59,475€
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 |
|---|---|---|---|---|---|---|
| 07.07.2025 | 59,53 | 59,65 | 59,46 | 59,48 | 0,01% | - |
| 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% | - |
| 30.05.2025 | 60,38 | 60,97 | 60,38 | 60,92 | 0,71% | 50,00 |
| 29.05.2025 | 61,60 | 61,96 | 60,27 | 60,49 | -0,26% | - |
| 28.05.2025 | 60,97 | 61,11 | 60,57 | 60,65 | -0,50% | - |
| 27.05.2025 | 60,62 | 61,20 | 60,60 | 60,96 | 0,16% | - |
| 26.05.2025 | 61,15 | 61,15 | 60,76 | 60,86 | 0,50% | - |
| 23.05.2025 | 60,32 | 60,63 | 59,92 | 60,55 | 0,03% | - |
| 22.05.2025 | 60,57 | 60,86 | 60,12 | 60,53 | -0,13% | - |
| 21.05.2025 | 61,28 | 61,31 | 60,50 | 60,61 | -1,20% | - |
| 20.05.2025 | 61,10 | 61,58 | 60,98 | 61,35 | 0,23% | - |
| 19.05.2025 | 60,69 | 61,27 | 60,43 | 61,21 | -0,18% | - |
| 16.05.2025 | 60,94 | 61,33 | 60,70 | 61,32 | 0,69% | 200,00 |
| 15.05.2025 | 59,97 | 60,99 | 59,71 | 60,90 | 1,37% | - |
| 14.05.2025 | 60,00 | 60,09 | 59,46 | 60,07 | 0,13% | - |
| 13.05.2025 | 59,92 | 60,29 | 59,67 | 60,00 | -0,17% | 30,00 |
| 12.05.2025 | 60,64 | 60,98 | 59,83 | 60,10 | 0,53% | 30,00 |
| 09.05.2025 | 59,74 | 60,15 | 59,51 | 59,79 | -0,10% | - |
| 08.05.2025 | 60,48 | 60,68 | 59,70 | 59,85 | -0,22% | - |
| 07.05.2025 | 59,75 | 60,09 | 59,39 | 59,98 | 0,71% | - |
| 06.05.2025 | 59,17 | 59,72 | 59,02 | 59,56 | 0,30% | - |
| 05.05.2025 | 58,82 | 59,61 | 58,63 | 59,38 | 0,25% | 500,00 |
| 02.05.2025 | 59,52 | 59,52 | 58,42 | 59,23 | 0,89% | - |
| 30.04.2025 | 58,14 | 58,85 | 57,51 | 58,70 | 0,40% | - |
| 29.04.2025 | 58,29 | 58,60 | 57,89 | 58,47 | 0,30% | - |
| 28.04.2025 | 58,18 | 58,45 | 58,03 | 58,29 | -0,48% | 10,00 |
| 25.04.2025 | 58,32 | 58,74 | 57,78 | 58,57 | 0,81% | - |
| 24.04.2025 | 57,72 | 58,25 | 57,47 | 58,10 | 0,33% | - |
| 23.04.2025 | 58,17 | 58,46 | 56,71 | 57,91 | 1,06% | - |
| 22.04.2025 | 56,08 | 57,36 | 55,90 | 57,31 | 0,12% | - |
| 17.04.2025 | 57,39 | 57,75 | 56,46 | 57,24 | 0,42% | 7,00 |
| 16.04.2025 | 56,40 | 57,20 | 55,68 | 57,00 | 0,01% | - |
| 15.04.2025 | 56,49 | 57,23 | 56,12 | 56,99 | 0,84% | - |
| 14.04.2025 | 56,19 | 56,92 | 55,40 | 56,52 | 1,67% | - |
| 11.04.2025 | 55,26 | 56,22 | 54,02 | 55,59 | 0,87% | 100,00 |
| 10.04.2025 | 55,75 | 55,96 | 53,63 | 55,11 | -4,51% | 200,00 |
| 09.04.2025 | 51,75 | 58,51 | 51,64 | 57,71 | 6,53% | - |
| 08.04.2025 | 55,29 | 56,29 | 52,94 | 54,17 | -0,76% | 70,00 |
| 07.04.2025 | 53,40 | 56,47 | 52,33 | 54,59 | -1,09% | 129,00 |
| 04.04.2025 | 58,20 | 58,56 | 55,19 | 55,19 | -6,02% | 50,00 |
| 03.04.2025 | 59,71 | 59,85 | 57,51 | 58,72 | -1,94% | 100,00 |
| 02.04.2025 | 59,76 | 60,04 | 59,44 | 59,88 | 0,17% | - |
| 01.04.2025 | 59,30 | 59,79 | 59,00 | 59,78 | 0,81% | - |
| 31.03.2025 | 59,11 | 59,50 | 58,83 | 59,30 | 0,26% | - |
| 28.03.2025 | 59,31 | 59,56 | 59,07 | 59,15 | -0,24% | - |
| 27.03.2025 | 59,53 | 59,67 | 59,21 | 59,29 | -0,44% | - |
| 26.03.2025 | 59,30 | 59,79 | 59,20 | 59,56 | 0,46% | - |
| 25.03.2025 | 59,27 | 59,55 | 59,11 | 59,28 | 0,06% | 40,00 |
| 24.03.2025 | 58,84 | 59,49 | 58,69 | 59,25 | 0,68% | - |
| 21.03.2025 | 59,07 | 59,20 | 58,67 | 58,85 | -0,35% | - |
| 20.03.2025 | 58,67 | 59,14 | 58,51 | 59,05 | 0,68% | - |
| 19.03.2025 | 58,23 | 58,78 | 58,14 | 58,65 | 0,74% | - |
| 18.03.2025 | 58,69 | 58,72 | 58,11 | 58,22 | -0,80% | - |
| 17.03.2025 | 58,02 | 58,92 | 57,93 | 58,69 | 0,95% | - |
| 14.03.2025 | 57,14 | 58,17 | 57,07 | 58,14 | 1,78% | - |
| 13.03.2025 | 56,94 | 57,38 | 56,76 | 57,12 | 0,29% | - |
| 12.03.2025 | 56,76 | 57,21 | 56,47 | 56,96 | 0,37% | - |
| 11.03.2025 | 57,24 | 57,35 | 56,47 | 56,75 | -0,87% | - |
| 10.03.2025 | 57,34 | 57,91 | 56,84 | 57,25 | -0,03% | - |
| 07.03.2025 | 57,14 | 57,36 | 56,46 | 57,26 | 0,23% | - |
| 06.03.2025 | 57,89 | 57,99 | 56,82 | 57,13 | -1,28% | - |
| 05.03.2025 | 58,74 | 58,93 | 57,54 | 57,87 | -1,48% | 30,00 |
| 04.03.2025 | 59,80 | 59,88 | 58,66 | 58,74 | -1,74% | - |
| 03.03.2025 | 60,45 | 60,46 | 59,60 | 59,78 | -1,11% | 257,00 |
| 28.02.2025 | 59,81 | 60,47 | 59,46 | 60,45 | 1,10% | - |
| 27.02.2025 | 60,07 | 60,59 | 59,79 | 59,79 | -0,47% | - |
| 26.02.2025 | 59,62 | 60,16 | 59,62 | 60,07 | 0,73% | - |
| 25.02.2025 | 60,32 | 60,36 | 59,01 | 59,64 | -1,12% | - |
| 24.02.2025 | 60,54 | 60,78 | 60,11 | 60,31 | -0,31% | - |
| 21.02.2025 | 60,84 | 61,06 | 60,32 | 60,50 | -0,53% | - |
| 20.02.2025 | 61,25 | 61,25 | 60,49 | 60,82 | -0,66% | - |
| 19.02.2025 | 61,19 | 61,40 | 60,88 | 61,23 | 0,12% | - |
| 18.02.2025 | 60,85 | 61,26 | 60,85 | 61,15 | 0,51% | 246,00 |
| 17.02.2025 | 60,80 | 61,03 | 60,74 | 60,84 | 0,08% | - |
| 14.02.2025 | 61,20 | 61,30 | 60,77 | 60,79 | -0,65% | - |
| 13.02.2025 | 61,06 | 61,55 | 60,90 | 61,19 | 0,18% | - |