63,535€
-0,15%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 63,68 | 63,74 | 63,40 | 63,51 | -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% | - |
| 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% | - |