44,370€
1,07%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.03.2026 | 41,51 | 42,00 | 41,38 | 41,42 | -0,03% | - |
| 27.03.2026 | 41,45 | 41,81 | 41,20 | 41,44 | -0,14% | 180,00 |
| 26.03.2026 | 42,23 | 42,23 | 41,32 | 41,49 | -1,76% | 20,00 |
| 25.03.2026 | 41,78 | 42,43 | 41,78 | 42,24 | 1,02% | 100,00 |
| 24.03.2026 | 42,23 | 42,27 | 41,26 | 41,81 | -1,09% | - |
| 23.03.2026 | 41,09 | 42,84 | 41,00 | 42,28 | 2,24% | 250,00 |
| 20.03.2026 | 42,69 | 42,75 | 41,17 | 41,35 | -3,11% | 1,00 |
| 19.03.2026 | 42,71 | 42,81 | 41,89 | 42,67 | -0,03% | 20,00 |
| 18.03.2026 | 43,62 | 43,88 | 42,68 | 42,69 | -2,21% | - |
| 17.03.2026 | 43,56 | 43,92 | 43,29 | 43,65 | 0,05% | - |
| 16.03.2026 | 43,17 | 43,76 | 43,02 | 43,63 | 1,59% | - |
| 13.03.2026 | 43,44 | 43,68 | 42,87 | 42,95 | -0,96% | 1,00 |
| 12.03.2026 | 43,74 | 44,15 | 43,27 | 43,36 | -1,58% | 1,00 |
| 11.03.2026 | 43,84 | 44,35 | 43,66 | 44,06 | 0,37% | 5,00 |
| 10.03.2026 | 43,72 | 44,38 | 43,47 | 43,90 | 0,47% | 1,00 |
| 09.03.2026 | 42,71 | 43,96 | 42,54 | 43,69 | 1,22% | 2,00 |
| 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% | - |