44,725€
-0,89%
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 |
|---|---|---|---|---|---|---|
| 20.08.2026 | 45,04 | 45,13 | 44,85 | 44,93 | -0,43% | 89,00 |
| 19.08.2026 | 45,07 | 45,23 | 44,89 | 45,13 | -1,32% | 1,00 |
| 18.08.2026 | 45,92 | 46,00 | 45,67 | 45,73 | 0,09% | - |
| 17.08.2026 | 45,82 | 45,99 | 45,58 | 45,69 | -0,33% | - |
| 14.08.2026 | 46,17 | 46,18 | 45,75 | 45,84 | -0,69% | 75,00 |
| 13.08.2026 | 46,29 | 46,40 | 46,14 | 46,16 | -0,61% | - |
| 12.08.2026 | 46,39 | 46,70 | 46,35 | 46,44 | 0,02% | - |
| 11.08.2026 | 46,65 | 46,80 | 46,36 | 46,43 | -0,21% | 3,00 |
| 10.08.2026 | 46,53 | 46,70 | 46,43 | 46,53 | -0,67% | - |
| 07.08.2026 | 46,59 | 46,94 | 46,53 | 46,84 | 0,73% | 2,00 |
| 06.08.2026 | 46,60 | 46,77 | 46,38 | 46,51 | 0,30% | - |
| 05.08.2026 | 46,40 | 46,45 | 46,11 | 46,37 | 0,53% | 4,00 |
| 04.08.2026 | 45,92 | 46,14 | 45,49 | 46,12 | 2,01% | 2,00 |
| 03.08.2026 | 45,10 | 45,34 | 44,90 | 45,21 | 0,54% | - |
| 31.07.2026 | 45,25 | 45,45 | 44,73 | 44,97 | -1,15% | - |
| 30.07.2026 | 44,75 | 45,50 | 44,74 | 45,49 | 0,71% | 1,00 |
| 29.07.2026 | 45,49 | 45,67 | 45,16 | 45,17 | -0,92% | - |
| 28.07.2026 | 45,16 | 45,63 | 45,03 | 45,59 | 1,39% | - |
| 27.07.2026 | 44,84 | 45,11 | 44,76 | 44,96 | 0,65% | - |
| 24.07.2026 | 44,31 | 44,75 | 44,25 | 44,67 | 0,80% | - |
| 23.07.2026 | 44,82 | 44,87 | 44,23 | 44,32 | -1,27% | - |
| 22.07.2026 | 44,57 | 45,00 | 44,46 | 44,89 | 0,89% | - |
| 21.07.2026 | 44,39 | 44,61 | 44,16 | 44,49 | 0,62% | - |
| 20.07.2026 | 44,45 | 44,66 | 44,15 | 44,22 | -0,21% | - |
| 17.07.2026 | 44,26 | 44,43 | 44,09 | 44,31 | -0,42% | - |
| 16.07.2026 | 44,52 | 44,52 | 44,19 | 44,50 | 0,07% | - |
| 15.07.2026 | 44,43 | 44,67 | 44,35 | 44,47 | -0,17% | - |
| 14.07.2026 | 44,10 | 44,67 | 43,86 | 44,55 | 0,98% | 60,00 |
| 13.07.2026 | 43,93 | 44,33 | 43,88 | 44,11 | -0,18% | 3,00 |
| 10.07.2026 | 43,91 | 44,20 | 43,87 | 44,19 | 0,64% | - |
| 09.07.2026 | 43,54 | 43,94 | 43,54 | 43,91 | 0,97% | 1,00 |
| 08.07.2026 | 43,89 | 43,92 | 43,11 | 43,49 | -0,97% | - |
| 07.07.2026 | 44,23 | 44,27 | 43,88 | 43,92 | -0,66% | - |
| 06.07.2026 | 44,18 | 44,38 | 44,11 | 44,21 | 0,30% | - |
| 03.07.2026 | 44,24 | 44,27 | 43,94 | 44,07 | 0,51% | - |
| 02.07.2026 | 43,48 | 44,13 | 43,35 | 43,85 | 0,72% | 1,00 |
| 01.07.2026 | 43,99 | 43,99 | 43,36 | 43,54 | -1,06% | - |
| 30.06.2026 | 43,99 | 44,24 | 43,69 | 44,00 | 0,06% | - |
| 29.06.2026 | 43,96 | 44,20 | 43,71 | 43,98 | -0,10% | - |
| 26.06.2026 | 43,92 | 44,29 | 43,56 | 44,02 | 0,20% | 1,00 |
| 25.06.2026 | 43,98 | 44,31 | 43,78 | 43,93 | 0,11% | - |
| 24.06.2026 | 44,20 | 44,36 | 43,65 | 43,88 | -0,76% | 1,00 |
| 23.06.2026 | 44,73 | 44,73 | 43,83 | 44,22 | -1,18% | - |
| 22.06.2026 | 44,43 | 44,82 | 44,26 | 44,74 | 0,71% | - |
| 19.06.2026 | 44,81 | 45,05 | 44,43 | 44,43 | -1,13% | - |
| 18.06.2026 | 44,81 | 45,17 | 44,63 | 44,94 | -0,27% | - |
| 17.06.2026 | 44,67 | 45,20 | 44,67 | 45,06 | 0,66% | 6,00 |
| 16.06.2026 | 44,66 | 44,97 | 44,09 | 44,76 | 1,60% | - |
| 15.06.2026 | 44,75 | 44,90 | 44,05 | 44,06 | -0,83% | - |
| 12.06.2026 | 44,05 | 44,55 | 43,82 | 44,43 | 1,63% | - |
| 11.06.2026 | 43,20 | 43,89 | 43,15 | 43,72 | 1,15% | 3,00 |
| 10.06.2026 | 43,10 | 43,72 | 42,89 | 43,22 | 0,58% | - |
| 09.06.2026 | 43,36 | 43,58 | 42,51 | 42,97 | 0,18% | - |
| 08.06.2026 | 42,98 | 43,31 | 42,88 | 42,89 | 0,43% | - |
| 05.06.2026 | 43,88 | 43,93 | 42,60 | 42,71 | -3,29% | - |
| 04.06.2026 | 43,90 | 44,19 | 43,77 | 44,17 | -0,32% | - |
| 03.06.2026 | 44,76 | 44,78 | 44,26 | 44,31 | -0,61% | - |
| 02.06.2026 | 44,14 | 44,59 | 43,92 | 44,58 | 0,42% | - |
| 01.06.2026 | 44,34 | 44,55 | 44,27 | 44,39 | 0,01% | - |
| 29.05.2026 | 44,21 | 44,55 | 43,96 | 44,39 | 1,10% | 1,00 |
| 28.05.2026 | 43,36 | 44,01 | 43,35 | 43,90 | -0,16% | - |
| 27.05.2026 | 44,03 | 44,19 | 43,74 | 43,97 | 0,36% | - |
| 26.05.2026 | 43,89 | 44,17 | 43,77 | 43,81 | -1,00% | - |
| 25.05.2026 | 43,95 | 44,26 | 43,84 | 44,26 | 1,53% | - |
| 22.05.2026 | 43,72 | 44,07 | 43,59 | 43,59 | -0,57% | - |
| 21.05.2026 | 43,67 | 43,92 | 43,36 | 43,84 | 0,45% | - |
| 20.05.2026 | 43,19 | 43,73 | 42,93 | 43,64 | 0,69% | - |
| 19.05.2026 | 43,39 | 43,68 | 43,11 | 43,34 | 0,00% | - |
| 18.05.2026 | 43,47 | 43,63 | 42,97 | 43,34 | -0,46% | 1,00 |
| 15.05.2026 | 44,34 | 44,34 | 43,43 | 43,54 | -1,73% | - |
| 14.05.2026 | 44,04 | 44,48 | 44,03 | 44,31 | 0,60% | - |
| 13.05.2026 | 43,95 | 44,11 | 43,60 | 44,05 | 0,51% | - |
| 12.05.2026 | 44,31 | 44,32 | 43,58 | 43,82 | -1,23% | 4,00 |
| 11.05.2026 | 44,15 | 44,41 | 44,01 | 44,37 | 0,44% | - |
| 08.05.2026 | 44,47 | 44,61 | 44,03 | 44,18 | -0,45% | - |
| 07.05.2026 | 45,13 | 45,20 | 44,33 | 44,38 | -1,26% | - |
| 06.05.2026 | 44,04 | 45,20 | 44,02 | 44,94 | 2,42% | 3,00 |
| 05.05.2026 | 43,58 | 43,94 | 43,58 | 43,88 | 0,71% | - |
| 04.05.2026 | 44,31 | 44,33 | 43,36 | 43,57 | -1,58% | 1,00 |
| 30.04.2026 | 43,24 | 44,30 | 43,13 | 44,27 | 2,48% | - |
| 29.04.2026 | 43,81 | 43,95 | 43,14 | 43,20 | -1,19% | 900,00 |
| 28.04.2026 | 43,98 | 44,02 | 43,60 | 43,72 | -0,55% | 1,00 |
| 27.04.2026 | 43,89 | 44,10 | 43,77 | 43,97 | 0,22% | - |
| 24.04.2026 | 44,19 | 44,30 | 43,84 | 43,87 | -1,26% | - |
| 23.04.2026 | 44,37 | 44,49 | 44,04 | 44,43 | 0,28% | 1,00 |
| 22.04.2026 | 44,05 | 44,50 | 44,05 | 44,30 | -0,12% | - |
| 21.04.2026 | 45,02 | 45,02 | 44,24 | 44,36 | -0,98% | - |
| 20.04.2026 | 45,19 | 45,19 | 44,66 | 44,80 | -0,74% | - |
| 17.04.2026 | 44,61 | 45,33 | 44,60 | 45,13 | 1,31% | - |
| 16.04.2026 | 44,91 | 44,95 | 44,49 | 44,55 | -0,60% | - |
| 15.04.2026 | 44,78 | 44,87 | 44,61 | 44,82 | 0,15% | - |
| 14.04.2026 | 44,82 | 44,84 | 44,36 | 44,75 | -0,10% | - |
| 13.04.2026 | 44,63 | 44,86 | 44,07 | 44,80 | 0,41% | 3,00 |
| 10.04.2026 | 44,58 | 45,00 | 44,39 | 44,61 | 0,41% | - |
| 09.04.2026 | 44,39 | 44,55 | 44,17 | 44,43 | 0,27% | - |
| 08.04.2026 | 43,02 | 44,60 | 43,02 | 44,31 | 3,16% | 248,00 |
| 07.04.2026 | 42,57 | 43,35 | 42,57 | 42,95 | 0,92% | 200,00 |
| 02.04.2026 | 42,67 | 43,10 | 41,91 | 42,56 | -0,21% | 201,00 |
| 01.04.2026 | 42,16 | 42,94 | 42,16 | 42,65 | 1,41% | - |
| 31.03.2026 | 41,53 | 42,17 | 41,50 | 42,06 | 1,53% | - |