62,719$
1,03%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2025 | 63,38 | 63,53 | 62,87 | 63,16 | -0,41% | - |
| 05.02.2025 | 63,30 | 63,63 | 63,16 | 63,42 | 0,70% | - |
| 04.02.2025 | 62,81 | 63,08 | 62,41 | 62,98 | 0,32% | - |
| 03.02.2025 | 61,84 | 63,05 | 61,70 | 62,78 | 0,25% | - |
| 31.01.2025 | 63,47 | 63,49 | 62,62 | 62,62 | -1,52% | - |
| 30.01.2025 | 63,14 | 63,75 | 63,14 | 63,58 | 1,52% | - |
| 29.01.2025 | 62,48 | 63,02 | 62,42 | 62,63 | -0,04% | - |
| 28.01.2025 | 63,03 | 63,03 | 62,26 | 62,66 | -0,35% | - |
| 27.01.2025 | 63,61 | 63,66 | 62,45 | 62,88 | -2,02% | - |
| 24.01.2025 | 63,87 | 64,23 | 63,85 | 64,17 | 0,26% | - |
| 23.01.2025 | 63,81 | 64,14 | 63,72 | 64,01 | 0,47% | - |
| 22.01.2025 | 64,50 | 64,50 | 63,70 | 63,71 | -1,30% | - |
| 21.01.2025 | 64,13 | 64,74 | 64,08 | 64,55 | 1,16% | - |
| 17.01.2025 | 63,56 | 64,06 | 63,40 | 63,81 | 1,00% | - |
| 16.01.2025 | 62,65 | 63,19 | 62,55 | 63,18 | 0,48% | - |
| 15.01.2025 | 62,89 | 63,14 | 62,70 | 62,88 | 1,41% | - |
| 14.01.2025 | 61,48 | 62,14 | 61,24 | 62,01 | 1,30% | - |
| 13.01.2025 | 61,17 | 61,28 | 60,91 | 61,21 | -0,30% | - |
| 10.01.2025 | 61,87 | 61,99 | 61,21 | 61,39 | -0,86% | - |
| 08.01.2025 | 61,88 | 61,94 | 61,46 | 61,93 | -0,40% | - |
| 07.01.2025 | 62,60 | 62,69 | 62,03 | 62,17 | -0,18% | - |
| 06.01.2025 | 62,75 | 62,77 | 62,15 | 62,29 | -0,10% | - |
| 03.01.2025 | 62,30 | 62,51 | 62,18 | 62,35 | 0,70% | - |
| 02.01.2025 | 61,81 | 62,08 | 61,50 | 61,92 | 0,57% | - |
| 27.12.2024 | 61,40 | 61,71 | 61,21 | 61,57 | 0,29% | - |
| 23.12.2024 | 61,16 | 61,40 | 60,73 | 61,39 | 0,56% | - |
| 20.12.2024 | 60,27 | 61,35 | 60,16 | 61,05 | 1,50% | - |
| 19.12.2024 | 60,44 | 60,62 | 60,16 | 60,16 | 0,60% | - |
| 18.12.2024 | 61,50 | 61,53 | 59,78 | 59,80 | -2,71% | - |
| 17.12.2024 | 61,42 | 61,58 | 61,24 | 61,46 | -0,51% | - |
| 16.12.2024 | 61,96 | 61,98 | 61,77 | 61,78 | -0,40% | - |
| 13.12.2024 | 62,19 | 62,22 | 61,90 | 62,02 | -0,18% | - |
| 12.12.2024 | 62,42 | 62,52 | 62,12 | 62,13 | -0,51% | - |
| 11.12.2024 | 62,63 | 62,68 | 62,38 | 62,45 | 0,06% | - |
| 10.12.2024 | 62,90 | 62,92 | 62,38 | 62,41 | -1,21% | - |
| 09.12.2024 | 64,08 | 64,08 | 63,16 | 63,18 | -0,67% | - |
| 06.12.2024 | 64,21 | 64,28 | 63,52 | 63,61 | -0,84% | - |
| 05.12.2024 | 63,69 | 64,30 | 63,67 | 64,15 | 0,98% | - |
| 04.12.2024 | 63,41 | 63,58 | 63,29 | 63,53 | 0,11% | - |
| 03.12.2024 | 63,51 | 63,80 | 63,43 | 63,46 | -0,01% | - |
| 02.12.2024 | 64,31 | 64,33 | 63,31 | 63,46 | -1,34% | - |
| 29.11.2024 | 64,14 | 64,44 | 64,12 | 64,33 | 0,11% | - |
| 27.11.2024 | 64,19 | 64,35 | 64,12 | 64,25 | 0,33% | - |
| 26.11.2024 | 63,72 | 64,05 | 63,72 | 64,04 | 0,24% | - |
| 25.11.2024 | 64,26 | 64,51 | 63,65 | 63,89 | 0,04% | - |
| 22.11.2024 | 64,00 | 64,20 | 63,74 | 63,87 | 0,03% | - |
| 21.11.2024 | 63,34 | 63,92 | 63,12 | 63,85 | 0,78% | - |
| 20.11.2024 | 63,29 | 63,42 | 63,07 | 63,35 | 0,00% | - |
| 19.11.2024 | 62,61 | 63,36 | 62,60 | 63,35 | 0,93% | - |
| 18.11.2024 | 62,21 | 62,82 | 62,21 | 62,77 | 1,05% | - |
| 15.11.2024 | 61,81 | 62,21 | 61,76 | 62,11 | 0,61% | - |
| 14.11.2024 | 61,99 | 62,02 | 61,70 | 61,74 | 0,08% | - |
| 13.11.2024 | 61,96 | 62,03 | 61,66 | 61,69 | -0,56% | - |
| 12.11.2024 | 62,64 | 62,71 | 61,81 | 62,03 | -1,37% | - |
| 11.11.2024 | 62,73 | 62,97 | 62,67 | 62,89 | 0,52% | - |
| 08.11.2024 | 62,23 | 62,66 | 62,23 | 62,57 | 0,17% | - |
| 07.11.2024 | 62,23 | 62,63 | 62,16 | 62,46 | 0,78% | - |
| 06.11.2024 | 61,63 | 62,10 | 61,37 | 61,98 | -0,42% | - |
| 05.11.2024 | 61,55 | 62,24 | 61,50 | 62,24 | 1,21% | - |
| 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% | - |