£34,740
1,79%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 33,86 | 34,08 | 33,86 | 34,01 | -0,35% | - |
| 16.05.2024 | 34,36 | 34,36 | 34,09 | 34,13 | 0,76% | - |
| 15.05.2024 | 33,81 | 33,88 | 33,63 | 33,87 | 0,75% | - |
| 14.05.2024 | 33,51 | 33,70 | 33,49 | 33,62 | -0,13% | - |
| 13.05.2024 | 33,67 | 33,78 | 33,65 | 33,66 | -0,17% | - |
| 10.05.2024 | 33,70 | 33,83 | 33,68 | 33,72 | 0,35% | - |
| 09.05.2024 | 33,43 | 33,65 | 33,37 | 33,60 | -0,34% | - |
| 08.05.2024 | 33,80 | 33,88 | 33,62 | 33,72 | -0,28% | - |
| 07.05.2024 | 33,69 | 33,82 | 33,64 | 33,81 | 1,43% | - |
| 06.05.2024 | 33,33 | 33,54 | 33,22 | 33,34 | 0,75% | - |
| 03.05.2024 | 32,88 | 33,24 | 29,81 | 33,09 | 1,41% | - |
| 02.05.2024 | 32,46 | 32,66 | 32,43 | 32,63 | 0,60% | - |
| 30.04.2024 | 32,79 | 32,84 | 29,31 | 32,43 | -1,24% | - |
| 29.04.2024 | 32,85 | 32,92 | 32,80 | 32,84 | 0,72% | - |
| 26.04.2024 | 32,51 | 32,71 | 31,92 | 32,60 | 1,10% | - |
| 25.04.2024 | 32,63 | 32,63 | 32,10 | 32,25 | -1,28% | - |
| 24.04.2024 | 33,02 | 33,03 | 26,99 | 32,67 | -0,81% | - |
| 23.04.2024 | 33,00 | 33,02 | 32,74 | 32,93 | 0,41% | - |
| 22.04.2024 | 32,64 | 32,95 | 32,61 | 32,80 | 1,27% | - |
| 19.04.2024 | 32,24 | 32,43 | 32,09 | 32,39 | -0,15% | - |
| 18.04.2024 | 32,55 | 32,57 | 32,26 | 32,44 | 0,24% | - |
| 17.04.2024 | 32,12 | 32,53 | 32,12 | 32,36 | 0,85% | - |
| 16.04.2024 | 32,25 | 32,30 | 31,90 | 32,09 | -2,73% | - |
| 15.04.2024 | 33,12 | 33,22 | 32,95 | 32,99 | -0,90% | - |
| 12.04.2024 | 33,16 | 33,50 | 33,15 | 33,29 | 0,51% | - |
| 11.04.2024 | 33,38 | 33,41 | 27,14 | 33,12 | -0,48% | - |
| 10.04.2024 | 33,75 | 33,76 | 29,95 | 33,28 | -0,74% | - |
| 09.04.2024 | 33,63 | 33,71 | 33,42 | 33,52 | -0,01% | - |
| 08.04.2024 | 33,35 | 33,57 | 33,33 | 33,53 | 0,50% | - |
| 05.04.2024 | 33,35 | 33,43 | 33,25 | 33,36 | -0,93% | - |
| 04.04.2024 | 33,50 | 33,68 | 33,44 | 33,67 | 1,12% | - |
| 03.04.2024 | 33,04 | 33,30 | 33,04 | 33,30 | -0,25% | - |
| 02.04.2024 | 33,60 | 33,70 | 33,34 | 33,38 | -0,42% | - |
| 28.03.2024 | 33,48 | 33,53 | 33,36 | 33,52 | 0,84% | - |
| 27.03.2024 | 33,21 | 33,29 | 33,15 | 33,25 | 0,37% | - |
| 26.03.2024 | 33,09 | 33,21 | 33,04 | 33,12 | -0,16% | - |
| 25.03.2024 | 33,26 | 33,27 | 33,02 | 33,18 | 0,26% | - |
| 22.03.2024 | 32,86 | 33,23 | 32,86 | 33,09 | -0,07% | - |
| 21.03.2024 | 33,14 | 33,15 | 32,98 | 33,11 | 1,96% | - |
| 20.03.2024 | 32,46 | 32,57 | 32,45 | 32,47 | -0,06% | - |
| 19.03.2024 | 32,43 | 32,53 | 32,34 | 32,49 | -0,08% | - |
| 18.03.2024 | 32,50 | 32,60 | 32,47 | 32,52 | 0,38% | - |
| 15.03.2024 | 32,31 | 32,54 | 32,29 | 32,40 | -0,36% | - |
| 14.03.2024 | 32,81 | 32,85 | 32,46 | 32,51 | -1,26% | - |
| 13.03.2024 | 32,86 | 32,94 | 32,73 | 32,93 | 0,59% | - |
| 12.03.2024 | 32,73 | 32,89 | 32,62 | 32,73 | 0,37% | - |
| 11.03.2024 | 32,50 | 32,66 | 32,32 | 32,61 | -1,50% | - |
| 08.03.2024 | 33,42 | 33,45 | 33,11 | 33,11 | -0,19% | - |
| 07.03.2024 | 32,97 | 33,30 | 32,90 | 33,17 | 1,06% | - |
| 06.03.2024 | 32,42 | 32,83 | 32,42 | 32,83 | 1,51% | - |
| 05.03.2024 | 32,25 | 32,47 | 32,25 | 32,34 | -0,18% | - |
| 04.03.2024 | 32,52 | 32,56 | 32,36 | 32,40 | -0,80% | - |
| 01.03.2024 | 32,52 | 32,69 | 32,42 | 32,66 | 1,05% | - |
| 29.02.2024 | 32,25 | 32,36 | 32,08 | 32,32 | 1,11% | - |
| 28.02.2024 | 32,11 | 32,13 | 31,95 | 31,96 | -0,93% | - |
| 27.02.2024 | 32,23 | 32,38 | 32,23 | 32,26 | 0,44% | - |
| 26.02.2024 | 32,22 | 32,24 | 32,12 | 32,12 | -0,41% | - |
| 23.02.2024 | 32,29 | 32,32 | 32,14 | 32,25 | 0,23% | - |
| 22.02.2024 | 32,24 | 32,38 | 32,18 | 32,18 | 0,36% | - |
| 21.02.2024 | 32,25 | 32,25 | 32,06 | 32,06 | -2,44% | - |
| 20.02.2024 | 32,96 | 33,08 | 32,81 | 32,87 | -0,39% | - |
| 19.02.2024 | 32,96 | 33,00 | 32,90 | 32,99 | 0,02% | - |
| 16.02.2024 | 32,84 | 33,01 | 32,77 | 32,99 | 0,54% | - |
| 15.02.2024 | 32,63 | 32,84 | 32,63 | 32,81 | 1,50% | - |
| 14.02.2024 | 32,21 | 32,38 | 32,16 | 32,32 | 1,28% | - |
| 13.02.2024 | 32,47 | 32,48 | 28,74 | 31,92 | -2,42% | - |
| 12.02.2024 | 32,41 | 32,71 | 32,41 | 32,71 | 0,81% | - |
| 09.02.2024 | 32,49 | 32,75 | 32,43 | 32,44 | 0,09% | - |
| 08.02.2024 | 32,55 | 32,61 | 32,41 | 32,41 | -0,30% | - |
| 07.02.2024 | 32,66 | 32,66 | 32,41 | 32,51 | -0,28% | - |
| 06.02.2024 | 32,43 | 32,64 | 32,42 | 32,60 | 0,68% | - |
| 05.02.2024 | 32,60 | 32,62 | 32,32 | 32,38 | -0,38% | - |
| 02.02.2024 | 32,89 | 32,95 | 29,30 | 32,51 | 0,58% | - |
| 01.02.2024 | 32,37 | 32,44 | 32,26 | 32,32 | -1,55% | - |
| 31.01.2024 | 32,87 | 32,94 | 32,83 | 32,83 | 0,61% | - |
| 30.01.2024 | 32,71 | 32,76 | 32,57 | 32,63 | 0,28% | - |
| 29.01.2024 | 32,59 | 32,65 | 32,51 | 32,54 | -0,03% | - |
| 26.01.2024 | 32,49 | 32,61 | 32,41 | 32,55 | 0,28% | - |
| 25.01.2024 | 32,48 | 32,56 | 32,30 | 32,46 | -0,02% | - |
| 24.01.2024 | 32,25 | 32,54 | 32,24 | 32,46 | 0,74% | - |
| 23.01.2024 | 32,21 | 32,37 | 32,16 | 32,23 | 0,59% | - |
| 22.01.2024 | 32,07 | 32,15 | 31,98 | 32,04 | 0,58% | - |
| 19.01.2024 | 32,01 | 32,05 | 31,79 | 31,85 | 0,58% | - |
| 18.01.2024 | 31,36 | 31,75 | 31,35 | 31,67 | 0,85% | - |
| 17.01.2024 | 31,51 | 31,62 | 31,36 | 31,40 | -1,99% | - |
| 16.01.2024 | 31,95 | 32,14 | 28,83 | 32,04 | -0,88% | - |
| 15.01.2024 | 32,45 | 32,49 | 32,28 | 32,32 | -0,94% | - |
| 12.01.2024 | 32,46 | 32,83 | 32,37 | 32,63 | 1,22% | - |
| 11.01.2024 | 32,68 | 32,77 | 32,23 | 32,23 | -0,93% | - |
| 10.01.2024 | 32,57 | 32,70 | 29,32 | 32,54 | -0,54% | - |
| 09.01.2024 | 32,88 | 32,89 | 32,61 | 32,71 | 0,03% | - |
| 08.01.2024 | 32,64 | 32,72 | 32,46 | 32,70 | -0,32% | - |
| 05.01.2024 | 32,81 | 32,96 | 32,47 | 32,81 | -0,41% | - |
| 04.01.2024 | 32,95 | 33,17 | 32,82 | 32,94 | -0,07% | - |
| 03.01.2024 | 33,32 | 33,43 | 29,67 | 32,97 | -2,02% | - |
| 02.01.2024 | 33,75 | 33,87 | 33,54 | 33,65 | 0,36% | - |
| 29.12.2023 | 33,72 | 33,72 | 33,50 | 33,53 | -1,00% | - |
| 28.12.2023 | 33,71 | 33,91 | 33,59 | 33,87 | 0,89% | - |
| 27.12.2023 | 33,75 | 33,75 | 33,54 | 33,57 | 0,70% | - |
| 22.12.2023 | 33,28 | 33,40 | 33,14 | 33,34 | -0,30% | - |