58,395€
0,72%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 57,11 | 58,04 | 57,11 | 58,01 | 1,58% | 200,00 |
| 03.10.2024 | 57,05 | 57,39 | 56,94 | 57,11 | 0,11% | - |
| 02.10.2024 | 57,02 | 57,32 | 56,84 | 57,05 | 0,06% | - |
| 01.10.2024 | 56,80 | 57,23 | 56,55 | 57,01 | 0,38% | - |
| 30.09.2024 | 56,46 | 56,82 | 56,12 | 56,80 | 0,59% | - |
| 27.09.2024 | 56,33 | 56,65 | 56,24 | 56,46 | 0,24% | - |
| 26.09.2024 | 56,29 | 56,76 | 56,25 | 56,33 | 0,07% | - |
| 25.09.2024 | 56,59 | 56,59 | 56,07 | 56,29 | -0,54% | 35,00 |
| 24.09.2024 | 56,54 | 56,83 | 56,50 | 56,59 | 0,09% | - |
| 23.09.2024 | 55,78 | 56,62 | 55,78 | 56,54 | 1,36% | - |
| 20.09.2024 | 55,47 | 55,82 | 55,36 | 55,78 | 0,57% | - |
| 19.09.2024 | 56,02 | 56,32 | 55,44 | 55,47 | -0,98% | - |
| 18.09.2024 | 55,92 | 56,29 | 55,82 | 56,02 | 0,17% | - |
| 17.09.2024 | 55,92 | 56,23 | 55,71 | 55,92 | 0,00% | - |
| 16.09.2024 | 55,55 | 55,93 | 55,31 | 55,92 | 0,68% | - |
| 13.09.2024 | 55,25 | 55,63 | 55,11 | 55,55 | 0,73% | - |
| 12.09.2024 | 55,97 | 55,97 | 55,01 | 55,14 | -1,47% | - |
| 11.09.2024 | 55,15 | 55,97 | 54,59 | 55,97 | 1,48% | - |
| 10.09.2024 | 54,98 | 55,30 | 54,68 | 55,15 | 0,31% | 100,00 |
| 09.09.2024 | 54,42 | 55,09 | 54,40 | 54,98 | 1,03% | - |
| 06.09.2024 | 54,80 | 55,18 | 54,38 | 54,42 | -0,70% | 75,00 |
| 05.09.2024 | 54,86 | 55,13 | 54,68 | 54,81 | -0,11% | - |
| 04.09.2024 | 54,53 | 55,10 | 54,20 | 54,87 | 0,61% | - |
| 03.09.2024 | 54,97 | 54,97 | 54,32 | 54,53 | -0,79% | - |
| 02.09.2024 | 55,12 | 55,12 | 54,80 | 54,97 | -0,26% | - |
| 30.08.2024 | 54,06 | 55,18 | 54,04 | 55,11 | 1,94% | - |
| 29.08.2024 | 54,29 | 54,44 | 53,97 | 54,06 | -0,42% | - |
| 28.08.2024 | 53,80 | 54,36 | 53,74 | 54,29 | 0,91% | - |
| 27.08.2024 | 54,04 | 54,13 | 53,76 | 53,80 | -0,43% | - |
| 26.08.2024 | 54,01 | 54,31 | 53,91 | 54,03 | 0,05% | - |
| 23.08.2024 | 53,46 | 54,06 | 53,46 | 54,01 | 1,04% | - |
| 22.08.2024 | 53,78 | 53,90 | 53,42 | 53,45 | -0,60% | - |
| 21.08.2024 | 53,63 | 53,87 | 53,55 | 53,78 | 0,27% | - |
| 20.08.2024 | 54,15 | 54,27 | 53,56 | 53,63 | -0,96% | - |
| 19.08.2024 | 53,76 | 54,16 | 53,59 | 54,15 | 0,73% | - |
| 16.08.2024 | 53,89 | 53,96 | 53,48 | 53,76 | -0,22% | - |
| 15.08.2024 | 53,55 | 54,01 | 53,43 | 53,88 | 0,63% | - |
| 14.08.2024 | 53,36 | 53,57 | 53,02 | 53,55 | 0,34% | - |
| 13.08.2024 | 53,03 | 53,43 | 53,03 | 53,37 | 0,64% | - |
| 12.08.2024 | 53,18 | 53,31 | 52,96 | 53,03 | -0,29% | - |
| 09.08.2024 | 53,16 | 53,32 | 52,65 | 53,18 | 0,04% | - |
| 08.08.2024 | 52,23 | 53,22 | 52,02 | 53,16 | 2,28% | - |
| 07.08.2024 | 52,31 | 53,17 | 51,94 | 51,98 | 0,70% | - |
| 06.08.2024 | 52,27 | 52,70 | 51,56 | 51,62 | -0,42% | - |
| 05.08.2024 | 52,05 | 52,94 | 49,26 | 51,84 | -1,87% | - |