69,310€
0,67%
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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 68,80 | 69,51 | 68,44 | 69,39 | 0,78% | - |
| 12.02.2026 | 68,55 | 68,87 | 68,54 | 68,85 | 1,33% | - |
| 11.02.2026 | 67,71 | 67,98 | 67,43 | 67,95 | 0,64% | 17,00 |
| 10.02.2026 | 67,13 | 67,53 | 67,13 | 67,52 | 0,88% | - |
| 09.02.2026 | 67,03 | 67,16 | 66,71 | 66,93 | -0,23% | 1,00 |
| 06.02.2026 | 66,51 | 68,00 | 66,32 | 67,08 | 1,12% | 15,00 |
| 05.02.2026 | 66,50 | 66,82 | 66,07 | 66,34 | -0,24% | - |
| 04.02.2026 | 66,23 | 67,54 | 66,23 | 66,50 | 0,47% | 57,00 |
| 03.02.2026 | 65,51 | 66,25 | 65,41 | 66,19 | 1,00% | 1,00 |
| 02.02.2026 | 65,80 | 66,11 | 64,92 | 65,53 | -0,30% | 100,00 |
| 30.01.2026 | 65,35 | 65,88 | 64,80 | 65,73 | 0,59% | - |
| 29.01.2026 | 64,59 | 65,77 | 64,59 | 65,34 | 0,52% | - |
| 28.01.2026 | 64,59 | 65,16 | 64,49 | 65,01 | 0,23% | - |
| 27.01.2026 | 64,57 | 64,89 | 64,33 | 64,86 | 0,55% | - |
| 26.01.2026 | 64,46 | 64,87 | 64,20 | 64,50 | 0,12% | - |
| 23.01.2026 | 64,75 | 64,93 | 64,41 | 64,42 | -0,76% | - |
| 22.01.2026 | 64,76 | 65,32 | 64,54 | 64,92 | 0,22% | - |
| 21.01.2026 | 64,13 | 64,84 | 64,02 | 64,77 | 0,99% | - |
| 20.01.2026 | 64,56 | 64,56 | 63,88 | 64,14 | -0,64% | - |
| 19.01.2026 | 64,96 | 64,97 | 64,10 | 64,55 | -0,40% | - |
| 16.01.2026 | 64,46 | 64,82 | 64,16 | 64,81 | 0,53% | - |
| 15.01.2026 | 64,09 | 64,70 | 63,98 | 64,47 | 0,47% | 140,00 |
| 14.01.2026 | 63,91 | 64,32 | 63,66 | 64,17 | 0,52% | - |
| 13.01.2026 | 64,14 | 64,15 | 63,43 | 63,83 | -0,36% | 2,00 |
| 12.01.2026 | 64,29 | 64,29 | 63,72 | 64,06 | -0,40% | 10,00 |
| 09.01.2026 | 64,07 | 64,57 | 63,88 | 64,32 | 0,45% | - |
| 08.01.2026 | 63,57 | 64,14 | 63,31 | 64,03 | 0,72% | - |
| 07.01.2026 | 63,90 | 64,35 | 63,47 | 63,57 | -0,54% | 1.251,00 |
| 06.01.2026 | 63,75 | 64,21 | 63,58 | 63,92 | 0,28% | - |
| 05.01.2026 | 63,89 | 64,38 | 63,24 | 63,74 | -0,25% | - |
| 02.01.2026 | 63,21 | 64,05 | 62,99 | 63,90 | 0,99% | - |
| 30.12.2025 | 63,21 | 63,30 | 63,16 | 63,27 | -0,02% | - |
| 29.12.2025 | 63,28 | 63,53 | 63,10 | 63,28 | 0,03% | - |
| 23.12.2025 | 62,85 | 63,32 | 62,64 | 63,26 | 0,55% | - |
| 22.12.2025 | 62,72 | 62,93 | 62,35 | 62,92 | 0,07% | - |
| 19.12.2025 | 62,69 | 63,10 | 62,40 | 62,87 | 0,18% | - |
| 18.12.2025 | 62,58 | 63,07 | 62,52 | 62,76 | 0,30% | - |
| 17.12.2025 | 62,48 | 62,77 | 62,33 | 62,58 | -0,04% | - |
| 16.12.2025 | 62,60 | 63,57 | 62,32 | 62,60 | -0,65% | 3,00 |
| 15.12.2025 | 63,05 | 63,36 | 62,82 | 63,01 | 0,32% | 111,00 |
| 12.12.2025 | 63,03 | 63,30 | 62,66 | 62,81 | -0,14% | - |
| 11.12.2025 | 62,15 | 63,00 | 62,11 | 62,90 | 0,33% | - |
| 10.12.2025 | 63,09 | 63,11 | 62,59 | 62,70 | -0,67% | - |
| 09.12.2025 | 63,08 | 63,83 | 62,98 | 63,12 | -0,11% | - |
| 08.12.2025 | 63,54 | 63,56 | 63,07 | 63,19 | -0,35% | - |
| 05.12.2025 | 63,99 | 64,01 | 63,41 | 63,42 | -0,54% | 1.250,00 |
| 04.12.2025 | 63,68 | 63,83 | 63,27 | 63,76 | 0,20% | - |
| 03.12.2025 | 63,88 | 64,04 | 63,51 | 63,63 | -0,25% | - |
| 02.12.2025 | 63,97 | 64,39 | 63,68 | 63,79 | -0,51% | - |
| 01.12.2025 | 64,44 | 64,51 | 63,97 | 64,12 | -0,67% | - |
| 28.11.2025 | 64,28 | 64,62 | 64,09 | 64,55 | 0,26% | - |
| 27.11.2025 | 64,22 | 64,38 | 64,21 | 64,38 | 0,12% | - |
| 26.11.2025 | 63,84 | 64,33 | 63,64 | 64,30 | 0,74% | - |
| 25.11.2025 | 63,66 | 63,85 | 63,39 | 63,82 | 0,02% | 2,00 |
| 24.11.2025 | 63,43 | 63,83 | 63,21 | 63,81 | 0,96% | 35,00 |
| 21.11.2025 | 63,27 | 63,51 | 62,75 | 63,21 | -0,02% | - |
| 20.11.2025 | 63,72 | 64,10 | 63,04 | 63,22 | -0,15% | - |
| 19.11.2025 | 63,07 | 63,48 | 63,06 | 63,32 | 0,02% | - |
| 18.11.2025 | 63,27 | 63,54 | 63,02 | 63,31 | -0,34% | - |
| 17.11.2025 | 63,92 | 64,03 | 63,43 | 63,52 | -0,28% | 16,00 |
| 14.11.2025 | 63,27 | 63,84 | 63,00 | 63,70 | 0,54% | - |
| 13.11.2025 | 64,21 | 64,28 | 63,30 | 63,36 | -1,16% | - |
| 12.11.2025 | 64,05 | 64,32 | 63,96 | 64,11 | 0,27% | - |
| 11.11.2025 | 63,72 | 64,03 | 63,65 | 63,93 | 0,34% | - |
| 10.11.2025 | 63,90 | 63,90 | 63,30 | 63,72 | 0,70% | - |
| 07.11.2025 | 63,12 | 63,31 | 62,47 | 63,28 | 0,36% | - |
| 06.11.2025 | 63,47 | 63,47 | 62,99 | 63,05 | -0,76% | - |
| 05.11.2025 | 62,88 | 63,70 | 62,88 | 63,53 | 0,67% | - |
| 04.11.2025 | 62,76 | 63,34 | 62,56 | 63,11 | -0,17% | 180,00 |
| 03.11.2025 | 63,07 | 63,36 | 62,73 | 63,22 | 0,47% | 64,00 |
| 31.10.2025 | 63,13 | 63,18 | 62,77 | 62,92 | -0,29% | - |
| 30.10.2025 | 62,93 | 63,34 | 62,77 | 63,11 | 0,21% | - |
| 29.10.2025 | 63,31 | 63,45 | 62,83 | 62,98 | -0,30% | - |
| 28.10.2025 | 63,47 | 63,76 | 63,11 | 63,17 | -0,64% | - |
| 27.10.2025 | 63,53 | 63,87 | 63,11 | 63,58 | 0,36% | - |
| 24.10.2025 | 63,42 | 63,79 | 62,46 | 63,35 | 0,02% | 500,00 |
| 23.10.2025 | 63,46 | 63,79 | 63,22 | 63,34 | -0,11% | - |
| 22.10.2025 | 63,09 | 63,43 | 62,94 | 63,41 | 0,62% | 20,00 |
| 21.10.2025 | 63,40 | 63,69 | 62,94 | 63,02 | -0,51% | - |
| 20.10.2025 | 63,44 | 63,74 | 63,27 | 63,34 | 0,14% | - |
| 17.10.2025 | 62,87 | 63,34 | 62,48 | 63,25 | 0,08% | - |
| 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% | - |