54,232$
-0,32%
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 54,41 | 54,48 | 54,14 | 54,24 | -0,31% | - |
| 25.04.2024 | 53,83 | 54,47 | 53,68 | 54,41 | 0,49% | - |
| 24.04.2024 | 53,84 | 54,20 | 53,72 | 54,14 | 0,00% | - |
| 23.04.2024 | 53,58 | 54,19 | 53,50 | 54,14 | 1,19% | - |
| 22.04.2024 | 53,19 | 53,58 | 52,90 | 53,50 | 1,02% | - |
| 19.04.2024 | 52,59 | 53,06 | 52,58 | 52,96 | 0,85% | - |
| 18.04.2024 | 52,49 | 52,63 | 52,30 | 52,52 | 0,52% | - |
| 17.04.2024 | 52,22 | 52,44 | 51,98 | 52,25 | 0,81% | - |
| 16.04.2024 | 52,24 | 52,24 | 51,70 | 51,83 | -1,07% | - |
| 15.04.2024 | 53,18 | 53,29 | 52,28 | 52,39 | -0,97% | - |
| 12.04.2024 | 53,15 | 53,49 | 52,77 | 52,90 | -0,92% | - |
| 11.04.2024 | 53,63 | 53,69 | 53,02 | 53,39 | -0,45% | - |
| 10.04.2024 | 53,77 | 53,87 | 53,38 | 53,63 | -1,83% | - |
| 09.04.2024 | 54,67 | 54,73 | 54,31 | 54,63 | 0,51% | - |
| 08.04.2024 | 54,39 | 54,46 | 54,23 | 54,35 | 0,34% | - |
| 05.04.2024 | 53,96 | 54,22 | 53,69 | 54,17 | 0,02% | - |
| 04.04.2024 | 54,72 | 54,73 | 54,04 | 54,16 | -0,44% | - |
| 03.04.2024 | 54,18 | 54,50 | 54,08 | 54,39 | 0,25% | - |
| 02.04.2024 | 54,03 | 54,35 | 54,03 | 54,26 | -0,28% | - |
| 28.03.2024 | 54,15 | 54,47 | 54,15 | 54,41 | 0,60% | - |
| 27.03.2024 | 53,70 | 54,09 | 53,70 | 54,09 | 0,99% | - |
| 26.03.2024 | 53,80 | 53,80 | 53,56 | 53,56 | -0,24% | - |
| 25.03.2024 | 53,43 | 53,77 | 53,42 | 53,69 | 0,38% | - |
| 22.03.2024 | 53,45 | 53,53 | 53,38 | 53,49 | 0,11% | - |
| 21.03.2024 | 53,53 | 53,69 | 53,42 | 53,43 | -0,20% | - |
| 20.03.2024 | 53,05 | 53,58 | 53,01 | 53,53 | 0,69% | - |
| 19.03.2024 | 52,92 | 53,19 | 52,85 | 53,17 | 0,50% | - |
| 18.03.2024 | 53,09 | 53,11 | 52,86 | 52,90 | -0,23% | - |
| 15.03.2024 | 52,91 | 53,17 | 52,87 | 53,03 | 0,00% | - |
| 14.03.2024 | 53,39 | 53,43 | 52,82 | 53,02 | -0,75% | - |
| 13.03.2024 | 53,26 | 53,57 | 53,26 | 53,42 | 0,44% | - |
| 12.03.2024 | 53,18 | 53,23 | 52,92 | 53,19 | 0,15% | - |
| 11.03.2024 | 52,94 | 53,20 | 52,81 | 53,11 | 0,05% | - |
| 08.03.2024 | 53,10 | 53,25 | 52,96 | 53,09 | 0,02% | - |
| 07.03.2024 | 53,00 | 53,16 | 52,95 | 53,07 | 0,92% | - |
| 06.03.2024 | 52,57 | 52,80 | 52,53 | 52,59 | 0,59% | - |
| 05.03.2024 | 52,17 | 52,58 | 52,10 | 52,28 | 0,15% | - |
| 04.03.2024 | 51,76 | 52,23 | 51,76 | 52,20 | 0,24% | - |
| 01.03.2024 | 51,94 | 52,10 | 51,64 | 52,07 | -0,20% | - |
| 29.02.2024 | 52,02 | 52,23 | 51,92 | 52,18 | 0,67% | - |
| 28.02.2024 | 51,81 | 51,93 | 51,71 | 51,83 | -0,50% | - |
| 27.02.2024 | 51,78 | 52,10 | 51,72 | 52,09 | 0,77% | - |
| 26.02.2024 | 52,07 | 52,08 | 51,69 | 51,69 | -1,11% | - |
| 23.02.2024 | 52,15 | 52,34 | 52,13 | 52,27 | 0,22% | - |
| 22.02.2024 | 52,25 | 52,26 | 51,87 | 52,16 | 0,12% | - |
| 21.02.2024 | 51,78 | 52,11 | 51,78 | 52,10 | 0,76% | - |
| 20.02.2024 | 51,77 | 51,95 | 51,66 | 51,71 | 0,69% | - |
| 16.02.2024 | 51,01 | 51,49 | 51,01 | 51,35 | 0,24% | - |
| 15.02.2024 | 50,69 | 51,23 | 50,69 | 51,23 | 1,41% | - |
| 14.02.2024 | 50,54 | 50,61 | 50,33 | 50,52 | 0,26% | - |
| 13.02.2024 | 50,71 | 50,81 | 50,12 | 50,39 | -1,67% | - |
| 12.02.2024 | 51,07 | 51,33 | 51,06 | 51,24 | 0,32% | - |
| 09.02.2024 | 51,05 | 51,16 | 50,90 | 51,08 | -0,32% | - |
| 08.02.2024 | 51,32 | 51,35 | 51,13 | 51,24 | -0,95% | - |
| 07.02.2024 | 51,78 | 51,82 | 51,62 | 51,73 | -0,37% | - |
| 06.02.2024 | 51,57 | 51,93 | 51,43 | 51,93 | 0,69% | - |
| 05.02.2024 | 51,73 | 51,74 | 51,36 | 51,57 | -0,86% | - |
| 02.02.2024 | 52,08 | 52,15 | 51,70 | 52,02 | -0,72% | - |
| 01.02.2024 | 52,01 | 52,46 | 51,87 | 52,40 | 0,79% | - |
| 31.01.2024 | 52,41 | 52,60 | 51,99 | 51,99 | -0,58% | - |
| 30.01.2024 | 52,15 | 52,34 | 51,89 | 52,29 | -0,20% | - |
| 29.01.2024 | 52,06 | 52,41 | 51,89 | 52,39 | 0,49% | - |
| 26.01.2024 | 52,15 | 52,22 | 52,03 | 52,13 | 0,43% | - |
| 25.01.2024 | 51,74 | 51,91 | 51,54 | 51,91 | 0,82% | - |
| 24.01.2024 | 52,01 | 52,09 | 51,48 | 51,49 | -0,09% | - |
| 23.01.2024 | 51,50 | 51,56 | 51,30 | 51,54 | -0,30% | - |
| 22.01.2024 | 51,90 | 52,03 | 51,63 | 51,69 | -0,38% | - |
| 19.01.2024 | 51,69 | 51,91 | 51,45 | 51,89 | 0,21% | - |
| 18.01.2024 | 51,73 | 51,83 | 51,42 | 51,78 | -0,17% | - |
| 17.01.2024 | 51,98 | 52,07 | 51,65 | 51,87 | -1,63% | - |
| 16.01.2024 | 53,05 | 53,06 | 52,63 | 52,73 | -1,77% | - |
| 12.01.2024 | 53,74 | 53,92 | 53,57 | 53,68 | 0,36% | - |
| 11.01.2024 | 53,83 | 53,88 | 53,13 | 53,48 | -0,88% | - |
| 10.01.2024 | 53,79 | 54,04 | 53,72 | 53,96 | 0,25% | - |
| 09.01.2024 | 53,95 | 53,97 | 53,71 | 53,82 | -0,52% | - |
| 08.01.2024 | 53,67 | 54,13 | 53,59 | 54,11 | 0,59% | - |
| 05.01.2024 | 53,52 | 54,03 | 53,52 | 53,79 | 0,28% | - |
| 04.01.2024 | 53,64 | 54,00 | 53,63 | 53,64 | 0,34% | - |
| 03.01.2024 | 53,32 | 53,68 | 53,31 | 53,46 | -0,70% | - |
| 02.01.2024 | 53,58 | 53,94 | 53,57 | 53,84 | -0,25% | - |
| 28.12.2023 | 53,94 | 54,15 | 53,90 | 53,97 | -0,23% | - |
| 27.12.2023 | 54,01 | 54,14 | 53,81 | 54,10 | 0,74% | - |
| 22.12.2023 | 53,69 | 53,89 | 53,56 | 53,70 | 0,35% | - |
| 21.12.2023 | 53,36 | 53,54 | 53,16 | 53,52 | 0,87% | - |
| 20.12.2023 | 53,59 | 53,68 | 53,05 | 53,05 | -1,28% | - |
| 19.12.2023 | 53,61 | 53,75 | 53,55 | 53,74 | 0,92% | - |
| 18.12.2023 | 53,44 | 53,48 | 53,17 | 53,25 | 0,02% | - |
| 15.12.2023 | 53,38 | 53,38 | 53,04 | 53,24 | -1,08% | - |
| 14.12.2023 | 53,49 | 54,03 | 53,48 | 53,82 | 2,10% | - |
| 13.12.2023 | 51,92 | 52,82 | 51,83 | 52,72 | 1,72% | - |
| 12.12.2023 | 51,92 | 51,92 | 51,56 | 51,83 | -0,19% | - |
| 11.12.2023 | 51,88 | 51,97 | 51,75 | 51,93 | -0,15% | - |
| 08.12.2023 | 51,78 | 52,04 | 51,75 | 52,01 | -0,02% | - |
| 07.12.2023 | 52,09 | 52,11 | 51,85 | 52,02 | 0,29% | - |
| 06.12.2023 | 51,89 | 52,13 | 51,84 | 51,87 | 0,53% | - |
| 05.12.2023 | 51,72 | 51,75 | 51,50 | 51,59 | -0,66% | - |
| 04.12.2023 | 51,85 | 52,11 | 51,81 | 51,94 | -0,45% | - |
| 01.12.2023 | 51,61 | 52,21 | 51,57 | 52,17 | 0,85% | - |
| 30.11.2023 | 51,46 | 51,74 | 51,34 | 51,73 | 0,63% | - |
| 29.11.2023 | 51,64 | 51,73 | 51,37 | 51,41 | -0,38% | - |