60,450€
1,10%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.02.2025 | 61,35 | 61,46 | 60,79 | 61,08 | -0,38% | - |
| 11.02.2025 | 61,36 | 61,53 | 60,93 | 61,31 | -0,24% | - |
| 10.02.2025 | 60,81 | 61,55 | 60,81 | 61,46 | 1,04% | - |
| 07.02.2025 | 60,73 | 61,13 | 60,61 | 60,83 | 0,09% | - |
| 06.02.2025 | 60,97 | 61,42 | 60,52 | 60,77 | -0,33% | 11,00 |
| 05.02.2025 | 60,69 | 61,12 | 60,35 | 60,97 | 0,53% | - |
| 04.02.2025 | 61,14 | 61,20 | 60,32 | 60,65 | -0,69% | 18,00 |
| 03.02.2025 | 60,40 | 61,26 | 59,79 | 61,07 | 1,09% | - |
| 31.01.2025 | 61,19 | 61,50 | 60,30 | 60,41 | -1,19% | - |
| 30.01.2025 | 60,19 | 61,19 | 60,16 | 61,14 | 1,57% | - |
| 29.01.2025 | 60,05 | 60,64 | 59,98 | 60,19 | 0,25% | - |
| 28.01.2025 | 59,93 | 60,50 | 59,73 | 60,04 | 0,19% | - |
| 27.01.2025 | 61,16 | 61,28 | 59,47 | 59,93 | -2,02% | - |
| 24.01.2025 | 61,50 | 61,50 | 60,86 | 61,16 | -0,48% | - |
| 23.01.2025 | 61,29 | 61,53 | 61,16 | 61,46 | 0,19% | - |
| 22.01.2025 | 62,14 | 62,56 | 61,19 | 61,34 | -1,19% | 6,00 |
| 21.01.2025 | 61,65 | 62,13 | 61,62 | 62,08 | 0,80% | - |
| 20.01.2025 | 62,19 | 62,29 | 61,55 | 61,59 | -1,00% | 291,00 |
| 17.01.2025 | 61,14 | 62,34 | 61,14 | 62,21 | 1,68% | - |
| 16.01.2025 | 61,32 | 61,57 | 60,80 | 61,18 | -0,24% | - |
| 15.01.2025 | 60,19 | 61,43 | 60,16 | 61,33 | 1,89% | - |
| 14.01.2025 | 60,19 | 60,42 | 59,68 | 60,20 | 0,03% | - |
| 13.01.2025 | 60,01 | 60,20 | 59,62 | 60,18 | 0,30% | - |
| 10.01.2025 | 60,25 | 60,46 | 59,77 | 60,00 | -0,42% | 90,00 |
| 09.01.2025 | 60,01 | 60,30 | 59,90 | 60,25 | 0,40% | - |
| 08.01.2025 | 60,01 | 60,37 | 59,69 | 60,01 | 0,02% | - |
| 07.01.2025 | 59,74 | 60,37 | 59,59 | 60,00 | 0,46% | 600,00 |
| 06.01.2025 | 60,36 | 60,64 | 59,64 | 59,73 | -1,35% | - |
| 03.01.2025 | 60,36 | 60,85 | 60,00 | 60,55 | 0,40% | - |
| 02.01.2025 | 58,79 | 60,56 | 58,78 | 60,31 | 2,65% | - |
| 30.12.2024 | 59,11 | 59,13 | 58,73 | 58,75 | -0,27% | - |
| 27.12.2024 | 59,08 | 59,29 | 58,50 | 58,91 | -0,27% | - |
| 23.12.2024 | 57,98 | 59,08 | 57,98 | 59,07 | 1,16% | - |
| 20.12.2024 | 57,98 | 58,91 | 57,72 | 58,40 | 0,72% | - |
| 19.12.2024 | 57,49 | 58,41 | 57,10 | 57,98 | 0,85% | - |
| 18.12.2024 | 58,65 | 58,80 | 57,36 | 57,49 | -1,98% | 50,00 |
| 17.12.2024 | 58,84 | 58,90 | 58,31 | 58,65 | -0,33% | 5,00 |
| 16.12.2024 | 59,12 | 59,20 | 58,81 | 58,84 | -0,47% | - |
| 13.12.2024 | 59,43 | 59,66 | 58,96 | 59,12 | -0,52% | - |
| 12.12.2024 | 59,59 | 59,66 | 59,14 | 59,43 | -0,28% | - |
| 11.12.2024 | 59,27 | 59,71 | 59,27 | 59,59 | 0,54% | - |
| 10.12.2024 | 60,02 | 60,11 | 59,23 | 59,27 | -1,25% | - |
| 09.12.2024 | 60,11 | 60,68 | 59,91 | 60,02 | -0,14% | - |
| 06.12.2024 | 60,58 | 60,96 | 60,11 | 60,11 | -0,78% | - |
| 05.12.2024 | 60,44 | 60,91 | 60,19 | 60,58 | 0,22% | - |
| 04.12.2024 | 60,52 | 60,65 | 60,14 | 60,44 | -0,12% | - |
| 03.12.2024 | 60,45 | 60,64 | 60,30 | 60,52 | 0,12% | 5,00 |
| 02.12.2024 | 60,90 | 61,43 | 60,38 | 60,45 | -0,74% | - |
| 29.11.2024 | 60,91 | 61,12 | 60,64 | 60,90 | -0,01% | - |
| 28.11.2024 | 60,85 | 61,16 | 60,80 | 60,90 | 0,09% | - |
| 27.11.2024 | 61,11 | 61,11 | 60,65 | 60,85 | -0,43% | - |
| 26.11.2024 | 60,80 | 61,16 | 60,54 | 61,11 | 0,53% | - |
| 25.11.2024 | 61,44 | 61,44 | 60,60 | 60,79 | -1,04% | - |
| 22.11.2024 | 60,95 | 61,71 | 60,90 | 61,43 | 0,80% | - |
| 21.11.2024 | 60,32 | 61,08 | 59,85 | 60,95 | 1,04% | - |
| 20.11.2024 | 59,76 | 60,37 | 59,73 | 60,32 | 0,93% | 47,00 |
| 19.11.2024 | 59,17 | 59,89 | 59,07 | 59,76 | 1,00% | - |
| 18.11.2024 | 58,86 | 59,41 | 58,79 | 59,17 | 0,53% | - |
| 15.11.2024 | 58,66 | 59,04 | 58,20 | 58,86 | 0,35% | 385,00 |
| 14.11.2024 | 58,39 | 58,81 | 58,36 | 58,66 | 0,46% | 10,00 |
| 13.11.2024 | 58,36 | 58,62 | 58,13 | 58,39 | 0,04% | - |
| 12.11.2024 | 58,96 | 59,12 | 58,21 | 58,36 | -1,02% | - |
| 11.11.2024 | 58,33 | 59,12 | 58,30 | 58,96 | 1,09% | - |
| 08.11.2024 | 57,83 | 58,51 | 57,72 | 58,33 | 0,86% | - |
| 07.11.2024 | 58,14 | 58,14 | 57,55 | 57,83 | -0,52% | 35,00 |
| 06.11.2024 | 56,89 | 58,40 | 56,89 | 58,14 | 2,19% | - |
| 05.11.2024 | 56,53 | 56,90 | 56,39 | 56,89 | 0,65% | 35,00 |
| 04.11.2024 | 57,00 | 57,00 | 56,32 | 56,52 | -0,83% | - |
| 01.11.2024 | 56,93 | 57,64 | 56,89 | 57,00 | 0,13% | - |
| 31.10.2024 | 57,09 | 57,40 | 56,89 | 56,92 | -0,29% | - |
| 30.10.2024 | 57,97 | 58,02 | 57,03 | 57,09 | -1,52% | - |
| 29.10.2024 | 58,47 | 58,53 | 57,86 | 57,97 | -0,86% | - |
| 28.10.2024 | 58,12 | 58,54 | 57,99 | 58,47 | 0,61% | - |
| 25.10.2024 | 58,54 | 58,62 | 58,02 | 58,12 | -0,72% | - |
| 24.10.2024 | 58,43 | 58,75 | 58,39 | 58,54 | 0,20% | - |
| 23.10.2024 | 58,81 | 58,81 | 58,15 | 58,42 | -0,65% | 120,00 |
| 22.10.2024 | 58,87 | 58,87 | 58,24 | 58,81 | -0,10% | - |
| 21.10.2024 | 58,87 | 59,06 | 58,54 | 58,87 | -0,01% | - |
| 18.10.2024 | 58,98 | 58,98 | 58,65 | 58,87 | -0,17% | - |
| 17.10.2024 | 59,00 | 59,32 | 58,92 | 58,97 | -0,05% | 169,00 |
| 16.10.2024 | 58,15 | 59,05 | 58,15 | 59,00 | 1,47% | 50,00 |
| 15.10.2024 | 58,33 | 58,44 | 58,07 | 58,15 | -0,32% | - |
| 14.10.2024 | 57,62 | 58,42 | 57,54 | 58,33 | 1,24% | - |
| 11.10.2024 | 57,28 | 57,68 | 56,99 | 57,62 | 0,59% | 16,00 |
| 10.10.2024 | 57,28 | 57,47 | 57,01 | 57,28 | 0,00% | - |
| 09.10.2024 | 57,17 | 57,30 | 56,85 | 57,28 | 0,19% | - |
| 08.10.2024 | 57,20 | 57,23 | 56,83 | 57,17 | -0,05% | 6,00 |
| 07.10.2024 | 58,01 | 58,01 | 57,15 | 57,20 | -1,40% | - |