40,068€
0,19%
Echtzeitkurs Xtrackers S&P ASX 200 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers S&P ASX 200 UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 40,07 | 40,22 | 39,84 | 40,11 | 0,30% | - |
| 05.06.2025 | 40,21 | 40,40 | 39,90 | 39,99 | -0,27% | - |
| 04.06.2025 | 39,79 | 40,12 | 39,78 | 40,10 | 0,72% | - |
| 03.06.2025 | 39,62 | 39,83 | 39,38 | 39,82 | 0,30% | - |
| 02.06.2025 | 39,23 | 39,70 | 39,12 | 39,70 | 0,54% | - |
| 30.05.2025 | 39,61 | 39,65 | 39,13 | 39,48 | 0,72% | - |
| 29.05.2025 | 39,50 | 40,27 | 38,97 | 39,20 | -0,48% | - |
| 28.05.2025 | 39,43 | 39,73 | 39,28 | 39,39 | -0,59% | - |
| 27.05.2025 | 39,55 | 39,66 | 39,24 | 39,62 | 0,65% | - |
| 26.05.2025 | 39,47 | 39,52 | 39,35 | 39,37 | 0,32% | - |
| 23.05.2025 | 39,20 | 39,37 | 38,62 | 39,24 | 0,33% | - |
| 22.05.2025 | 39,12 | 39,30 | 38,85 | 39,11 | -0,75% | - |
| 21.05.2025 | 39,46 | 39,48 | 38,86 | 39,41 | 0,13% | - |
| 20.05.2025 | 39,37 | 39,46 | 39,19 | 39,36 | -0,45% | - |
| 19.05.2025 | 39,26 | 39,54 | 38,88 | 39,54 | 0,48% | 400,00 |
| 16.05.2025 | 39,42 | 39,57 | 39,29 | 39,35 | -0,48% | 10,00 |
| 15.05.2025 | 39,63 | 39,66 | 38,90 | 39,54 | 1,08% | - |
| 14.05.2025 | 39,39 | 39,57 | 38,97 | 39,12 | -1,02% | - |
| 13.05.2025 | 39,51 | 39,59 | 39,10 | 39,52 | 0,33% | 7,00 |
| 12.05.2025 | 38,64 | 39,50 | 38,62 | 39,39 | 1,88% | - |
| 09.05.2025 | 38,51 | 38,76 | 38,47 | 38,67 | 0,51% | - |
| 08.05.2025 | 38,45 | 38,68 | 38,22 | 38,47 | 0,53% | - |
| 07.05.2025 | 38,34 | 38,47 | 38,00 | 38,27 | 0,19% | - |
| 06.05.2025 | 38,30 | 38,38 | 37,93 | 38,20 | -0,17% | - |
| 05.05.2025 | 38,04 | 38,39 | 37,99 | 38,26 | -1,17% | - |
| 02.05.2025 | 37,42 | 38,72 | 37,39 | 38,71 | 2,79% | - |
| 30.04.2025 | 37,19 | 37,69 | 36,96 | 37,66 | 0,97% | - |
| 29.04.2025 | 37,05 | 37,43 | 37,04 | 37,30 | 0,55% | - |
| 28.04.2025 | 37,16 | 37,17 | 36,83 | 37,10 | -0,46% | - |
| 25.04.2025 | 37,16 | 37,64 | 37,01 | 37,27 | 0,03% | 65,00 |
| 24.04.2025 | 36,63 | 37,27 | 36,42 | 37,26 | 1,96% | - |
| 23.04.2025 | 36,27 | 37,03 | 36,23 | 36,54 | 0,76% | - |
| 22.04.2025 | 35,93 | 36,51 | 35,73 | 36,26 | 0,84% | 42,00 |
| 17.04.2025 | 36,12 | 36,12 | 35,59 | 35,96 | 0,94% | - |
| 16.04.2025 | 35,93 | 36,14 | 35,01 | 35,63 | -0,57% | - |
| 15.04.2025 | 35,52 | 36,06 | 35,45 | 35,83 | 0,88% | - |
| 14.04.2025 | 34,12 | 35,73 | 34,12 | 35,52 | 1,89% | 10,00 |
| 11.04.2025 | 34,62 | 34,96 | 33,53 | 34,86 | 0,56% | 8,00 |
| 10.04.2025 | 34,60 | 36,26 | 33,84 | 34,67 | -1,92% | - |
| 09.04.2025 | 34,16 | 36,12 | 31,43 | 35,34 | 8,25% | - |
| 08.04.2025 | 32,60 | 34,88 | 32,31 | 32,65 | -1,15% | - |
| 07.04.2025 | 33,69 | 33,99 | 31,61 | 33,03 | -0,96% | - |
| 04.04.2025 | 36,70 | 36,70 | 32,88 | 33,35 | -8,52% | 545,00 |
| 03.04.2025 | 37,68 | 37,86 | 36,41 | 36,45 | -4,17% | - |
| 02.04.2025 | 38,04 | 38,16 | 37,72 | 38,04 | 0,09% | - |
| 01.04.2025 | 37,30 | 38,06 | 37,30 | 38,00 | 1,28% | 26,00 |
| 31.03.2025 | 37,73 | 37,73 | 36,93 | 37,52 | -0,24% | - |
| 28.03.2025 | 38,20 | 38,31 | 37,60 | 37,61 | -1,31% | - |
| 27.03.2025 | 38,31 | 38,39 | 38,01 | 38,11 | -0,51% | - |
| 26.03.2025 | 38,25 | 38,60 | 38,17 | 38,31 | -0,01% | - |
| 25.03.2025 | 38,08 | 38,35 | 37,99 | 38,31 | 0,53% | - |
| 24.03.2025 | 37,57 | 38,12 | 37,57 | 38,11 | 1,32% | 65,00 |
| 21.03.2025 | 37,80 | 37,86 | 37,38 | 37,61 | -0,50% | 1,00 |
| 20.03.2025 | 37,73 | 38,00 | 37,44 | 37,80 | 0,41% | - |
| 19.03.2025 | 37,77 | 37,83 | 37,20 | 37,65 | 0,98% | 5,00 |
| 18.03.2025 | 37,59 | 38,05 | 37,23 | 37,28 | -1,45% | - |
| 17.03.2025 | 37,51 | 38,08 | 37,27 | 37,83 | 0,93% | 100,00 |
| 14.03.2025 | 37,04 | 37,49 | 36,95 | 37,48 | 1,79% | - |
| 13.03.2025 | 36,66 | 37,07 | 36,58 | 36,83 | -0,85% | - |
| 12.03.2025 | 36,80 | 37,22 | 36,69 | 37,14 | 0,29% | - |
| 11.03.2025 | 37,66 | 37,69 | 36,60 | 37,04 | -1,06% | 7,00 |
| 10.03.2025 | 37,99 | 38,12 | 37,19 | 37,43 | -2,11% | - |
| 07.03.2025 | 38,12 | 38,59 | 37,64 | 38,24 | -0,79% | 52,00 |
| 06.03.2025 | 39,04 | 39,06 | 38,28 | 38,54 | -1,72% | 70,00 |
| 05.03.2025 | 39,28 | 39,34 | 38,69 | 39,21 | -0,34% | - |
| 04.03.2025 | 39,91 | 39,92 | 38,75 | 39,35 | -0,98% | - |
| 03.03.2025 | 40,25 | 40,26 | 39,63 | 39,73 | -0,41% | - |
| 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% | - |