39,890€
-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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 40,04 | 40,25 | 39,63 | 39,90 | -0,67% | - |
| 27.02.2025 | 40,62 | 40,70 | 40,15 | 40,17 | -0,98% | - |
| 26.02.2025 | 40,76 | 40,81 | 40,30 | 40,56 | -0,22% | - |
| 25.02.2025 | 40,82 | 40,85 | 40,23 | 40,65 | -0,61% | 200,00 |
| 24.02.2025 | 41,30 | 41,35 | 40,70 | 40,90 | -0,16% | - |
| 21.02.2025 | 41,31 | 41,54 | 40,75 | 40,96 | -1,38% | - |
| 20.02.2025 | 41,27 | 41,61 | 41,24 | 41,54 | -0,05% | 10,00 |
| 19.02.2025 | 42,27 | 42,30 | 41,34 | 41,56 | -2,27% | - |
| 18.02.2025 | 42,54 | 43,01 | 42,44 | 42,53 | -0,89% | - |
| 17.02.2025 | 42,58 | 42,91 | 42,54 | 42,91 | 0,96% | - |
| 14.02.2025 | 42,47 | 43,02 | 42,43 | 42,50 | -0,67% | - |
| 13.02.2025 | 42,65 | 42,97 | 42,32 | 42,78 | 0,57% | - |
| 12.02.2025 | 42,90 | 42,93 | 42,33 | 42,54 | -0,35% | - |
| 11.02.2025 | 42,52 | 42,69 | 42,32 | 42,69 | -0,08% | 6,00 |
| 10.02.2025 | 42,17 | 42,81 | 42,14 | 42,72 | 1,29% | - |
| 07.02.2025 | 42,35 | 42,54 | 42,17 | 42,18 | -0,75% | - |
| 06.02.2025 | 42,38 | 42,64 | 42,32 | 42,50 | 0,75% | - |
| 05.02.2025 | 41,68 | 42,18 | 41,65 | 42,18 | 0,93% | - |
| 04.02.2025 | 41,56 | 42,01 | 41,40 | 41,79 | -0,11% | - |
| 03.02.2025 | 41,34 | 41,94 | 41,25 | 41,84 | 0,19% | - |
| 31.01.2025 | 42,13 | 42,32 | 41,75 | 41,76 | -0,72% | - |
| 30.01.2025 | 41,90 | 42,11 | 41,73 | 42,06 | 0,95% | - |
| 29.01.2025 | 41,74 | 41,90 | 41,64 | 41,66 | 0,09% | - |
| 28.01.2025 | 41,52 | 41,75 | 41,46 | 41,62 | 0,08% | - |
| 27.01.2025 | 42,01 | 42,01 | 41,16 | 41,59 | -0,56% | - |
| 24.01.2025 | 41,79 | 41,97 | 41,61 | 41,82 | 0,19% | - |
| 23.01.2025 | 41,56 | 41,84 | 41,50 | 41,75 | 0,00% | - |
| 22.01.2025 | 41,89 | 42,07 | 41,75 | 41,75 | -0,27% | - |
| 21.01.2025 | 41,76 | 41,86 | 41,50 | 41,86 | 0,89% | - |
| 20.01.2025 | 41,56 | 41,83 | 41,34 | 41,49 | -0,23% | 53,00 |
| 17.01.2025 | 41,39 | 41,66 | 41,31 | 41,58 | 0,32% | - |
| 16.01.2025 | 41,30 | 41,66 | 41,26 | 41,45 | 0,18% | - |
| 15.01.2025 | 40,98 | 41,61 | 40,77 | 41,38 | 0,86% | - |
| 14.01.2025 | 40,80 | 41,05 | 40,67 | 41,02 | 0,66% | - |
| 13.01.2025 | 40,66 | 40,85 | 40,50 | 40,75 | -0,28% | 7,00 |
| 10.01.2025 | 41,14 | 41,54 | 40,72 | 40,87 | -1,45% | - |
| 09.01.2025 | 41,33 | 41,53 | 41,10 | 41,47 | 0,36% | - |
| 08.01.2025 | 41,47 | 41,53 | 41,07 | 41,32 | 0,61% | - |
| 07.01.2025 | 41,15 | 41,55 | 40,85 | 41,07 | 0,09% | - |
| 06.01.2025 | 40,87 | 41,47 | 40,78 | 41,03 | 0,33% | - |
| 03.01.2025 | 40,80 | 41,23 | 40,60 | 40,90 | 0,84% | - |
| 02.01.2025 | 40,43 | 41,04 | 40,40 | 40,56 | 0,36% | - |
| 30.12.2024 | 40,51 | 40,76 | 40,38 | 40,41 | -0,34% | - |
| 27.12.2024 | 40,85 | 40,95 | 40,34 | 40,55 | 0,05% | 1,00 |
| 23.12.2024 | 40,65 | 40,65 | 40,11 | 40,53 | 1,29% | - |
| 20.12.2024 | 39,85 | 40,32 | 39,50 | 40,01 | -0,30% | - |
| 19.12.2024 | 40,44 | 40,51 | 40,12 | 40,13 | -0,91% | - |
| 18.12.2024 | 41,95 | 41,95 | 40,47 | 40,50 | -2,43% | - |
| 17.12.2024 | 41,64 | 41,64 | 41,27 | 41,51 | 0,65% | - |
| 16.12.2024 | 41,43 | 41,48 | 41,18 | 41,24 | -0,55% | - |
| 13.12.2024 | 41,41 | 41,78 | 41,18 | 41,47 | -0,32% | - |
| 12.12.2024 | 41,60 | 41,93 | 41,43 | 41,61 | -0,81% | - |
| 11.12.2024 | 41,81 | 42,10 | 41,58 | 41,95 | 0,27% | 6,00 |
| 10.12.2024 | 42,15 | 42,25 | 41,83 | 41,83 | -1,18% | - |
| 09.12.2024 | 42,22 | 42,67 | 41,37 | 42,33 | 0,56% | - |
| 06.12.2024 | 42,60 | 42,61 | 41,54 | 42,09 | -1,41% | - |
| 05.12.2024 | 42,68 | 42,88 | 42,47 | 42,70 | -0,27% | - |
| 04.12.2024 | 43,15 | 43,18 | 42,59 | 42,81 | -0,94% | - |
| 03.12.2024 | 43,36 | 43,40 | 43,05 | 43,22 | -0,44% | - |
| 02.12.2024 | 42,90 | 43,41 | 42,82 | 43,41 | 1,00% | 340,00 |
| 29.11.2024 | 42,84 | 43,10 | 42,74 | 42,98 | 0,39% | - |
| 28.11.2024 | 42,99 | 42,99 | 42,76 | 42,81 | -0,02% | - |
| 27.11.2024 | 42,84 | 42,95 | 42,59 | 42,82 | 0,05% | - |
| 26.11.2024 | 43,32 | 43,32 | 42,54 | 42,80 | -1,16% | - |
| 25.11.2024 | 43,14 | 43,37 | 43,01 | 43,30 | 0,30% | - |
| 22.11.2024 | 42,70 | 43,41 | 42,70 | 43,17 | 0,98% | - |
| 21.11.2024 | 42,32 | 43,05 | 42,20 | 42,76 | 0,75% | - |
| 20.11.2024 | 42,26 | 42,50 | 42,13 | 42,44 | -0,06% | - |
| 19.11.2024 | 42,30 | 42,59 | 41,97 | 42,46 | 1,14% | - |
| 18.11.2024 | 41,88 | 42,16 | 41,73 | 41,98 | 0,71% | - |
| 15.11.2024 | 41,95 | 41,95 | 41,55 | 41,68 | -0,30% | - |
| 14.11.2024 | 41,69 | 42,05 | 41,50 | 41,81 | 0,26% | - |
| 13.11.2024 | 41,62 | 41,74 | 41,08 | 41,70 | 0,52% | - |
| 12.11.2024 | 41,89 | 41,89 | 41,23 | 41,49 | -1,06% | 6,00 |
| 11.11.2024 | 41,87 | 42,24 | 41,41 | 41,93 | 0,27% | 320,00 |
| 08.11.2024 | 42,02 | 42,40 | 41,67 | 41,82 | -0,47% | - |
| 07.11.2024 | 41,37 | 42,15 | 41,32 | 42,01 | 1,79% | - |
| 06.11.2024 | 40,87 | 41,72 | 40,02 | 41,28 | 1,08% | - |
| 05.11.2024 | 40,47 | 40,86 | 40,43 | 40,83 | 0,76% | - |
| 04.11.2024 | 40,63 | 40,83 | 40,52 | 40,53 | -0,61% | - |
| 01.11.2024 | 40,41 | 40,95 | 40,21 | 40,78 | 1,24% | - |
| 31.10.2024 | 40,65 | 40,72 | 39,97 | 40,28 | -1,25% | - |
| 30.10.2024 | 40,74 | 41,03 | 40,66 | 40,79 | -1,03% | - |
| 29.10.2024 | 41,42 | 41,50 | 40,94 | 41,21 | -0,16% | 400,00 |
| 28.10.2024 | 41,36 | 41,48 | 41,09 | 41,28 | 0,01% | - |
| 25.10.2024 | 41,68 | 41,70 | 41,23 | 41,27 | -1,03% | - |
| 24.10.2024 | 41,75 | 41,81 | 41,35 | 41,70 | 0,06% | - |
| 23.10.2024 | 41,72 | 41,83 | 41,30 | 41,68 | -0,36% | - |
| 22.10.2024 | 41,59 | 41,84 | 41,47 | 41,83 | -0,27% | 350,00 |
| 21.10.2024 | 42,58 | 42,58 | 41,83 | 41,94 | -0,36% | - |
| 18.10.2024 | 41,94 | 42,45 | 41,90 | 42,10 | -0,13% | - |
| 17.10.2024 | 42,13 | 42,59 | 42,12 | 42,15 | -0,09% | - |
| 16.10.2024 | 42,02 | 42,19 | 41,83 | 42,19 | 0,57% | 110,00 |
| 15.10.2024 | 42,16 | 42,16 | 41,84 | 41,95 | 0,08% | 15,00 |
| 14.10.2024 | 41,70 | 41,98 | 41,64 | 41,92 | 0,02% | - |
| 11.10.2024 | 41,62 | 42,02 | 41,36 | 41,91 | 0,88% | 6,00 |
| 10.10.2024 | 41,47 | 41,59 | 41,22 | 41,54 | -0,01% | 200,00 |
| 09.10.2024 | 41,19 | 41,54 | 41,09 | 41,54 | 0,91% | - |
| 08.10.2024 | 41,63 | 41,64 | 41,02 | 41,17 | -1,52% | - |
| 07.10.2024 | 41,88 | 42,12 | 41,44 | 41,80 | 0,23% | - |