£55,243
-0,18%
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 |
|---|---|---|---|---|---|---|
| 08.01.2026 | 55,23 | 55,27 | 55,21 | 55,25 | -0,18% | - |
| 07.01.2026 | 55,40 | 55,65 | 55,13 | 55,35 | 0,22% | - |
| 06.01.2026 | 55,14 | 55,57 | 55,04 | 55,22 | 0,38% | - |
| 05.01.2026 | 55,80 | 55,81 | 54,87 | 55,01 | -0,80% | - |
| 02.01.2026 | 55,11 | 55,50 | 55,10 | 55,46 | 0,54% | - |
| 30.12.2025 | 55,12 | 55,18 | 55,03 | 55,16 | -0,29% | - |
| 29.12.2025 | 55,32 | 55,33 | 55,04 | 55,32 | 0,30% | - |
| 23.12.2025 | 54,84 | 55,17 | 54,77 | 55,15 | 0,59% | - |
| 22.12.2025 | 54,94 | 54,97 | 54,53 | 54,83 | -0,76% | - |
| 19.12.2025 | 55,08 | 55,32 | 54,92 | 55,25 | 0,09% | - |
| 18.12.2025 | 54,92 | 55,20 | 54,72 | 55,20 | 0,61% | - |
| 17.12.2025 | 55,12 | 55,18 | 54,73 | 54,86 | 0,24% | - |
| 16.12.2025 | 55,22 | 55,50 | 54,71 | 54,73 | -1,08% | - |
| 15.12.2025 | 55,26 | 55,49 | 55,21 | 55,33 | 0,05% | - |
| 12.12.2025 | 55,29 | 55,54 | 55,23 | 55,30 | 0,76% | - |
| 11.12.2025 | 54,63 | 55,00 | 54,55 | 54,89 | -0,02% | - |
| 10.12.2025 | 55,06 | 55,14 | 54,85 | 54,90 | -0,88% | - |
| 09.12.2025 | 55,16 | 55,50 | 55,03 | 55,39 | 0,16% | - |
| 08.12.2025 | 55,42 | 55,58 | 55,10 | 55,30 | -0,49% | - |
| 05.12.2025 | 55,63 | 55,64 | 55,44 | 55,57 | -0,21% | - |
| 04.12.2025 | 55,69 | 55,70 | 55,41 | 55,68 | 0,02% | - |
| 03.12.2025 | 56,03 | 56,05 | 55,63 | 55,67 | -0,99% | - |
| 02.12.2025 | 56,30 | 56,56 | 56,21 | 56,23 | -0,34% | - |
| 01.12.2025 | 56,55 | 56,64 | 56,26 | 56,42 | -0,26% | - |
| 28.11.2025 | 56,35 | 56,66 | 56,20 | 56,57 | 0,59% | - |
| 27.11.2025 | 56,28 | 56,37 | 56,19 | 56,24 | 0,02% | - |
| 26.11.2025 | 56,16 | 56,27 | 55,85 | 56,23 | 0,74% | - |
| 25.11.2025 | 55,99 | 56,07 | 55,68 | 55,82 | -0,08% | - |
| 24.11.2025 | 55,91 | 56,03 | 55,69 | 55,86 | 0,71% | - |
| 21.11.2025 | 55,60 | 55,84 | 55,41 | 55,47 | -1,14% | - |
| 20.11.2025 | 56,08 | 56,30 | 55,90 | 56,11 | 0,52% | - |
| 19.11.2025 | 55,75 | 55,94 | 55,65 | 55,82 | 0,06% | - |
| 18.11.2025 | 55,76 | 55,98 | 55,60 | 55,78 | -0,51% | - |
| 17.11.2025 | 56,12 | 56,27 | 55,88 | 56,07 | -0,25% | - |
| 14.11.2025 | 56,03 | 56,29 | 55,67 | 56,21 | 0,15% | - |
| 13.11.2025 | 56,53 | 56,59 | 56,08 | 56,12 | -0,73% | - |
| 12.11.2025 | 56,46 | 56,76 | 56,38 | 56,53 | 0,52% | - |
| 11.11.2025 | 56,13 | 56,37 | 56,10 | 56,24 | 0,93% | - |
| 10.11.2025 | 55,95 | 56,05 | 55,67 | 55,72 | 0,89% | - |
| 07.11.2025 | 55,44 | 55,59 | 55,06 | 55,23 | -0,68% | - |
| 06.11.2025 | 55,81 | 55,81 | 55,50 | 55,61 | -0,59% | - |
| 05.11.2025 | 55,59 | 55,95 | 55,54 | 55,94 | 0,48% | - |
| 04.11.2025 | 55,25 | 55,73 | 55,20 | 55,67 | 0,77% | - |
| 03.11.2025 | 55,31 | 55,53 | 55,08 | 55,25 | -0,04% | - |
| 31.10.2025 | 55,50 | 55,52 | 55,23 | 55,27 | -0,73% | - |
| 30.10.2025 | 55,31 | 55,71 | 55,31 | 55,68 | 0,31% | - |
| 29.10.2025 | 55,59 | 55,63 | 55,33 | 55,50 | 0,01% | - |
| 28.10.2025 | 55,57 | 55,85 | 55,41 | 55,50 | 0,44% | - |
| 27.10.2025 | 55,43 | 55,50 | 55,13 | 55,25 | -0,18% | - |
| 24.10.2025 | 55,25 | 55,47 | 54,66 | 55,35 | 0,22% | - |
| 23.10.2025 | 55,18 | 55,42 | 55,06 | 55,23 | 0,64% | - |
| 22.10.2025 | 54,99 | 55,20 | 54,86 | 54,88 | 0,23% | - |
| 21.10.2025 | 55,19 | 55,24 | 54,72 | 54,76 | -0,60% | - |
| 20.10.2025 | 55,11 | 55,33 | 54,98 | 55,09 | 0,24% | - |
| 17.10.2025 | 54,69 | 55,08 | 54,48 | 54,96 | -0,44% | - |
| 16.10.2025 | 55,34 | 55,43 | 55,16 | 55,20 | -0,31% | - |
| 15.10.2025 | 55,21 | 55,61 | 55,17 | 55,37 | 0,51% | - |
| 14.10.2025 | 54,89 | 55,14 | 54,74 | 55,09 | 0,32% | - |
| 13.10.2025 | 54,85 | 55,06 | 54,69 | 54,92 | -0,17% | - |
| 10.10.2025 | 54,98 | 55,45 | 54,98 | 55,02 | -0,08% | - |
| 09.10.2025 | 54,98 | 55,29 | 54,89 | 55,06 | 0,60% | - |
| 08.10.2025 | 54,55 | 54,80 | 54,51 | 54,73 | 0,35% | - |
| 07.10.2025 | 54,39 | 54,66 | 54,34 | 54,54 | 0,50% | - |
| 06.10.2025 | 54,45 | 54,60 | 54,24 | 54,27 | -0,39% | - |
| 03.10.2025 | 54,20 | 54,54 | 54,05 | 54,48 | 0,55% | - |
| 02.10.2025 | 54,16 | 54,24 | 53,96 | 54,19 | 0,30% | - |
| 01.10.2025 | 53,87 | 54,04 | 53,75 | 54,03 | 0,39% | - |
| 30.09.2025 | 53,87 | 54,18 | 53,79 | 53,82 | -0,17% | - |
| 29.09.2025 | 54,06 | 54,09 | 53,74 | 53,91 | -0,23% | - |
| 26.09.2025 | 53,90 | 54,16 | 53,77 | 54,04 | 0,09% | - |
| 25.09.2025 | 53,75 | 54,11 | 53,65 | 53,99 | 0,53% | - |
| 24.09.2025 | 53,57 | 53,86 | 53,57 | 53,71 | 0,40% | - |
| 23.09.2025 | 53,31 | 53,54 | 53,16 | 53,49 | 0,68% | - |
| 22.09.2025 | 53,19 | 53,22 | 52,90 | 53,13 | -0,01% | - |
| 19.09.2025 | 53,12 | 53,32 | 53,08 | 53,14 | 0,47% | - |
| 18.09.2025 | 53,03 | 53,04 | 52,66 | 52,89 | -0,04% | - |
| 17.09.2025 | 52,95 | 53,22 | 52,89 | 52,91 | -0,27% | - |
| 16.09.2025 | 53,43 | 53,46 | 53,05 | 53,05 | -1,03% | - |
| 15.09.2025 | 53,65 | 53,72 | 53,52 | 53,60 | 0,01% | - |
| 12.09.2025 | 53,53 | 53,65 | 53,39 | 53,60 | 0,52% | - |
| 11.09.2025 | 53,18 | 53,45 | 53,12 | 53,32 | 0,70% | - |
| 10.09.2025 | 52,81 | 53,08 | 52,64 | 52,95 | 0,64% | - |
| 09.09.2025 | 52,47 | 52,64 | 52,42 | 52,62 | 0,16% | - |
| 08.09.2025 | 52,83 | 52,86 | 52,47 | 52,53 | 0,19% | - |
| 05.09.2025 | 52,98 | 53,02 | 52,41 | 52,44 | -0,85% | - |
| 04.09.2025 | 52,86 | 53,11 | 52,72 | 52,89 | 0,00% | - |
| 03.09.2025 | 53,03 | 53,05 | 52,71 | 52,89 | -0,33% | - |
| 02.09.2025 | 52,87 | 53,11 | 52,77 | 53,06 | 0,33% | - |
| 01.09.2025 | 53,06 | 53,08 | 52,87 | 52,89 | -0,53% | - |
| 29.08.2025 | 53,32 | 53,53 | 53,17 | 53,17 | -0,46% | - |
| 28.08.2025 | 53,43 | 53,55 | 53,29 | 53,41 | 0,00% | - |
| 27.08.2025 | 53,55 | 53,59 | 53,33 | 53,41 | 0,00% | - |
| 26.08.2025 | 53,52 | 53,60 | 53,36 | 53,42 | -0,59% | - |
| 25.08.2025 | 54,09 | 54,10 | 53,68 | 53,73 | -0,77% | - |
| 22.08.2025 | 54,26 | 54,46 | 54,13 | 54,15 | -0,42% | - |
| 21.08.2025 | 54,33 | 54,49 | 54,03 | 54,38 | 0,45% | - |
| 20.08.2025 | 53,87 | 54,18 | 53,80 | 54,13 | 0,75% | - |
| 19.08.2025 | 53,48 | 53,77 | 53,47 | 53,73 | 0,40% | - |
| 18.08.2025 | 53,63 | 53,72 | 53,42 | 53,52 | 0,12% | - |
| 15.08.2025 | 53,67 | 53,81 | 53,33 | 53,45 | -0,19% | - |