62,925€
-0,43%
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 |
|---|---|---|---|---|---|---|
| 17.10.2025 | 62,87 | 62,94 | 62,56 | 62,92 | -0,44% | - |
| 16.10.2025 | 63,67 | 63,91 | 63,08 | 63,20 | -0,65% | - |
| 15.10.2025 | 63,61 | 63,86 | 63,26 | 63,61 | 0,37% | - |
| 14.10.2025 | 63,01 | 63,45 | 62,83 | 63,38 | 0,17% | - |
| 13.10.2025 | 62,80 | 63,39 | 62,80 | 63,27 | 1,19% | - |
| 10.10.2025 | 63,27 | 63,65 | 62,52 | 62,53 | -1,19% | - |
| 09.10.2025 | 63,24 | 63,69 | 63,16 | 63,28 | 0,17% | - |
| 08.10.2025 | 62,87 | 63,30 | 62,85 | 63,17 | 0,60% | - |
| 07.10.2025 | 62,51 | 62,92 | 62,51 | 62,79 | 0,35% | - |
| 06.10.2025 | 62,52 | 62,82 | 62,40 | 62,57 | 0,16% | - |
| 03.10.2025 | 62,18 | 62,66 | 61,96 | 62,47 | 0,68% | - |
| 02.10.2025 | 62,21 | 62,26 | 61,88 | 62,05 | -0,15% | 5,00 |
| 01.10.2025 | 61,64 | 62,20 | 61,63 | 62,14 | 0,42% | - |
| 30.09.2025 | 61,62 | 62,07 | 61,60 | 61,88 | 0,35% | - |
| 29.09.2025 | 62,12 | 62,12 | 61,30 | 61,67 | -0,33% | - |
| 26.09.2025 | 61,80 | 62,04 | 61,40 | 61,87 | 0,13% | - |
| 25.09.2025 | 61,71 | 61,91 | 61,29 | 61,79 | 0,21% | - |
| 24.09.2025 | 61,40 | 61,72 | 61,32 | 61,66 | 0,70% | - |
| 23.09.2025 | 61,13 | 61,39 | 60,71 | 61,23 | 0,11% | - |
| 22.09.2025 | 61,14 | 61,23 | 60,29 | 61,17 | -0,05% | - |
| 19.09.2025 | 61,08 | 61,25 | 60,89 | 61,20 | 0,33% | - |
| 18.09.2025 | 61,37 | 61,38 | 60,63 | 61,00 | -0,19% | - |
| 17.09.2025 | 60,94 | 61,38 | 60,84 | 61,11 | 0,27% | - |
| 16.09.2025 | 61,84 | 61,88 | 60,93 | 60,95 | -1,38% | - |
| 15.09.2025 | 62,04 | 62,18 | 61,78 | 61,80 | -0,27% | 188,00 |
| 12.09.2025 | 61,78 | 62,10 | 61,62 | 61,97 | 0,45% | - |
| 11.09.2025 | 61,58 | 61,95 | 61,23 | 61,69 | 0,44% | - |
| 10.09.2025 | 60,76 | 61,42 | 60,76 | 61,42 | 0,71% | - |
| 09.09.2025 | 60,41 | 61,06 | 60,40 | 60,99 | 0,79% | - |
| 08.09.2025 | 60,92 | 60,95 | 60,46 | 60,51 | -0,59% | 33,00 |
| 05.09.2025 | 59,58 | 61,18 | 59,58 | 60,87 | -0,37% | 38,00 |
| 04.09.2025 | 59,58 | 61,26 | 58,20 | 61,10 | 0,30% | - |
| 03.09.2025 | 59,67 | 61,12 | 59,66 | 60,92 | -0,16% | - |
| 02.09.2025 | 61,17 | 61,18 | 60,52 | 61,01 | -0,31% | - |
| 01.09.2025 | 61,29 | 61,42 | 60,99 | 61,20 | -0,33% | - |
| 29.08.2025 | 61,72 | 61,99 | 61,33 | 61,40 | -0,50% | - |
| 28.08.2025 | 60,47 | 62,10 | 60,47 | 61,71 | -0,44% | - |
| 27.08.2025 | 62,17 | 62,19 | 61,82 | 61,98 | -0,08% | - |
| 26.08.2025 | 60,71 | 62,08 | 60,69 | 62,03 | -0,27% | - |
| 25.08.2025 | 60,83 | 62,53 | 60,83 | 62,20 | -0,27% | - |
| 22.08.2025 | 62,76 | 63,00 | 61,37 | 62,37 | -0,59% | - |
| 21.08.2025 | 62,54 | 63,17 | 62,46 | 62,74 | 0,27% | 80,00 |
| 20.08.2025 | 62,22 | 62,66 | 62,19 | 62,57 | 0,39% | - |
| 19.08.2025 | 62,02 | 62,35 | 61,85 | 62,33 | 0,51% | - |
| 18.08.2025 | 62,08 | 62,28 | 61,92 | 62,02 | -0,02% | - |
| 15.08.2025 | 62,29 | 62,32 | 61,70 | 62,03 | -0,28% | - |
| 14.08.2025 | 61,77 | 63,15 | 61,75 | 62,20 | 0,27% | - |
| 13.08.2025 | 61,80 | 62,17 | 61,69 | 62,03 | 0,06% | - |
| 12.08.2025 | 61,87 | 63,26 | 61,62 | 61,99 | 0,23% | - |
| 11.08.2025 | 61,64 | 61,96 | 61,52 | 61,85 | 0,36% | - |
| 08.08.2025 | 61,85 | 62,10 | 61,57 | 61,63 | 0,02% | - |
| 07.08.2025 | 61,55 | 61,85 | 61,36 | 61,62 | 0,45% | - |
| 06.08.2025 | 61,80 | 62,02 | 61,26 | 61,34 | -0,58% | - |
| 05.08.2025 | 61,77 | 62,22 | 61,48 | 61,70 | -0,18% | 30,00 |
| 04.08.2025 | 61,11 | 61,84 | 61,10 | 61,81 | 1,39% | - |
| 01.08.2025 | 61,38 | 61,52 | 60,52 | 60,96 | -1,06% | - |
| 31.07.2025 | 62,16 | 62,16 | 61,19 | 61,62 | -0,07% | - |
| 30.07.2025 | 60,93 | 61,80 | 60,93 | 61,66 | 1,14% | - |
| 29.07.2025 | 60,52 | 60,98 | 60,39 | 60,97 | 0,92% | - |
| 28.07.2025 | 60,19 | 60,78 | 60,19 | 60,41 | 0,36% | 50,00 |
| 25.07.2025 | 60,28 | 60,36 | 60,05 | 60,20 | 0,14% | - |
| 24.07.2025 | 60,26 | 60,41 | 59,56 | 60,11 | -0,06% | - |
| 23.07.2025 | 60,67 | 60,68 | 59,84 | 60,15 | -0,11% | - |
| 22.07.2025 | 60,41 | 60,50 | 60,01 | 60,21 | -0,07% | - |
| 21.07.2025 | 60,58 | 60,79 | 60,20 | 60,25 | -0,54% | - |
| 18.07.2025 | 60,21 | 60,66 | 60,04 | 60,58 | 0,53% | - |
| 17.07.2025 | 60,07 | 60,39 | 59,92 | 60,26 | 0,45% | - |
| 16.07.2025 | 59,74 | 60,19 | 59,40 | 59,99 | 0,09% | 300,00 |
| 15.07.2025 | 60,04 | 60,40 | 59,75 | 59,93 | -0,54% | - |
| 14.07.2025 | 59,78 | 60,28 | 59,64 | 60,26 | 0,65% | - |
| 11.07.2025 | 60,17 | 60,25 | 59,55 | 59,87 | -0,11% | - |
| 10.07.2025 | 59,75 | 59,96 | 59,24 | 59,93 | 0,74% | - |
| 09.07.2025 | 59,29 | 59,66 | 59,22 | 59,49 | 0,31% | - |
| 08.07.2025 | 59,72 | 59,73 | 59,12 | 59,31 | -0,44% | - |
| 07.07.2025 | 59,53 | 59,75 | 59,12 | 59,57 | 0,15% | 30,00 |
| 04.07.2025 | 59,75 | 59,75 | 59,37 | 59,48 | -0,67% | 20,00 |
| 03.07.2025 | 59,71 | 60,11 | 59,41 | 59,88 | 0,50% | - |
| 02.07.2025 | 59,92 | 60,05 | 59,37 | 59,58 | -0,33% | - |
| 01.07.2025 | 59,74 | 59,98 | 59,52 | 59,78 | -0,13% | - |
| 30.06.2025 | 59,83 | 59,93 | 59,57 | 59,86 | 0,20% | - |
| 27.06.2025 | 59,61 | 59,98 | 59,54 | 59,74 | 0,00% | - |
| 26.06.2025 | 59,44 | 59,75 | 59,24 | 59,74 | 0,60% | - |
| 25.06.2025 | 60,05 | 60,07 | 59,26 | 59,39 | -1,04% | - |
| 24.06.2025 | 59,80 | 60,01 | 59,68 | 60,01 | 0,49% | - |
| 23.06.2025 | 59,65 | 60,17 | 59,55 | 59,72 | -0,03% | 1,00 |
| 20.06.2025 | 59,53 | 59,98 | 59,53 | 59,74 | 0,36% | - |
| 19.06.2025 | 60,04 | 60,04 | 59,51 | 59,52 | -0,90% | - |
| 18.06.2025 | 60,17 | 60,34 | 59,78 | 60,06 | 0,00% | - |
| 17.06.2025 | 60,48 | 60,48 | 59,71 | 60,06 | -0,37% | - |
| 16.06.2025 | 60,54 | 60,74 | 60,08 | 60,29 | -0,13% | - |
| 13.06.2025 | 60,54 | 60,77 | 59,83 | 60,37 | -0,22% | 29,00 |
| 12.06.2025 | 60,41 | 60,55 | 59,48 | 60,50 | -0,14% | - |
| 11.06.2025 | 60,71 | 60,91 | 60,10 | 60,59 | -0,21% | - |
| 10.06.2025 | 60,71 | 61,03 | 60,37 | 60,71 | 0,16% | - |
| 09.06.2025 | 61,07 | 61,25 | 60,60 | 60,62 | -1,03% | - |
| 06.06.2025 | 60,83 | 61,55 | 60,55 | 61,25 | 0,68% | - |
| 05.06.2025 | 60,79 | 61,10 | 60,41 | 60,83 | -0,07% | 10,00 |
| 04.06.2025 | 61,25 | 61,44 | 60,87 | 60,87 | -0,76% | - |
| 03.06.2025 | 60,86 | 61,59 | 60,86 | 61,34 | 0,45% | - |
| 02.06.2025 | 60,52 | 61,06 | 60,39 | 61,06 | 0,23% | - |