Xtrackers S&P ASX 200 UCITS ETF 1D

XAUS
🏛️ Alemania →
41.83
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 40.34 40.48 40.34 40.44 0.0M
2021-12-29 40.13 40.53 40.13 40.27 0.0M
2021-12-28 40.18 40.34 40.14 40.34 0.0M
2021-12-27 39.34 39.94 39.34 39.93 0.0M
2021-12-23 39.56 39.88 39.56 39.88 0.0M
2021-12-22 39.08 39.40 38.98 39.40 0.0M
2021-12-21 38.81 39.03 38.81 39.03 0.0M
2021-12-20 38.28 38.59 38.28 38.28 0.0M
2021-12-17 38.84 38.90 38.70 38.86 0.0M
2021-12-16 39.06 39.25 38.96 39.05 0.0M
2021-12-15 39.01 39.01 38.65 38.67 0.0M
2021-12-14 39.08 39.08 38.76 38.76 0.0M
2021-12-13 39.12 39.39 38.88 38.88 0.0M
2021-12-10 39.08 39.20 39.06 39.06 0.0M
2021-12-09 39.18 39.18 39.06 39.13 0.0M
2021-12-08 39.34 39.34 39.09 39.09 0.0M
2021-12-07 38.67 39.24 38.67 39.24 0.0M
2021-12-06 37.93 38.35 37.73 38.27 0.0M
2021-12-03 38.19 38.20 37.67 37.68 0.0M
2021-12-02 38.02 38.27 37.87 38.13 0.0M
2021-12-01 38.26 38.52 38.26 38.52 0.0M
2021-11-30 38.06 38.25 37.76 38.00 0.0M
2021-11-29 38.35 38.50 38.30 38.35 0.0M
2021-11-26 38.29 38.45 37.93 37.96 0.0M
2021-11-25 39.77 39.86 39.73 39.81 0.0M
2021-11-24 39.86 39.91 39.61 39.79 0.0M
2021-11-23 39.77 39.93 39.62 39.69 0.0M
2021-11-22 39.89 39.89 39.65 39.75 0.0M
2021-11-19 39.80 39.80 39.49 39.54 0.0M
2021-11-18 39.71 39.75 39.44 39.50 0.0M
2021-11-17 39.88 39.97 39.70 39.70 0.0M
2021-11-16 40.21 40.25 40.21 40.22 0.0M
2021-11-15 40.19 40.29 40.15 40.29 0.0M
2021-11-12 39.76 39.91 39.73 39.91 0.0M
2021-11-11 39.49 39.59 39.49 39.59 0.0M
2021-11-10 39.74 39.83 39.67 39.83 0.0M
2021-11-09 39.88 39.97 39.72 39.72 0.0M
2021-11-08 40.05 40.08 39.99 40.08 0.0M
2021-11-05 39.82 40.12 39.82 40.05 0.0M
2021-11-04 39.97 39.97 39.79 39.79 0.0M
2021-11-03 39.72 39.72 39.59 39.59 0.0M
2021-11-02 39.69 39.69 39.55 39.58 0.0M
2021-11-01 40.02 40.02 39.94 39.96 0.0M
2021-10-29 39.66 39.99 39.56 39.99 0.0M
2021-10-28 40.19 40.22 40.02 40.12 0.0M
2021-10-27 40.31 40.31 40.16 40.20 0.0M
2021-10-26 40.43 40.43 40.31 40.33 0.0M
2021-10-25 40.16 40.29 39.98 40.29 0.0M
2021-10-22 39.69 40.01 39.69 39.79 0.0M
2021-10-21 39.76 39.88 39.71 39.71 0.0M
2021-10-20 39.78 40.08 39.78 40.05 0.0M
2021-10-19 39.55 39.82 39.55 39.82 0.0M
2021-10-18 39.30 39.30 39.20 39.26 0.0M
2021-10-15 39.35 39.47 39.32 39.47 0.0M
2021-10-14 39.06 39.36 39.03 39.34 0.0M
2021-10-13 38.49 38.81 38.49 38.71 0.0M
2021-10-12 38.54 38.86 38.54 38.86 0.0M
2021-10-11 38.50 38.89 38.50 38.89 0.0M
2021-10-08 38.63 38.64 38.46 38.56 0.0M
2021-10-07 38.27 38.61 38.16 38.61 0.0M
2021-10-06 37.65 37.69 37.43 37.63 0.0M
2021-10-05 37.87 38.28 37.87 38.28 0.0M
2021-10-04 37.74 37.86 37.56 37.56 0.0M
2021-10-01 37.18 37.59 37.16 37.56 0.0M
2021-09-30 37.97 37.97 37.75 37.75 0.0M
2021-09-29 37.35 37.59 37.27 37.42 0.0M
2021-09-28 37.77 37.77 37.18 37.18 0.0M
2021-09-27 38.33 38.34 38.00 38.19 0.0M
2021-09-24 37.98 37.98 37.83 37.85 0.0M
2021-09-23 38.16 38.36 38.10 38.32 0.0M
2021-09-22 37.80 37.90 37.78 37.90 0.0M
2021-09-21 37.59 37.69 37.34 37.64 0.0M
2021-09-20 37.40 37.40 36.91 36.96 0.0M
2021-09-17 38.38 38.38 37.96 38.01 0.0M
2021-09-16 38.67 38.76 38.45 38.49 0.0M
2021-09-15 38.44 38.44 38.35 38.35 0.0M
2021-09-14 38.54 38.54 38.39 38.39 0.0M
2021-09-13 38.76 38.86 38.67 38.67 0.0M
2021-09-10 38.55 38.70 38.39 38.48 0.0M
2021-09-09 38.24 38.59 38.24 38.59 0.0M
2021-09-08 39.10 39.16 38.88 38.96 0.0M
2021-09-07 39.34 39.34 39.13 39.18 0.0M
2021-09-06 39.42 39.46 39.40 39.46 0.0M
2021-09-03 39.12 39.20 39.10 39.14 0.0M
2021-09-02 38.90 39.04 38.89 39.04 0.0M
2021-09-01 38.70 38.84 38.69 38.78 0.0M
2021-08-31 38.73 38.73 38.50 38.58 0.0M
2021-08-30 38.35 38.59 38.35 38.59 0.0M
2021-08-27 38.23 38.53 38.23 38.53 0.0M
2021-08-26 38.26 38.27 38.20 38.23 0.0M
2021-08-25 38.52 38.54 38.50 38.54 0.0M
2021-08-24 38.26 38.40 38.13 38.40 0.0M
2021-08-23 37.92 38.09 37.82 38.09 0.0M
2021-08-20 37.64 37.77 37.46 37.75 0.0M
2021-08-19 37.81 37.81 37.56 37.79 0.0M
2021-08-18 38.43 38.43 38.24 38.30 0.0M
2021-08-17 38.42 38.42 38.26 38.28 0.0M
2021-08-16 38.95 38.99 38.82 38.95 0.0M
2021-08-13 39.38 39.38 39.31 39.31 0.0M
2021-08-12 39.22 39.30 39.20 39.24 0.0M
2021-08-11 39.19 39.29 39.19 39.29 0.0M
2021-08-10 38.95 39.09 38.95 39.09 0.0M
2021-08-09 38.88 38.88 38.85 38.87 0.0M
2021-08-06 38.85 39.02 38.80 38.92 0.0M
2021-08-05 38.72 38.83 38.58 38.82 0.0M
2021-08-04 38.58 38.61 38.51 38.53 0.0M
2021-08-03 38.30 38.37 38.13 38.31 0.0M
2021-08-02 38.17 38.28 38.08 38.23 0.0M
2021-07-30 37.83 37.92 37.82 37.91 0.0M
2021-07-29 38.15 38.24 38.14 38.24 0.0M
2021-07-28 37.86 37.99 37.86 37.99 0.0M
2021-07-27 38.26 38.26 37.98 37.98 0.0M
2021-07-26 38.09 38.20 38.03 38.20 0.0M
2021-07-23 38.19 38.37 38.19 38.37 0.0M
2021-07-22 38.05 38.12 37.98 37.98 0.0M
2021-07-21 37.42 37.83 37.42 37.82 0.0M
2021-07-20 37.24 37.34 37.04 37.34 0.0M
2021-07-19 37.60 37.60 36.89 37.05 0.0M
2021-07-16 38.19 38.19 37.96 37.99 0.0M
2021-07-15 38.21 38.21 38.00 38.09 0.0M
2021-07-14 38.41 38.53 38.40 38.42 0.0M
2021-07-13 38.25 38.34 38.25 38.34 0.0M
2021-07-12 38.12 38.28 38.03 38.28 0.0M
2021-07-09 37.69 38.23 37.69 38.23 0.0M
2021-07-08 38.11 38.11 37.60 37.70 0.0M
2021-07-07 38.43 38.50 38.43 38.45 0.0M
2021-07-06 38.23 38.26 37.88 37.88 0.0M
2021-07-05 38.31 38.37 38.31 38.37 0.0M
2021-07-02 38.04 38.18 38.04 38.18 0.0M
2021-07-01 37.91 38.04 37.72 37.81 0.0M
2021-06-30 38.10 38.10 37.83 38.06 0.0M
2021-06-29 38.23 38.23 38.18 38.18 0.0M
2021-06-28 38.24 38.26 38.05 38.05 0.0M
2021-06-25 38.27 38.27 38.24 38.27 0.0M
2021-06-24 38.05 38.27 38.05 38.21 0.0M
2021-06-23 38.07 38.08 37.99 38.01 0.0M
2021-06-22 38.23 38.27 38.20 38.27 0.0M
2021-06-21 37.76 38.24 37.68 38.22 0.0M
2021-06-18 38.47 38.47 37.94 37.98 0.0M
2021-06-17 38.65 38.71 38.65 38.70 0.0M
2021-06-16 38.67 38.80 38.67 38.77 0.0M
2021-06-15 38.65 38.71 38.54 38.54 0.0M
2021-06-14 38.68 38.68 38.58 38.58 0.0M
2021-06-11 38.39 38.54 38.39 38.48 0.0M
2021-06-10 38.28 38.38 38.21 38.37 0.0M
2021-06-09 38.18 38.18 38.04 38.04 0.0M
2021-06-08 38.31 38.37 38.26 38.26 0.0M
2021-06-07 38.24 38.30 38.12 38.12 0.0M
2021-06-04 38.10 38.27 38.03 38.27 0.0M
2021-06-03 37.91 37.91 37.76 37.84 0.0M
2021-06-02 37.68 37.88 37.68 37.88 0.0M
2021-06-01 37.36 37.57 37.36 37.48 0.0M
2021-05-31 37.45 37.47 37.25 37.25 0.0M
2021-05-28 37.54 37.58 37.49 37.54 0.0M
2021-05-27 37.05 37.38 37.05 37.34 0.0M
2021-05-26 37.20 37.20 37.00 37.06 0.0M
2021-05-25 37.17 37.17 37.01 37.01 0.0M
2021-05-21 36.72 36.93 36.72 36.84 0.0M
2021-05-20 36.82 36.99 36.57 36.99 0.0M
2021-05-19 36.30 36.30 35.83 35.99 0.0M
2021-05-18 37.30 37.30 36.95 36.96 0.0M
2021-05-17 37.01 37.01 36.78 36.93 0.0M
2021-05-14 36.95 37.19 36.88 37.19 0.0M
2021-05-13 36.67 37.05 36.37 36.93 0.0M
2021-05-12 37.33 37.37 37.19 37.19 0.0M
2021-05-11 37.64 37.64 37.14 37.31 0.0M
2021-05-10 38.01 38.07 37.96 38.07 0.0M
2021-05-07 37.49 37.68 37.49 37.68 0.0M
2021-05-06 37.40 37.44 37.27 37.44 0.0M
2021-05-05 37.48 37.74 37.48 37.74 0.0M
2021-05-04 37.38 37.42 36.91 36.92 0.0M
2021-05-03 37.16 37.22 37.01 37.22 0.0M
2021-04-30 37.07 37.16 36.97 36.97 0.0M
2021-04-29 37.45 37.47 37.19 37.19 0.0M
2021-04-28 37.24 37.43 37.24 37.41 0.0M
2021-04-27 38.11 38.11 37.98 38.03 0.0M
2021-04-26 38.06 38.28 37.98 38.26 0.0M
2021-04-23 38.05 38.09 37.93 38.09 0.0M
2021-04-22 38.08 38.17 38.02 38.17 0.0M
2021-04-21 37.72 37.96 37.72 37.95 0.0M
2021-04-20 38.20 38.20 37.39 37.39 0.0M
2021-04-19 38.47 38.47 38.22 38.22 0.0M
2021-04-16 38.35 38.44 38.35 38.42 0.0M
2021-04-15 38.31 38.53 38.31 38.45 0.0M
2021-04-14 37.84 37.99 37.81 37.99 0.0M
2021-04-13 37.50 37.54 37.42 37.51 0.0M
2021-04-12 37.54 37.56 37.41 37.41 0.0M
2021-04-09 37.53 37.70 37.53 37.58 0.0M
2021-04-08 37.73 37.73 37.53 37.58 0.0M
2021-04-07 37.43 37.51 37.38 37.38 0.0M
2021-04-06 37.45 37.56 37.33 37.48 0.0M
2021-04-01 37.02 37.32 37.01 37.28 0.0M
2021-03-31 36.99 37.11 36.99 37.10 0.0M
2021-03-30 36.92 37.03 36.89 36.96 0.0M
2021-03-29 37.05 37.21 37.02 37.09 0.0M
2021-03-26 37.09 37.18 36.96 37.18 0.0M
2021-03-25 36.55 36.75 36.48 36.75 0.0M
2021-03-24 36.54 36.79 36.54 36.70 0.0M
2021-03-23 36.63 36.84 36.63 36.78 0.0M
2021-03-22 36.72 36.83 36.71 36.79 0.0M
2021-03-19 36.65 36.82 36.50 36.54 0.0M
2021-03-18 36.93 37.03 36.84 36.99 0.0M
2021-03-17 37.15 37.17 36.96 36.96 0.0M
2021-03-16 37.20 37.32 37.11 37.32 0.0M
2021-03-15 36.90 37.00 36.89 36.94 0.0M
2021-03-12 36.76 36.82 36.73 36.81 0.0M
2021-03-11 36.76 36.85 36.69 36.82 0.0M
2021-03-10 36.51 36.79 36.51 36.78 0.0M
2021-03-09 36.68 36.92 36.68 36.90 0.0M
2021-03-08 36.55 37.03 36.55 37.01 0.0M
2021-03-05 36.34 36.45 36.31 36.31 0.0M
2021-03-04 36.81 36.96 36.60 36.93 0.0M
2021-03-03 36.93 36.93 36.75 36.81 0.0M
2021-03-02 36.49 36.66 36.49 36.54 0.0M
2021-03-01 36.47 36.93 36.41 36.89 0.0M
2021-02-26 36.06 36.29 35.60 35.80 0.0M
2021-02-25 37.34 37.34 36.77 36.77 0.0M
2021-02-24 36.80 37.11 36.77 37.10 0.0M
2021-02-23 37.07 37.07 36.72 37.00 0.0M
2021-02-22 36.58 36.80 36.51 36.80 0.0M
2021-02-19 36.38 36.71 36.35 36.67 0.0M
2021-02-18 36.91 36.91 36.57 36.66 0.0M
2021-02-17 36.74 36.77 36.59 36.59 0.0M
2021-02-16 36.95 36.95 36.78 36.85 0.0M
2021-02-15 36.62 36.81 36.61 36.78 0.0M
2021-02-12 36.14 36.39 36.14 36.39 0.0M
2021-02-11 36.38 36.46 36.38 36.46 0.0M
2021-02-10 36.39 36.43 36.05 36.18 0.0M
2021-02-09 36.23 36.25 36.10 36.22 0.0M
2021-02-08 36.39 36.49 36.31 36.40 0.0M
2021-02-05 36.14 36.24 36.10 36.19 0.0M
2021-02-04 35.79 36.00 35.79 35.99 0.0M
2021-02-03 36.07 36.07 35.86 35.87 0.0M
2021-02-02 35.39 35.70 35.39 35.70 0.0M
2021-02-01 35.03 35.22 34.92 35.01 0.0M
2021-01-29 34.64 34.80 34.50 34.50 0.0M
2021-01-28 34.80 35.39 34.61 35.39 0.0M
2021-01-27 35.95 35.95 35.32 35.54 0.0M
2021-01-26 35.80 36.14 35.80 35.95 0.0M
2021-01-25 36.05 36.05 35.78 35.78 0.0M
2021-01-22 35.84 35.85 35.67 35.78 0.0M
2021-01-21 36.36 36.36 36.13 36.13 0.0M
2021-01-20 35.82 36.11 35.82 36.08 0.0M
2021-01-19 35.67 35.69 35.49 35.54 0.0M
2021-01-18 35.29 35.44 35.29 35.44 0.0M
2021-01-15 35.63 35.63 35.33 35.44 0.0M
2021-01-14 35.58 35.79 35.58 35.77 0.0M
2021-01-13 35.30 35.35 35.30 35.33 0.0M
2021-01-12 35.32 35.34 35.21 35.23 0.0M
2021-01-11 35.26 35.40 35.17 35.28 0.0M
2021-01-08 35.66 35.66 35.49 35.49 0.0M
2021-01-07 35.36 35.36 35.20 35.36 0.0M
2021-01-06 34.76 35.35 34.55 35.35 0.0M
2021-01-05 34.75 34.87 34.66 34.86 0.0M
2021-01-04 35.05 35.09 34.59 34.59 0.0M