80,923$
-0,26%
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 |
|---|---|---|---|---|---|---|
| 06.03.2026 | 80,45 | 81,03 | 80,25 | 80,91 | -0,28% | - |
| 05.03.2026 | 81,51 | 81,71 | 80,78 | 81,14 | -1,36% | - |
| 04.03.2026 | 82,06 | 82,28 | 81,54 | 82,26 | 0,74% | - |
| 03.03.2026 | 81,53 | 81,78 | 80,40 | 81,66 | -1,81% | - |
| 02.03.2026 | 82,84 | 83,34 | 82,75 | 83,16 | -0,82% | - |
| 27.02.2026 | 83,47 | 83,90 | 83,45 | 83,84 | 0,46% | - |
| 26.02.2026 | 83,43 | 83,79 | 83,26 | 83,46 | 0,27% | - |
| 25.02.2026 | 83,12 | 83,24 | 82,54 | 83,23 | -0,10% | - |
| 24.02.2026 | 83,01 | 83,44 | 82,53 | 83,32 | 0,73% | - |
| 23.02.2026 | 82,93 | 83,43 | 82,69 | 82,71 | 0,08% | - |
| 20.02.2026 | 82,08 | 82,70 | 82,02 | 82,64 | 0,82% | - |
| 19.02.2026 | 81,62 | 82,08 | 81,62 | 81,97 | -0,36% | - |
| 18.02.2026 | 82,86 | 82,93 | 82,16 | 82,27 | -0,82% | - |
| 17.02.2026 | 82,87 | 83,12 | 82,53 | 82,94 | 0,88% | - |
| 13.02.2026 | 81,54 | 82,52 | 81,54 | 82,22 | 0,79% | - |
| 12.02.2026 | 81,54 | 82,17 | 81,54 | 81,58 | 0,21% | - |
| 11.02.2026 | 81,16 | 81,44 | 80,85 | 81,41 | 1,09% | - |
| 10.02.2026 | 80,27 | 80,62 | 80,11 | 80,53 | 0,64% | - |
| 09.02.2026 | 79,56 | 80,03 | 79,49 | 80,02 | 0,96% | - |
| 06.02.2026 | 79,22 | 79,64 | 79,01 | 79,26 | 1,19% | - |
| 05.02.2026 | 78,27 | 78,55 | 78,02 | 78,33 | -0,19% | - |
| 04.02.2026 | 78,94 | 79,08 | 78,31 | 78,48 | 0,24% | - |
| 03.02.2026 | 77,23 | 78,29 | 77,23 | 78,29 | 1,35% | - |
| 02.02.2026 | 77,84 | 78,01 | 77,16 | 77,25 | -0,66% | - |
| 30.01.2026 | 78,26 | 78,38 | 77,28 | 77,76 | -0,59% | - |
| 29.01.2026 | 78,38 | 78,67 | 77,78 | 78,22 | 0,72% | - |
| 28.01.2026 | 77,32 | 77,74 | 77,32 | 77,66 | -0,10% | - |
| 27.01.2026 | 76,94 | 77,76 | 76,76 | 77,74 | 1,35% | - |
| 26.01.2026 | 76,62 | 77,00 | 76,61 | 76,71 | 0,76% | - |
| 23.01.2026 | 75,96 | 76,20 | 75,71 | 76,13 | 0,11% | - |
| 22.01.2026 | 75,94 | 76,31 | 75,69 | 76,04 | 0,52% | - |
| 21.01.2026 | 75,32 | 75,78 | 75,16 | 75,65 | 0,78% | - |
| 20.01.2026 | 75,21 | 75,55 | 75,03 | 75,06 | -0,12% | - |
| 19.01.2026 | 75,12 | 75,20 | 75,08 | 75,15 | 0,02% | - |
| 16.01.2026 | 74,75 | 75,16 | 74,66 | 75,14 | 0,47% | - |
| 15.01.2026 | 74,69 | 75,13 | 74,61 | 74,79 | 0,15% | - |
| 14.01.2026 | 74,36 | 74,82 | 74,36 | 74,67 | 0,43% | - |
| 13.01.2026 | 74,33 | 74,61 | 74,11 | 74,35 | -0,66% | - |
| 12.01.2026 | 74,80 | 74,96 | 74,64 | 74,84 | 0,02% | - |
| 09.01.2026 | 74,80 | 75,08 | 74,63 | 74,83 | 0,24% | - |
| 08.01.2026 | 74,30 | 74,75 | 74,29 | 74,64 | 0,56% | - |
| 07.01.2026 | 74,89 | 74,89 | 74,15 | 74,23 | -0,60% | - |
| 06.01.2026 | 75,01 | 75,15 | 74,42 | 74,67 | -0,10% | - |
| 05.01.2026 | 75,04 | 75,09 | 73,95 | 74,75 | -0,07% | - |
| 02.01.2026 | 74,61 | 75,02 | 74,35 | 74,80 | 0,56% | - |
| 29.12.2025 | 74,34 | 74,68 | 74,34 | 74,39 | -0,22% | - |
| 23.12.2025 | 73,99 | 74,58 | 73,99 | 74,55 | 0,87% | - |
| 22.12.2025 | 73,54 | 73,94 | 73,34 | 73,91 | 0,42% | - |
| 19.12.2025 | 73,65 | 73,96 | 73,57 | 73,60 | -0,01% | - |
| 18.12.2025 | 73,59 | 73,97 | 73,55 | 73,61 | 0,28% | - |
| 17.12.2025 | 73,43 | 73,54 | 73,22 | 73,40 | -0,09% | - |
| 16.12.2025 | 73,96 | 74,03 | 73,30 | 73,47 | -0,72% | - |
| 15.12.2025 | 74,21 | 74,22 | 73,79 | 74,01 | 0,32% | - |
| 12.12.2025 | 74,05 | 74,26 | 73,56 | 73,77 | -0,17% | - |
| 11.12.2025 | 73,35 | 74,00 | 73,31 | 73,89 | 0,72% | - |
| 10.12.2025 | 73,25 | 73,46 | 72,97 | 73,36 | 0,09% | - |
| 09.12.2025 | 73,39 | 73,82 | 73,29 | 73,29 | -0,20% | - |
| 08.12.2025 | 73,94 | 73,94 | 73,37 | 73,45 | -0,55% | - |
| 05.12.2025 | 74,10 | 74,27 | 73,83 | 73,85 | -0,50% | - |
| 04.12.2025 | 74,14 | 74,44 | 74,07 | 74,22 | 0,03% | - |
| 03.12.2025 | 74,31 | 74,39 | 74,13 | 74,20 | 0,13% | - |
| 02.12.2025 | 74,65 | 74,66 | 73,98 | 74,10 | -0,27% | - |
| 01.12.2025 | 74,80 | 74,83 | 74,29 | 74,30 | -0,74% | - |
| 28.11.2025 | 74,37 | 74,93 | 74,35 | 74,86 | 0,42% | - |
| 26.11.2025 | 73,80 | 74,58 | 73,80 | 74,54 | 1,01% | - |
| 25.11.2025 | 73,61 | 73,86 | 73,34 | 73,80 | 0,41% | - |
| 24.11.2025 | 73,15 | 73,57 | 72,89 | 73,50 | 0,77% | - |
| 21.11.2025 | 72,98 | 73,03 | 72,49 | 72,93 | 0,62% | - |
| 20.11.2025 | 73,33 | 73,69 | 72,47 | 72,49 | -0,60% | - |
| 19.11.2025 | 73,12 | 73,30 | 72,76 | 72,92 | -0,39% | - |
| 18.11.2025 | 73,16 | 73,64 | 73,15 | 73,21 | -0,53% | - |
| 17.11.2025 | 73,69 | 74,07 | 73,41 | 73,60 | -0,47% | - |
| 14.11.2025 | 73,48 | 74,10 | 73,30 | 73,95 | 0,39% | - |
| 13.11.2025 | 73,99 | 74,18 | 73,64 | 73,66 | -0,77% | - |
| 12.11.2025 | 74,20 | 74,32 | 74,11 | 74,23 | 0,17% | - |
| 11.11.2025 | 74,09 | 74,25 | 73,95 | 74,10 | 0,61% | - |
| 10.11.2025 | 73,64 | 73,74 | 73,23 | 73,66 | 0,73% | - |
| 07.11.2025 | 72,50 | 73,14 | 72,41 | 73,12 | 0,39% | - |
| 06.11.2025 | 72,78 | 72,98 | 72,70 | 72,84 | -0,26% | - |
| 05.11.2025 | 72,56 | 73,18 | 72,51 | 73,03 | 0,80% | - |
| 04.11.2025 | 72,56 | 72,71 | 72,32 | 72,45 | -0,46% | - |
| 03.11.2025 | 72,84 | 72,88 | 72,23 | 72,79 | 0,07% | - |
| 31.10.2025 | 72,68 | 72,77 | 72,38 | 72,73 | -0,23% | - |
| 30.10.2025 | 72,96 | 73,30 | 72,89 | 72,90 | -0,09% | - |
| 29.10.2025 | 73,32 | 73,50 | 72,81 | 72,97 | -0,88% | - |
| 28.10.2025 | 74,04 | 74,04 | 73,45 | 73,62 | -0,37% | - |
| 27.10.2025 | 73,77 | 73,90 | 73,47 | 73,89 | 0,37% | - |
| 24.10.2025 | 73,68 | 73,79 | 73,50 | 73,62 | 0,14% | - |
| 23.10.2025 | 73,85 | 73,94 | 73,42 | 73,51 | 0,13% | - |
| 22.10.2025 | 73,24 | 73,54 | 73,09 | 73,42 | 0,33% | - |
| 21.10.2025 | 73,83 | 73,84 | 73,03 | 73,18 | -0,98% | - |
| 20.10.2025 | 74,00 | 74,22 | 73,77 | 73,91 | 0,14% | - |
| 17.10.2025 | 73,78 | 73,87 | 73,45 | 73,81 | 0,02% | - |
| 16.10.2025 | 74,26 | 74,40 | 73,74 | 73,79 | -0,33% | - |
| 15.10.2025 | 73,63 | 74,22 | 73,59 | 74,04 | 0,69% | - |
| 14.10.2025 | 72,93 | 73,64 | 72,88 | 73,53 | 0,62% | - |
| 13.10.2025 | 73,01 | 73,35 | 72,99 | 73,08 | 0,36% | - |
| 10.10.2025 | 73,34 | 73,60 | 72,77 | 72,82 | -0,24% | - |
| 09.10.2025 | 73,74 | 73,87 | 72,95 | 72,99 | -0,70% | - |
| 08.10.2025 | 73,49 | 73,56 | 73,20 | 73,51 | 0,51% | - |