77,982$
1,62%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 77,37 | 78,08 | 77,26 | 77,98 | 1,62% | - |
| 19.10.2026 | 77,48 | 77,59 | 76,70 | 76,74 | -1,24% | - |
| 16.10.2026 | 77,28 | 77,73 | 77,19 | 77,70 | 0,95% | - |
| 15.10.2026 | 77,36 | 77,36 | 76,44 | 76,97 | 0,53% | - |
| 14.10.2026 | 76,95 | 77,06 | 76,38 | 76,56 | -0,80% | - |
| 13.10.2026 | 77,15 | 77,23 | 76,66 | 77,18 | 0,62% | - |
| 12.10.2026 | 76,47 | 76,74 | 76,38 | 76,70 | 0,47% | - |
| 09.10.2026 | 76,04 | 76,34 | 75,99 | 76,34 | 0,82% | - |
| 08.10.2026 | 75,64 | 75,94 | 75,27 | 75,72 | 0,25% | - |
| 07.10.2026 | 75,83 | 75,88 | 75,38 | 75,53 | -1,28% | - |
| 06.10.2026 | 75,95 | 76,56 | 75,95 | 76,51 | 1,32% | - |
| 05.10.2026 | 75,12 | 75,65 | 74,88 | 75,52 | 0,50% | - |
| 02.10.2026 | 75,00 | 75,42 | 74,81 | 75,14 | 0,82% | - |
| 01.10.2026 | 74,67 | 74,67 | 74,11 | 74,53 | -0,41% | - |
| 30.09.2026 | 75,57 | 75,63 | 74,75 | 74,84 | -0,57% | - |
| 29.09.2026 | 75,15 | 75,37 | 74,84 | 75,27 | -0,39% | - |
| 28.09.2026 | 75,83 | 75,83 | 75,36 | 75,57 | -0,33% | - |
| 25.09.2026 | 75,91 | 75,93 | 75,45 | 75,82 | 0,16% | - |
| 24.09.2026 | 76,10 | 76,10 | 75,55 | 75,70 | -0,26% | - |
| 23.09.2026 | 76,63 | 76,63 | 75,89 | 75,90 | -1,54% | - |
| 22.09.2026 | 77,26 | 77,44 | 77,02 | 77,08 | -0,03% | - |
| 21.09.2026 | 77,20 | 77,30 | 76,82 | 77,10 | 0,07% | - |
| 18.09.2026 | 77,03 | 77,06 | 76,64 | 77,04 | -0,51% | - |
| 17.09.2026 | 77,37 | 77,49 | 77,20 | 77,43 | 1,09% | - |
| 16.09.2026 | 77,08 | 77,20 | 76,34 | 76,60 | -0,37% | - |
| 15.09.2026 | 77,37 | 77,41 | 76,84 | 76,88 | -0,34% | - |
| 14.09.2026 | 77,61 | 77,68 | 77,08 | 77,14 | -0,94% | - |
| 11.09.2026 | 78,45 | 78,52 | 77,85 | 77,87 | -0,08% | - |
| 10.09.2026 | 78,57 | 78,67 | 77,90 | 77,94 | -1,16% | - |
| 09.09.2026 | 79,45 | 79,58 | 78,71 | 78,85 | -0,69% | - |
| 08.09.2026 | 79,11 | 79,66 | 79,06 | 79,40 | 0,25% | - |
| 04.09.2026 | 79,00 | 79,37 | 78,97 | 79,20 | -0,04% | - |
| 03.09.2026 | 79,20 | 79,48 | 78,96 | 79,23 | 0,26% | - |
| 02.09.2026 | 78,83 | 79,03 | 78,29 | 79,02 | 0,14% | - |
| 01.09.2026 | 79,14 | 79,39 | 78,71 | 78,91 | -0,65% | - |
| 31.08.2026 | 79,22 | 79,44 | 79,12 | 79,43 | 0,32% | - |
| 28.08.2026 | 79,94 | 80,05 | 79,10 | 79,17 | -0,88% | - |
| 27.08.2026 | 80,10 | 80,10 | 79,57 | 79,88 | -0,89% | - |
| 26.08.2026 | 80,29 | 80,85 | 80,25 | 80,60 | 0,39% | - |
| 25.08.2026 | 80,11 | 80,45 | 79,86 | 80,28 | 0,55% | - |
| 24.08.2026 | 79,73 | 79,90 | 79,49 | 79,84 | 0,13% | - |
| 21.08.2026 | 80,54 | 80,60 | 79,69 | 79,74 | -0,55% | - |
| 20.08.2026 | 80,22 | 80,62 | 80,09 | 80,18 | -0,21% | - |
| 19.08.2026 | 80,89 | 80,95 | 80,18 | 80,35 | 0,14% | - |
| 18.08.2026 | 80,36 | 80,85 | 80,17 | 80,24 | 0,36% | - |
| 17.08.2026 | 80,32 | 80,34 | 79,82 | 79,95 | -0,45% | - |
| 14.08.2026 | 80,30 | 80,56 | 80,22 | 80,32 | -0,05% | - |
| 13.08.2026 | 80,50 | 80,71 | 80,27 | 80,36 | -0,17% | - |
| 12.08.2026 | 80,55 | 80,80 | 80,32 | 80,49 | 0,15% | - |
| 11.08.2026 | 80,28 | 80,60 | 80,18 | 80,37 | 0,26% | - |
| 10.08.2026 | 80,55 | 80,57 | 80,02 | 80,16 | -0,52% | - |
| 07.08.2026 | 80,72 | 80,90 | 80,32 | 80,58 | 0,09% | - |
| 06.08.2026 | 80,93 | 80,97 | 80,36 | 80,51 | -0,13% | - |
| 05.08.2026 | 81,60 | 81,60 | 80,50 | 80,61 | -0,85% | - |
| 04.08.2026 | 81,22 | 81,44 | 80,63 | 81,31 | -0,06% | - |
| 03.08.2026 | 81,48 | 81,48 | 80,92 | 81,35 | -0,37% | - |
| 31.07.2026 | 81,81 | 81,81 | 81,03 | 81,65 | -0,21% | - |
| 30.07.2026 | 81,63 | 81,94 | 81,22 | 81,83 | 1,19% | - |
| 29.07.2026 | 81,44 | 81,61 | 80,86 | 80,87 | -0,76% | - |
| 28.07.2026 | 81,70 | 82,10 | 81,46 | 81,49 | -0,14% | - |
| 27.07.2026 | 82,37 | 82,37 | 81,58 | 81,61 | -0,73% | - |
| 24.07.2026 | 82,46 | 82,62 | 82,20 | 82,20 | 0,11% | - |
| 23.07.2026 | 81,77 | 82,22 | 81,76 | 82,11 | -0,30% | - |
| 22.07.2026 | 81,85 | 82,36 | 81,85 | 82,36 | 1,18% | - |
| 21.07.2026 | 81,48 | 81,55 | 81,00 | 81,39 | -0,05% | - |
| 20.07.2026 | 81,90 | 82,19 | 81,40 | 81,44 | -0,37% | - |
| 17.07.2026 | 82,18 | 82,43 | 81,59 | 81,74 | 0,22% | - |
| 16.07.2026 | 81,28 | 81,77 | 81,28 | 81,56 | -0,36% | - |
| 15.07.2026 | 82,03 | 82,21 | 81,70 | 81,86 | -0,26% | - |
| 14.07.2026 | 82,15 | 82,48 | 81,83 | 82,07 | 0,22% | - |
| 13.07.2026 | 82,04 | 82,22 | 81,86 | 81,89 | 0,22% | - |
| 10.07.2026 | 81,67 | 81,82 | 81,45 | 81,71 | 0,38% | - |
| 09.07.2026 | 81,69 | 81,93 | 81,37 | 81,40 | -0,47% | - |
| 08.07.2026 | 81,73 | 81,81 | 81,51 | 81,79 | -0,18% | - |
| 07.07.2026 | 82,02 | 82,54 | 81,87 | 81,94 | 0,10% | - |
| 06.07.2026 | 81,94 | 82,16 | 81,69 | 81,86 | 0,23% | - |
| 02.07.2026 | 81,26 | 81,67 | 81,13 | 81,67 | 1,56% | - |
| 01.07.2026 | 80,81 | 80,94 | 80,36 | 80,42 | -1,11% | - |
| 30.06.2026 | 81,83 | 82,05 | 81,32 | 81,32 | -1,10% | - |
| 29.06.2026 | 82,42 | 82,44 | 81,93 | 82,22 | -0,20% | - |
| 26.06.2026 | 82,52 | 82,80 | 82,33 | 82,38 | 0,14% | - |
| 25.06.2026 | 81,92 | 82,67 | 81,89 | 82,27 | 1,04% | - |
| 24.06.2026 | 81,08 | 81,49 | 80,98 | 81,42 | 0,26% | - |
| 23.06.2026 | 80,83 | 81,29 | 80,57 | 81,21 | -0,02% | - |
| 22.06.2026 | 81,29 | 81,40 | 80,93 | 81,23 | 0,35% | - |
| 19.06.2026 | 81,06 | 81,17 | 80,95 | 80,95 | -0,23% | - |
| 18.06.2026 | 80,93 | 81,43 | 80,72 | 81,13 | 0,76% | - |
| 17.06.2026 | 81,47 | 81,61 | 80,43 | 80,52 | -1,16% | - |
| 16.06.2026 | 81,52 | 81,93 | 81,37 | 81,47 | 0,16% | - |
| 15.06.2026 | 81,42 | 81,67 | 81,01 | 81,34 | 0,39% | - |
| 12.06.2026 | 80,52 | 81,19 | 80,51 | 81,02 | 0,51% | - |
| 11.06.2026 | 80,02 | 80,83 | 79,98 | 80,61 | 1,30% | - |
| 10.06.2026 | 79,61 | 79,99 | 79,57 | 79,57 | 0,25% | - |
| 09.06.2026 | 79,72 | 79,78 | 79,14 | 79,38 | 0,31% | - |
| 08.06.2026 | 80,03 | 80,12 | 79,08 | 79,13 | -0,68% | - |
| 05.06.2026 | 80,33 | 80,43 | 79,58 | 79,67 | -0,80% | - |
| 04.06.2026 | 80,32 | 80,41 | 79,85 | 80,31 | 0,55% | - |
| 03.06.2026 | 80,18 | 80,68 | 79,86 | 79,87 | -0,52% | - |
| 02.06.2026 | 79,56 | 80,34 | 79,56 | 80,29 | 1,45% | - |
| 01.06.2026 | 79,75 | 79,75 | 79,14 | 79,15 | -1,39% | - |