40,013€
-0,30%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 41,70 | 41,77 | 41,45 | 41,71 | -0,33% | - |
| 03.10.2024 | 41,96 | 42,04 | 41,54 | 41,84 | -1,51% | - |
| 02.10.2024 | 41,83 | 42,48 | 41,79 | 42,48 | 1,51% | - |
| 01.10.2024 | 41,97 | 42,22 | 41,72 | 41,85 | -0,51% | 520,00 |
| 30.09.2024 | 42,14 | 42,34 | 41,78 | 42,07 | 0,38% | - |
| 27.09.2024 | 41,55 | 42,03 | 41,50 | 41,91 | 0,65% | 100,00 |
| 26.09.2024 | 41,43 | 41,95 | 41,39 | 41,64 | 1,47% | - |
| 25.09.2024 | 40,95 | 41,28 | 40,76 | 41,04 | -0,14% | - |
| 24.09.2024 | 40,89 | 41,45 | 40,87 | 41,09 | 0,21% | 200,00 |
| 23.09.2024 | 41,05 | 41,29 | 40,56 | 41,01 | 0,32% | - |
| 20.09.2024 | 41,35 | 41,36 | 40,73 | 40,88 | -1,44% | - |
| 19.09.2024 | 40,94 | 41,53 | 40,86 | 41,48 | 2,36% | 200,00 |
| 18.09.2024 | 40,90 | 40,93 | 40,41 | 40,52 | -0,26% | 250,00 |
| 17.09.2024 | 40,45 | 40,84 | 40,42 | 40,63 | 0,18% | 200,00 |
| 16.09.2024 | 40,45 | 40,62 | 40,34 | 40,55 | 0,41% | - |
| 13.09.2024 | 40,41 | 40,53 | 40,30 | 40,39 | 0,09% | - |
| 12.09.2024 | 39,97 | 40,48 | 39,94 | 40,35 | 1,27% | 200,00 |
| 11.09.2024 | 39,59 | 39,85 | 39,18 | 39,84 | 0,13% | 7,00 |
| 10.09.2024 | 39,55 | 39,87 | 39,47 | 39,79 | 0,24% | - |
| 09.09.2024 | 39,45 | 39,79 | 39,32 | 39,70 | 1,64% | - |
| 06.09.2024 | 39,81 | 39,89 | 39,02 | 39,06 | -1,42% | 127,00 |
| 05.09.2024 | 39,54 | 39,84 | 39,47 | 39,62 | 0,22% | - |
| 04.09.2024 | 39,60 | 39,91 | 39,32 | 39,53 | -0,68% | - |
| 03.09.2024 | 40,40 | 40,43 | 39,67 | 39,80 | -1,43% | - |
| 02.09.2024 | 40,62 | 40,69 | 40,37 | 40,38 | -0,04% | - |
| 30.08.2024 | 40,36 | 40,73 | 40,19 | 40,40 | -0,02% | - |
| 29.08.2024 | 39,87 | 40,47 | 39,85 | 40,40 | 1,41% | - |
| 28.08.2024 | 39,77 | 40,19 | 39,76 | 39,84 | 0,26% | - |
| 27.08.2024 | 39,88 | 40,01 | 39,68 | 39,74 | -0,61% | - |
| 26.08.2024 | 39,82 | 40,17 | 39,78 | 39,99 | 0,51% | - |
| 23.08.2024 | 39,56 | 39,96 | 39,48 | 39,78 | 0,88% | - |
| 22.08.2024 | 39,68 | 39,71 | 39,34 | 39,44 | -0,18% | - |
| 21.08.2024 | 40,35 | 40,35 | 39,45 | 39,51 | -1,06% | - |
| 20.08.2024 | 39,96 | 40,20 | 39,88 | 39,93 | -0,31% | - |
| 19.08.2024 | 39,78 | 40,27 | 39,75 | 40,05 | 1,04% | - |
| 16.08.2024 | 39,45 | 39,83 | 39,44 | 39,64 | 0,51% | - |
| 15.08.2024 | 39,16 | 39,64 | 38,97 | 39,44 | 0,52% | - |
| 14.08.2024 | 39,23 | 39,24 | 38,83 | 39,24 | -0,39% | - |
| 13.08.2024 | 39,42 | 39,45 | 38,55 | 39,39 | 1,52% | 607,00 |
| 12.08.2024 | 39,35 | 39,39 | 38,74 | 38,80 | -1,69% | - |
| 09.08.2024 | 38,32 | 39,48 | 38,26 | 39,47 | 1,86% | - |
| 08.08.2024 | 37,83 | 38,83 | 37,81 | 38,75 | 2,23% | - |
| 07.08.2024 | 37,75 | 38,55 | 37,61 | 37,91 | 0,91% | - |
| 06.08.2024 | 37,22 | 38,00 | 37,18 | 37,56 | 2,07% | - |
| 05.08.2024 | 38,09 | 38,09 | 36,39 | 36,80 | -5,00% | 100,00 |