£48,452
0,54%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 48,10 | 48,62 | 47,93 | 48,57 | 0,79% | - |
| 19.12.2024 | 47,42 | 48,19 | 47,35 | 48,19 | -0,32% | - |
| 18.12.2024 | 48,51 | 48,59 | 48,32 | 48,35 | -0,12% | - |
| 17.12.2024 | 48,55 | 48,60 | 48,25 | 48,41 | -0,78% | - |
| 16.12.2024 | 49,13 | 49,17 | 48,71 | 48,79 | -0,66% | - |
| 13.12.2024 | 49,29 | 49,35 | 49,00 | 49,11 | -0,13% | - |
| 12.12.2024 | 48,90 | 49,24 | 48,73 | 49,18 | 0,35% | - |
| 11.12.2024 | 49,01 | 49,24 | 48,91 | 49,00 | -0,34% | - |
| 10.12.2024 | 49,67 | 49,69 | 49,07 | 49,17 | -1,09% | - |
| 09.12.2024 | 49,91 | 50,23 | 49,54 | 49,71 | -0,50% | - |
| 06.12.2024 | 50,22 | 50,44 | 49,94 | 49,96 | -0,84% | - |
| 05.12.2024 | 49,98 | 50,39 | 49,91 | 50,38 | 0,95% | - |
| 04.12.2024 | 50,16 | 50,18 | 49,90 | 49,91 | -0,55% | - |
| 03.12.2024 | 50,16 | 50,37 | 50,07 | 50,19 | 0,00% | - |
| 02.12.2024 | 50,61 | 50,85 | 50,14 | 50,19 | -0,91% | - |
| 29.11.2024 | 50,48 | 50,70 | 50,47 | 50,65 | -0,13% | - |
| 28.11.2024 | 50,82 | 50,90 | 50,63 | 50,71 | -0,03% | - |
| 27.11.2024 | 50,90 | 50,91 | 50,65 | 50,73 | -0,38% | - |
| 26.11.2024 | 50,80 | 50,92 | 50,60 | 50,92 | 0,24% | - |
| 25.11.2024 | 51,12 | 51,21 | 50,79 | 50,80 | -0,33% | - |
| 22.11.2024 | 50,85 | 51,27 | 38,49 | 50,97 | 0,74% | - |
| 21.11.2024 | 50,14 | 50,63 | 49,87 | 50,60 | 1,32% | - |
| 20.11.2024 | 50,00 | 50,14 | 49,89 | 49,94 | 0,29% | - |
| 19.11.2024 | 49,62 | 49,85 | 49,46 | 49,79 | 0,35% | - |
| 18.11.2024 | 49,26 | 49,64 | 49,16 | 49,62 | 0,95% | - |
| 15.11.2024 | 48,53 | 49,23 | 48,49 | 49,15 | 0,76% | - |
| 14.11.2024 | 48,58 | 48,88 | 48,56 | 48,78 | 0,45% | - |
| 13.11.2024 | 48,59 | 48,74 | 48,41 | 48,56 | -0,29% | - |
| 12.11.2024 | 48,92 | 49,02 | 48,65 | 48,70 | -0,35% | - |
| 11.11.2024 | 48,63 | 48,90 | 48,59 | 48,87 | 1,18% | - |
| 08.11.2024 | 48,22 | 48,35 | 48,01 | 48,30 | 0,41% | - |
| 07.11.2024 | 48,05 | 48,21 | 47,89 | 48,10 | 0,28% | - |
| 06.11.2024 | 48,66 | 49,00 | 47,78 | 47,97 | 0,66% | - |
| 05.11.2024 | 47,44 | 47,66 | 47,28 | 47,65 | 0,39% | - |
| 04.11.2024 | 47,65 | 47,75 | 47,37 | 47,47 | -0,88% | - |
| 01.11.2024 | 48,17 | 48,32 | 47,89 | 47,89 | -0,92% | - |
| 31.10.2024 | 47,57 | 48,39 | 47,57 | 48,33 | 0,86% | - |
| 30.10.2024 | 48,08 | 48,09 | 47,79 | 47,92 | -0,39% | - |
| 29.10.2024 | 48,75 | 48,75 | 48,05 | 48,11 | -1,24% | - |
| 28.10.2024 | 48,57 | 48,72 | 48,31 | 48,71 | 0,19% | - |
| 25.10.2024 | 48,82 | 48,89 | 48,61 | 48,62 | -0,37% | - |
| 24.10.2024 | 48,83 | 48,96 | 48,72 | 48,80 | 0,09% | - |
| 23.10.2024 | 48,75 | 48,88 | 48,55 | 48,75 | 0,01% | - |
| 22.10.2024 | 48,84 | 48,86 | 48,54 | 48,75 | -0,10% | - |
| 21.10.2024 | 49,05 | 49,17 | 48,80 | 48,80 | -0,41% | - |
| 18.10.2024 | 48,94 | 49,01 | 48,78 | 49,00 | -0,46% | - |
| 17.10.2024 | 49,38 | 49,42 | 49,19 | 49,23 | 0,24% | - |
| 16.10.2024 | 48,77 | 49,12 | 48,69 | 49,11 | 1,03% | - |
| 15.10.2024 | 48,68 | 48,73 | 48,43 | 48,61 | 0,08% | - |
| 14.10.2024 | 48,16 | 48,60 | 48,13 | 48,57 | 0,90% | - |
| 11.10.2024 | 47,95 | 48,18 | 47,72 | 48,14 | 0,27% | - |
| 10.10.2024 | 47,84 | 48,10 | 47,69 | 48,01 | 0,49% | - |
| 09.10.2024 | 47,84 | 47,86 | 47,63 | 47,78 | -0,14% | - |
| 08.10.2024 | 47,89 | 48,00 | 47,69 | 47,84 | -1,02% | - |
| 07.10.2024 | 48,49 | 48,52 | 48,22 | 48,33 | 0,26% | - |
| 04.10.2024 | 48,00 | 48,34 | 47,95 | 48,21 | 0,17% | - |
| 03.10.2024 | 47,91 | 48,31 | 47,77 | 48,13 | 1,15% | - |
| 02.10.2024 | 47,48 | 47,72 | 47,38 | 47,58 | 0,23% | - |
| 01.10.2024 | 47,19 | 47,49 | 47,08 | 47,47 | 1,04% | - |
| 30.09.2024 | 47,17 | 47,19 | 46,86 | 46,98 | -0,41% | - |
| 27.09.2024 | 46,94 | 47,20 | 46,88 | 47,17 | 0,43% | - |
| 26.09.2024 | 47,25 | 47,32 | 46,97 | 46,97 | -0,04% | - |
| 25.09.2024 | 47,06 | 47,17 | 46,84 | 46,99 | -0,39% | - |
| 24.09.2024 | 47,19 | 47,31 | 47,02 | 47,18 | 0,18% | - |
| 23.09.2024 | 46,90 | 47,19 | 46,78 | 47,10 | 0,84% | - |
| 20.09.2024 | 46,45 | 46,72 | 46,39 | 46,70 | 0,09% | - |
| 19.09.2024 | 47,16 | 47,34 | 46,62 | 46,66 | -1,01% | - |
| 18.09.2024 | 47,27 | 47,36 | 46,98 | 47,14 | -0,58% | - |
| 17.09.2024 | 47,07 | 47,43 | 47,05 | 47,41 | 0,97% | - |
| 16.09.2024 | 46,85 | 47,07 | 46,70 | 46,96 | 0,38% | - |
| 13.09.2024 | 46,62 | 46,84 | 46,61 | 46,78 | 0,50% | - |
| 12.09.2024 | 46,90 | 47,19 | 46,49 | 46,54 | 0,52% | - |
| 11.09.2024 | 46,34 | 46,48 | 46,17 | 46,30 | -0,48% | - |
| 10.09.2024 | 46,31 | 46,55 | 46,28 | 46,52 | 0,56% | - |
| 09.09.2024 | 46,21 | 46,30 | 46,06 | 46,27 | 0,44% | - |
| 06.09.2024 | 46,09 | 46,42 | 46,00 | 46,06 | -0,27% | - |
| 05.09.2024 | 46,15 | 46,42 | 46,13 | 46,19 | -0,14% | - |
| 04.09.2024 | 45,76 | 46,37 | 45,71 | 46,25 | 0,13% | - |
| 03.09.2024 | 46,27 | 46,32 | 45,93 | 46,19 | -0,08% | - |
| 02.09.2024 | 46,25 | 46,28 | 46,11 | 46,23 | 0,41% | - |
| 30.08.2024 | 45,70 | 46,18 | 45,56 | 46,04 | 0,85% | - |
| 29.08.2024 | 45,49 | 45,79 | 45,48 | 45,66 | -0,01% | - |
| 28.08.2024 | 45,46 | 45,70 | 45,28 | 45,66 | 0,49% | - |
| 27.08.2024 | 45,73 | 45,73 | 45,41 | 45,44 | -0,71% | - |
| 26.08.2024 | 45,74 | 45,95 | 45,68 | 45,76 | 0,22% | - |
| 23.08.2024 | 45,47 | 45,75 | 45,47 | 45,66 | -0,01% | - |
| 22.08.2024 | 45,77 | 45,81 | 45,58 | 45,66 | -0,34% | - |
| 21.08.2024 | 45,85 | 45,93 | 45,68 | 45,82 | 0,05% | - |
| 20.08.2024 | 46,12 | 46,23 | 45,80 | 45,80 | -0,54% | - |
| 19.08.2024 | 45,78 | 46,07 | 45,73 | 46,04 | 0,49% | - |
| 16.08.2024 | 45,97 | 46,09 | 45,56 | 45,82 | -0,21% | - |
| 15.08.2024 | 45,88 | 46,15 | 45,76 | 45,91 | 0,24% | - |
| 14.08.2024 | 45,77 | 45,82 | 45,59 | 45,80 | 0,60% | - |
| 13.08.2024 | 45,45 | 45,66 | 45,39 | 45,53 | 0,37% | - |
| 12.08.2024 | 45,47 | 45,56 | 45,33 | 45,37 | 0,13% | - |
| 09.08.2024 | 45,40 | 45,54 | 45,15 | 45,31 | -0,15% | - |
| 08.08.2024 | 45,26 | 45,50 | 45,10 | 45,38 | -0,61% | - |
| 07.08.2024 | 45,02 | 45,66 | 44,82 | 45,66 | 1,67% | - |
| 06.08.2024 | 44,48 | 45,02 | 44,36 | 44,91 | 1,01% | - |
| 05.08.2024 | 44,34 | 45,39 | 44,12 | 44,46 | -1,02% | - |