62,002$
0,83%
Echtzeitkurs Xtrackers S&P Global Infrastructure Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers S&P Global Infrastructure Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 61,55 | 62,04 | 61,50 | 62,01 | 0,84% | - |
| 04.11.2024 | 61,55 | 61,69 | 61,27 | 61,49 | -0,21% | - |
| 01.11.2024 | 62,45 | 62,48 | 61,61 | 61,62 | -0,98% | - |
| 31.10.2024 | 62,00 | 62,36 | 61,92 | 62,23 | 0,07% | - |
| 30.10.2024 | 62,12 | 62,46 | 62,12 | 62,19 | -0,65% | - |
| 29.10.2024 | 62,96 | 62,96 | 62,44 | 62,59 | -0,96% | - |
| 28.10.2024 | 62,88 | 63,28 | 62,88 | 63,20 | 0,69% | - |
| 25.10.2024 | 63,30 | 63,32 | 62,72 | 62,77 | -0,83% | - |
| 24.10.2024 | 63,29 | 63,44 | 63,08 | 63,29 | 0,29% | - |
| 23.10.2024 | 62,91 | 63,31 | 62,84 | 63,11 | -0,44% | - |
| 22.10.2024 | 63,13 | 63,48 | 63,03 | 63,39 | -0,29% | - |
| 21.10.2024 | 63,81 | 64,00 | 63,37 | 63,57 | -0,71% | - |
| 18.10.2024 | 63,85 | 64,03 | 63,72 | 64,03 | 0,32% | - |
| 17.10.2024 | 64,10 | 64,11 | 63,80 | 63,82 | -0,35% | - |
| 16.10.2024 | 63,63 | 64,09 | 63,46 | 64,04 | 0,92% | - |
| 15.10.2024 | 63,56 | 63,68 | 63,40 | 63,46 | -0,05% | - |
| 14.10.2024 | 62,95 | 63,54 | 62,94 | 63,49 | 0,68% | - |
| 11.10.2024 | 62,52 | 63,06 | 62,51 | 63,06 | 0,76% | - |
| 10.10.2024 | 62,48 | 62,76 | 62,47 | 62,59 | 0,17% | - |
| 09.10.2024 | 62,47 | 62,64 | 62,29 | 62,48 | -0,29% | - |
| 08.10.2024 | 62,79 | 62,79 | 62,48 | 62,66 | -0,42% | - |
| 07.10.2024 | 63,44 | 63,45 | 62,75 | 62,92 | -0,79% | - |
| 04.10.2024 | 63,06 | 63,43 | 62,96 | 63,42 | 0,35% | - |
| 03.10.2024 | 63,10 | 63,27 | 63,02 | 63,20 | 0,02% | - |
| 02.10.2024 | 63,01 | 63,31 | 62,88 | 63,19 | 0,13% | - |
| 01.10.2024 | 63,10 | 63,21 | 62,73 | 63,11 | 0,00% | - |
| 30.09.2024 | 63,09 | 63,13 | 62,71 | 63,11 | -0,03% | - |
| 27.09.2024 | 63,13 | 63,27 | 63,02 | 63,13 | 0,34% | - |
| 26.09.2024 | 63,12 | 63,20 | 62,85 | 62,91 | 0,33% | - |
| 25.09.2024 | 63,00 | 63,08 | 62,63 | 62,71 | -0,56% | - |
| 24.09.2024 | 63,09 | 63,28 | 62,94 | 63,06 | 0,10% | - |
| 23.09.2024 | 62,74 | 62,99 | 62,66 | 62,99 | 1,05% | - |
| 20.09.2024 | 61,94 | 62,36 | 61,83 | 62,34 | 0,50% | - |
| 19.09.2024 | 62,35 | 62,41 | 61,80 | 62,03 | 0,00% | - |
| 18.09.2024 | 62,31 | 62,63 | 62,03 | 62,03 | -0,48% | - |
| 17.09.2024 | 62,36 | 62,46 | 62,22 | 62,33 | 0,26% | - |
| 16.09.2024 | 61,96 | 62,24 | 61,91 | 62,17 | 0,74% | - |
| 13.09.2024 | 61,35 | 61,72 | 61,32 | 61,71 | 1,02% | - |
| 12.09.2024 | 60,92 | 61,17 | 60,69 | 61,09 | 0,61% | - |
| 11.09.2024 | 60,69 | 60,95 | 60,05 | 60,72 | 0,02% | - |
| 10.09.2024 | 60,74 | 60,81 | 60,51 | 60,71 | 0,15% | - |
| 09.09.2024 | 60,54 | 60,74 | 60,34 | 60,62 | 0,41% | - |
| 06.09.2024 | 61,02 | 61,15 | 60,34 | 60,37 | -0,76% | - |
| 05.09.2024 | 60,98 | 61,10 | 60,69 | 60,83 | 0,14% | - |
| 04.09.2024 | 60,48 | 60,90 | 60,47 | 60,75 | 0,78% | - |
| 03.09.2024 | 60,48 | 60,53 | 60,15 | 60,28 | -0,69% | - |
| 30.08.2024 | 60,46 | 60,80 | 60,41 | 60,70 | 0,87% | - |
| 29.08.2024 | 60,21 | 60,35 | 59,84 | 60,18 | 0,09% | - |
| 28.08.2024 | 59,97 | 60,32 | 59,97 | 60,12 | 0,10% | - |
| 27.08.2024 | 60,29 | 60,36 | 60,04 | 60,07 | -0,43% | - |
| 26.08.2024 | 60,35 | 60,61 | 60,31 | 60,33 | -0,09% | - |
| 23.08.2024 | 59,88 | 60,45 | 59,88 | 60,38 | 1,25% | - |
| 22.08.2024 | 59,90 | 59,95 | 59,60 | 59,63 | -0,41% | - |
| 21.08.2024 | 59,80 | 59,95 | 59,62 | 59,88 | 0,45% | - |
| 20.08.2024 | 59,88 | 59,91 | 59,55 | 59,61 | -0,45% | - |
| 19.08.2024 | 59,49 | 59,91 | 59,46 | 59,88 | 0,97% | - |
| 16.08.2024 | 58,88 | 59,34 | 58,88 | 59,31 | 0,43% | - |
| 15.08.2024 | 59,07 | 59,16 | 58,83 | 59,05 | 0,35% | - |
| 14.08.2024 | 58,69 | 58,95 | 58,58 | 58,84 | 0,31% | - |
| 13.08.2024 | 58,28 | 58,73 | 58,22 | 58,66 | 1,04% | - |
| 12.08.2024 | 58,02 | 58,15 | 57,88 | 58,06 | 0,15% | - |
| 09.08.2024 | 57,89 | 58,06 | 57,49 | 57,97 | 0,23% | - |
| 08.08.2024 | 57,65 | 58,01 | 57,41 | 57,84 | 0,75% | - |
| 07.08.2024 | 57,73 | 58,14 | 57,39 | 57,41 | 0,57% | - |
| 06.08.2024 | 56,49 | 57,42 | 56,48 | 57,09 | 0,94% | - |
| 05.08.2024 | 56,89 | 56,99 | 56,44 | 56,56 | -2,31% | - |
| 02.08.2024 | 58,20 | 58,41 | 57,47 | 57,89 | -0,15% | - |
| 01.08.2024 | 58,00 | 58,23 | 57,65 | 57,98 | -0,46% | - |
| 31.07.2024 | 58,19 | 58,32 | 57,94 | 58,25 | 0,68% | - |
| 30.07.2024 | 57,69 | 57,90 | 57,56 | 57,86 | 0,36% | - |
| 29.07.2024 | 57,67 | 57,72 | 57,42 | 57,65 | -0,05% | - |
| 26.07.2024 | 57,50 | 57,85 | 57,50 | 57,68 | 0,55% | - |
| 25.07.2024 | 57,67 | 57,76 | 57,27 | 57,36 | -0,41% | - |
| 24.07.2024 | 57,69 | 57,90 | 57,52 | 57,60 | -0,12% | - |
| 23.07.2024 | 57,86 | 57,88 | 57,64 | 57,67 | -0,52% | - |
| 22.07.2024 | 57,72 | 58,01 | 57,68 | 57,97 | 0,78% | - |
| 19.07.2024 | 57,36 | 57,61 | 57,36 | 57,52 | -0,20% | - |
| 18.07.2024 | 57,80 | 58,02 | 57,57 | 57,64 | -0,27% | - |
| 17.07.2024 | 57,58 | 58,06 | 57,58 | 57,79 | 0,02% | - |
| 16.07.2024 | 57,45 | 57,78 | 57,42 | 57,78 | 0,34% | - |
| 15.07.2024 | 58,12 | 58,13 | 57,58 | 57,58 | -1,12% | - |
| 12.07.2024 | 58,06 | 58,42 | 57,97 | 58,24 | 0,85% | - |
| 11.07.2024 | 57,50 | 57,79 | 57,47 | 57,75 | 1,03% | - |
| 10.07.2024 | 56,79 | 57,16 | 56,67 | 57,16 | 1,05% | - |
| 09.07.2024 | 56,37 | 56,74 | 56,33 | 56,56 | 0,25% | - |
| 08.07.2024 | 56,65 | 56,77 | 56,40 | 56,42 | -0,24% | - |
| 05.07.2024 | 56,68 | 56,69 | 56,34 | 56,56 | 0,03% | - |
| 03.07.2024 | 56,24 | 56,71 | 56,22 | 56,54 | 1,19% | - |
| 02.07.2024 | 55,75 | 55,92 | 55,69 | 55,87 | 0,35% | - |
| 01.07.2024 | 56,08 | 56,25 | 55,63 | 55,68 | -0,02% | - |
| 28.06.2024 | 55,99 | 56,05 | 55,56 | 55,69 | -0,25% | - |
| 27.06.2024 | 55,96 | 55,98 | 55,68 | 55,83 | -0,01% | - |
| 26.06.2024 | 55,87 | 55,98 | 55,71 | 55,83 | -0,74% | - |
| 25.06.2024 | 56,46 | 56,48 | 56,08 | 56,25 | -0,56% | - |
| 24.06.2024 | 56,15 | 56,66 | 56,13 | 56,57 | 1,19% | - |
| 21.06.2024 | 55,99 | 56,13 | 55,81 | 55,90 | -0,24% | - |
| 20.06.2024 | 55,80 | 56,09 | 55,75 | 56,04 | 0,54% | - |
| 18.06.2024 | 55,40 | 55,80 | 55,39 | 55,74 | 0,82% | - |
| 17.06.2024 | 55,39 | 55,45 | 55,19 | 55,29 | -0,71% | - |
| 14.06.2024 | 55,59 | 55,73 | 55,38 | 55,68 | -0,79% | - |