70,013$
-0,48%
Echtzeitkurs Xtrackers S&P Global Infrastructure Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers S&P Global Infrastructure Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 70,27 | 70,54 | 70,17 | 70,35 | 0,09% | - |
| 02.07.2025 | 70,38 | 70,38 | 69,92 | 70,29 | -0,26% | - |
| 01.07.2025 | 70,48 | 70,64 | 70,15 | 70,47 | 0,09% | - |
| 30.06.2025 | 69,95 | 70,42 | 69,87 | 70,41 | 0,69% | - |
| 27.06.2025 | 69,87 | 70,16 | 69,69 | 69,93 | 0,02% | - |
| 26.06.2025 | 69,46 | 69,93 | 69,42 | 69,91 | 0,95% | - |
| 25.06.2025 | 69,44 | 69,44 | 68,95 | 69,25 | -0,52% | - |
| 24.06.2025 | 69,36 | 69,69 | 69,18 | 69,62 | 0,64% | - |
| 23.06.2025 | 68,75 | 69,18 | 68,71 | 69,18 | 0,60% | - |
| 20.06.2025 | 68,96 | 69,07 | 68,73 | 68,76 | -0,21% | - |
| 18.06.2025 | 69,11 | 69,17 | 68,84 | 68,90 | 0,03% | - |
| 17.06.2025 | 69,50 | 69,62 | 68,78 | 68,88 | -1,09% | - |
| 16.06.2025 | 70,25 | 70,41 | 69,56 | 69,64 | -0,01% | - |
| 13.06.2025 | 69,80 | 70,00 | 69,57 | 69,64 | -0,62% | - |
| 12.06.2025 | 69,69 | 70,08 | 69,69 | 70,08 | 0,79% | - |
| 11.06.2025 | 69,52 | 69,74 | 69,47 | 69,53 | 0,27% | - |
| 10.06.2025 | 69,46 | 69,54 | 68,95 | 69,34 | 0,19% | - |
| 09.06.2025 | 69,55 | 69,62 | 69,13 | 69,21 | -0,81% | - |
| 06.06.2025 | 69,88 | 69,88 | 69,45 | 69,78 | 0,41% | - |
| 05.06.2025 | 69,63 | 69,70 | 69,40 | 69,49 | 0,01% | - |
| 04.06.2025 | 69,81 | 69,97 | 69,48 | 69,48 | -0,22% | - |
| 03.06.2025 | 70,00 | 70,02 | 69,49 | 69,64 | -0,31% | - |
| 02.06.2025 | 69,24 | 69,87 | 69,09 | 69,86 | 0,95% | - |
| 30.05.2025 | 68,67 | 69,22 | 68,66 | 69,20 | 0,64% | - |
| 29.05.2025 | 68,76 | 68,82 | 68,46 | 68,76 | 0,31% | - |
| 28.05.2025 | 68,84 | 68,91 | 68,42 | 68,54 | -0,80% | - |
| 27.05.2025 | 69,25 | 69,31 | 69,07 | 69,10 | 0,41% | - |
| 23.05.2025 | 68,15 | 68,85 | 67,97 | 68,81 | 0,85% | - |
| 22.05.2025 | 68,40 | 68,40 | 67,89 | 68,23 | -0,51% | - |
| 21.05.2025 | 69,09 | 69,21 | 68,41 | 68,58 | -0,90% | - |
| 20.05.2025 | 69,02 | 69,30 | 68,98 | 69,20 | 0,52% | - |
| 19.05.2025 | 68,29 | 68,85 | 68,26 | 68,85 | 0,70% | - |
| 16.05.2025 | 68,13 | 68,39 | 67,98 | 68,37 | 0,41% | - |
| 15.05.2025 | 67,58 | 68,13 | 67,50 | 68,09 | 1,60% | - |
| 14.05.2025 | 67,12 | 67,13 | 66,66 | 67,02 | -0,09% | - |
| 13.05.2025 | 66,81 | 67,35 | 66,71 | 67,08 | 0,70% | - |
| 12.05.2025 | 67,35 | 67,35 | 66,39 | 66,62 | -0,90% | - |
| 09.05.2025 | 67,40 | 67,48 | 67,06 | 67,22 | 0,07% | - |
| 08.05.2025 | 67,96 | 67,96 | 67,15 | 67,17 | -1,10% | - |
| 07.05.2025 | 67,66 | 68,11 | 67,50 | 67,92 | 0,42% | - |
| 06.05.2025 | 67,23 | 67,81 | 67,21 | 67,63 | 0,69% | - |
| 05.05.2025 | 67,16 | 67,31 | 66,82 | 67,17 | 0,25% | - |
| 02.05.2025 | 67,15 | 67,25 | 66,81 | 67,01 | 0,89% | - |
| 30.04.2025 | 66,22 | 66,52 | 65,58 | 66,42 | -0,19% | - |
| 29.04.2025 | 66,35 | 66,63 | 66,26 | 66,55 | -0,05% | - |
| 28.04.2025 | 66,25 | 66,61 | 65,98 | 66,58 | 0,21% | - |
| 25.04.2025 | 66,07 | 66,46 | 65,80 | 66,44 | 0,37% | - |
| 24.04.2025 | 65,74 | 66,27 | 65,54 | 66,20 | 1,14% | - |
| 23.04.2025 | 65,65 | 65,96 | 65,20 | 65,45 | 0,08% | - |
| 22.04.2025 | 64,79 | 65,73 | 64,79 | 65,40 | 0,48% | - |
| 17.04.2025 | 64,66 | 65,58 | 64,66 | 65,09 | 0,93% | - |
| 16.04.2025 | 64,43 | 64,97 | 64,16 | 64,49 | 0,42% | - |
| 15.04.2025 | 64,01 | 64,61 | 64,01 | 64,22 | 0,04% | - |
| 14.04.2025 | 63,66 | 64,55 | 63,48 | 64,19 | 1,85% | - |
| 11.04.2025 | 62,07 | 63,40 | 61,78 | 63,03 | 2,13% | - |
| 10.04.2025 | 61,72 | 62,37 | 60,29 | 61,72 | -3,42% | - |
| 09.04.2025 | 59,19 | 64,05 | 58,44 | 63,90 | 8,44% | - |
| 08.04.2025 | 61,17 | 61,43 | 58,27 | 58,93 | -1,73% | - |
| 07.04.2025 | 59,60 | 61,81 | 58,79 | 59,97 | -1,94% | - |
| 04.04.2025 | 63,62 | 63,63 | 60,99 | 61,16 | -5,41% | - |
| 03.04.2025 | 65,03 | 65,71 | 64,66 | 64,66 | -0,55% | - |
| 02.04.2025 | 64,36 | 65,10 | 64,36 | 65,02 | 0,86% | - |
| 01.04.2025 | 64,20 | 64,54 | 63,81 | 64,46 | 0,20% | - |
| 31.03.2025 | 63,80 | 64,45 | 63,80 | 64,33 | 0,44% | - |
| 28.03.2025 | 63,97 | 64,22 | 63,97 | 64,05 | 0,06% | - |
| 27.03.2025 | 64,02 | 64,27 | 63,86 | 64,02 | 0,05% | - |
| 26.03.2025 | 64,21 | 64,34 | 63,91 | 63,98 | -0,01% | - |
| 25.03.2025 | 64,40 | 64,40 | 63,86 | 63,99 | -0,05% | - |
| 24.03.2025 | 63,90 | 64,24 | 63,88 | 64,02 | 0,58% | - |
| 21.03.2025 | 63,90 | 63,97 | 63,49 | 63,65 | -0,62% | - |
| 20.03.2025 | 63,66 | 64,11 | 63,59 | 64,05 | 0,21% | - |
| 19.03.2025 | 63,45 | 64,11 | 63,42 | 63,92 | 0,36% | - |
| 18.03.2025 | 63,92 | 63,92 | 63,54 | 63,69 | -0,64% | - |
| 17.03.2025 | 63,34 | 64,36 | 63,29 | 64,10 | 1,26% | - |
| 14.03.2025 | 62,31 | 63,30 | 62,27 | 63,30 | 2,16% | - |
| 13.03.2025 | 61,88 | 62,18 | 61,78 | 61,97 | -0,08% | - |
| 12.03.2025 | 62,05 | 62,29 | 61,62 | 62,01 | 0,11% | - |
| 11.03.2025 | 62,31 | 62,47 | 61,71 | 61,95 | -0,11% | - |
| 10.03.2025 | 61,85 | 62,29 | 61,51 | 62,02 | -0,08% | - |
| 07.03.2025 | 61,45 | 62,21 | 61,45 | 62,07 | 0,82% | - |
| 06.03.2025 | 61,95 | 62,05 | 61,43 | 61,56 | -1,80% | - |
| 05.03.2025 | 62,24 | 62,77 | 61,98 | 62,68 | 0,59% | - |
| 04.03.2025 | 62,53 | 62,99 | 61,98 | 62,32 | -0,38% | - |
| 03.03.2025 | 63,04 | 63,26 | 62,30 | 62,56 | -0,24% | - |
| 28.02.2025 | 62,17 | 62,71 | 62,17 | 62,71 | 1,01% | - |
| 27.02.2025 | 63,06 | 63,06 | 62,08 | 62,08 | -1,40% | - |
| 26.02.2025 | 62,87 | 63,18 | 62,62 | 62,96 | 0,43% | - |
| 25.02.2025 | 63,09 | 63,11 | 62,04 | 62,69 | -0,65% | - |
| 24.02.2025 | 63,58 | 63,58 | 62,87 | 63,10 | -0,26% | - |
| 21.02.2025 | 63,83 | 63,84 | 63,08 | 63,26 | -0,94% | - |
| 20.02.2025 | 63,65 | 63,92 | 63,23 | 63,86 | 0,05% | - |
| 19.02.2025 | 63,64 | 63,95 | 63,57 | 63,83 | -0,15% | - |
| 18.02.2025 | 63,70 | 63,97 | 63,65 | 63,93 | 0,18% | - |
| 17.02.2025 | 63,89 | 63,89 | 63,76 | 63,81 | -0,02% | - |
| 14.02.2025 | 64,09 | 64,30 | 63,79 | 63,83 | -0,30% | - |
| 13.02.2025 | 63,64 | 64,08 | 63,55 | 64,02 | 0,80% | - |
| 12.02.2025 | 63,03 | 63,60 | 62,90 | 63,51 | -0,21% | - |
| 11.02.2025 | 63,38 | 63,64 | 62,95 | 63,64 | 0,44% | - |
| 10.02.2025 | 63,24 | 63,45 | 62,92 | 63,36 | 0,82% | - |
| 07.02.2025 | 63,15 | 63,27 | 62,74 | 62,84 | -0,49% | - |