 40,79 | 40,83 | 40,21 | 40,27 | -0,54% | - |
| 30.07.2025 | 40,71 | 40,90 | 40,37 | 40,49 | 0,19% | - |
| 29.07.2025 | 40,17 | 40,54 | 40,17 | 40,42 | 0,82% | - |
| 28.07.2025 | 39,99 | 40,18 | 39,86 | 40,09 | 0,21% | - |
| 25.07.2025 | 40,28 | 40,28 | 39,75 | 40,00 | -0,17% | - |
| 24.07.2025 | 40,10 | 40,43 | 40,07 | 40,07 | -0,67% | - |
| 23.07.2025 | 40,17 | 40,51 | 40,16 | 40,34 | 0,75% | - |
| 22.07.2025 | 39,98 | 40,07 | 39,75 | 40,04 | -0,17% | 64,00 |
| 21.07.2025 | 39,94 | 40,28 | 39,93 | 40,11 | -0,51% | - |
| 18.07.2025 | 40,42 | 40,52 | 40,09 | 40,31 | 0,86% | 1,00 |