43,183€
-0,72%
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 |
|---|---|---|---|---|---|---|
| 06.03.2026 | 43,72 | 44,01 | 42,85 | 43,17 | -0,75% | 1,00 |
| 05.03.2026 | 44,67 | 44,69 | 43,29 | 43,50 | -2,39% | 202,00 |
| 04.03.2026 | 44,33 | 44,57 | 43,87 | 44,56 | 1,04% | 2,00 |
| 03.03.2026 | 45,59 | 45,59 | 43,60 | 44,10 | -2,95% | 4,00 |
| 02.03.2026 | 45,18 | 45,59 | 44,88 | 45,44 | 0,60% | 1,00 |
| 27.02.2026 | 45,23 | 45,41 | 45,02 | 45,17 | -0,03% | 1,00 |
| 26.02.2026 | 45,13 | 45,30 | 44,85 | 45,19 | 0,06% | 86,00 |
| 25.02.2026 | 44,35 | 45,18 | 44,34 | 45,16 | 1,67% | - |
| 24.02.2026 | 44,24 | 44,44 | 44,00 | 44,42 | 0,62% | - |
| 23.02.2026 | 44,39 | 44,40 | 43,95 | 44,15 | -0,90% | 62,00 |
| 20.02.2026 | 44,20 | 44,56 | 43,93 | 44,55 | 0,83% | 1,00 |
| 19.02.2026 | 44,08 | 44,40 | 43,83 | 44,18 | 0,23% | - |
| 18.02.2026 | 43,85 | 44,26 | 43,78 | 44,08 | -0,68% | - |
| 17.02.2026 | 44,12 | 44,49 | 43,89 | 44,38 | 0,63% | - |
| 16.02.2026 | 44,07 | 44,19 | 43,99 | 44,10 | 0,31% | - |
| 13.02.2026 | 44,04 | 44,09 | 43,52 | 43,96 | -0,46% | - |
| 12.02.2026 | 44,60 | 44,80 | 43,97 | 44,16 | -1,00% | - |
| 11.02.2026 | 43,59 | 44,72 | 43,58 | 44,61 | 2,18% | 4,00 |
| 10.02.2026 | 43,74 | 43,76 | 43,41 | 43,66 | -0,15% | 174,00 |
| 09.02.2026 | 43,01 | 43,75 | 42,97 | 43,73 | 1,72% | - |
| 06.02.2026 | 42,76 | 43,01 | 42,25 | 42,99 | 0,22% | - |
| 05.02.2026 | 43,52 | 43,63 | 42,71 | 42,90 | -1,65% | - |
| 04.02.2026 | 43,26 | 43,96 | 43,26 | 43,61 | 1,70% | - |
| 03.02.2026 | 43,13 | 43,60 | 42,87 | 42,89 | -0,34% | - |
| 02.02.2026 | 42,70 | 43,69 | 41,97 | 43,03 | 0,89% | - |
| 30.01.2026 | 43,58 | 43,58 | 42,42 | 42,65 | -1,80% | 2.940,00 |
| 29.01.2026 | 43,28 | 43,86 | 42,94 | 43,43 | 0,78% | - |
| 28.01.2026 | 43,33 | 43,35 | 43,02 | 43,10 | -0,23% | 1,00 |
| 27.01.2026 | 42,95 | 43,19 | 42,90 | 43,19 | 0,81% | - |
| 26.01.2026 | 42,47 | 43,11 | 42,44 | 42,85 | 0,56% | - |
| 23.01.2026 | 42,49 | 42,70 | 42,49 | 42,61 | 0,44% | - |
| 22.01.2026 | 42,13 | 42,56 | 42,11 | 42,42 | 1,51% | - |
| 21.01.2026 | 41,69 | 42,01 | 41,53 | 41,79 | 0,25% | 1,00 |
| 20.01.2026 | 41,89 | 42,06 | 41,36 | 41,69 | -0,87% | - |
| 19.01.2026 | 41,87 | 42,20 | 41,85 | 42,06 | -0,79% | - |
| 16.01.2026 | 42,22 | 42,45 | 42,21 | 42,39 | 0,30% | - |
| 15.01.2026 | 41,91 | 42,27 | 41,91 | 42,26 | 1,51% | - |
| 14.01.2026 | 41,59 | 41,85 | 41,58 | 41,64 | -0,18% | - |
| 13.01.2026 | 41,71 | 42,01 | 41,59 | 41,71 | 0,01% | 3,00 |
| 12.01.2026 | 41,09 | 41,75 | 41,06 | 41,71 | 0,77% | - |
| 09.01.2026 | 41,48 | 41,58 | 41,19 | 41,39 | -0,21% | - |
| 08.01.2026 | 41,11 | 41,48 | 41,10 | 41,48 | 0,42% | - |
| 07.01.2026 | 41,43 | 41,48 | 41,18 | 41,30 | 0,17% | - |
| 06.01.2026 | 41,41 | 41,42 | 40,94 | 41,23 | -0,40% | - |
| 05.01.2026 | 41,31 | 41,41 | 41,04 | 41,40 | 1,40% | - |
| 02.01.2026 | 41,13 | 41,35 | 40,44 | 40,83 | -0,24% | 416,00 |
| 30.12.2025 | 40,93 | 40,97 | 40,91 | 40,93 | 0,18% | - |
| 29.12.2025 | 41,17 | 41,18 | 40,85 | 40,85 | -0,75% | 32,00 |
| 23.12.2025 | 40,54 | 41,30 | 40,53 | 41,16 | 1,76% | - |
| 22.12.2025 | 40,39 | 40,59 | 40,39 | 40,45 | 0,01% | - |
| 19.12.2025 | 40,16 | 40,45 | 40,02 | 40,45 | 0,65% | - |
| 18.12.2025 | 39,77 | 40,36 | 39,76 | 40,18 | 1,03% | - |
| 17.12.2025 | 40,14 | 40,14 | 39,72 | 39,77 | -0,62% | - |
| 16.12.2025 | 40,01 | 40,21 | 39,84 | 40,02 | -0,27% | - |
| 15.12.2025 | 40,53 | 40,55 | 40,12 | 40,13 | -0,63% | - |
| 12.12.2025 | 40,65 | 40,89 | 40,22 | 40,39 | -0,66% | - |
| 11.12.2025 | 40,40 | 40,67 | 40,22 | 40,66 | -0,04% | 32,00 |
| 10.12.2025 | 40,49 | 40,68 | 40,39 | 40,67 | 0,39% | - |
| 09.12.2025 | 40,30 | 40,67 | 40,28 | 40,51 | 0,48% | - |
| 08.12.2025 | 40,46 | 40,57 | 40,28 | 40,32 | -0,27% | - |
| 05.12.2025 | 40,39 | 40,64 | 40,37 | 40,43 | 0,37% | - |
| 04.12.2025 | 40,19 | 40,38 | 40,08 | 40,28 | 0,51% | - |
| 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 |