71,055€
0,13%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 70,66 | 71,49 | 70,66 | 70,79 | -0,24% | - |
| 30.07.2026 | 70,55 | 71,27 | 70,51 | 70,96 | 0,35% | - |
| 29.07.2026 | 71,57 | 71,71 | 70,68 | 70,72 | -1,15% | 1,00 |
| 28.07.2026 | 71,75 | 72,22 | 71,53 | 71,54 | -0,50% | - |
| 27.07.2026 | 72,74 | 72,78 | 71,81 | 71,90 | -0,64% | - |
| 24.07.2026 | 72,15 | 72,66 | 72,08 | 72,36 | 0,24% | - |
| 23.07.2026 | 72,13 | 72,42 | 71,46 | 72,19 | 0,19% | - |
| 22.07.2026 | 71,30 | 72,18 | 71,19 | 72,05 | 1,02% | - |
| 21.07.2026 | 71,30 | 71,58 | 70,96 | 71,33 | 0,01% | - |
| 20.07.2026 | 71,46 | 72,08 | 71,25 | 71,32 | -0,08% | - |
| 17.07.2026 | 71,26 | 72,14 | 70,61 | 71,38 | 0,20% | 1,00 |
| 16.07.2026 | 71,39 | 71,50 | 70,87 | 71,24 | -0,20% | - |
| 15.07.2026 | 71,86 | 72,10 | 71,32 | 71,38 | -0,65% | - |
| 14.07.2026 | 71,93 | 72,06 | 71,56 | 71,85 | -0,13% | - |
| 13.07.2026 | 71,48 | 72,06 | 71,07 | 71,94 | 0,65% | - |
| 10.07.2026 | 71,04 | 71,79 | 70,86 | 71,47 | 0,39% | 2,00 |
| 09.07.2026 | 71,42 | 71,88 | 71,12 | 71,19 | -0,56% | 7,00 |
| 08.07.2026 | 71,65 | 71,84 | 71,42 | 71,59 | -0,67% | - |
| 07.07.2026 | 71,55 | 72,18 | 71,34 | 72,07 | 0,80% | - |
| 06.07.2026 | 71,79 | 72,04 | 71,49 | 71,50 | -0,38% | 1,00 |
| 03.07.2026 | 71,46 | 71,85 | 71,40 | 71,77 | 0,75% | - |
| 02.07.2026 | 70,75 | 71,34 | 70,61 | 71,24 | 0,75% | - |
| 01.07.2026 | 72,02 | 72,02 | 70,48 | 70,71 | -0,98% | - |
| 30.06.2026 | 72,02 | 72,36 | 71,35 | 71,41 | -0,75% | - |
| 29.06.2026 | 72,40 | 73,18 | 71,75 | 71,95 | -0,66% | - |
| 26.06.2026 | 72,38 | 72,65 | 71,83 | 72,43 | 0,13% | - |
| 25.06.2026 | 71,72 | 72,78 | 71,71 | 72,33 | 1,14% | - |
| 24.06.2026 | 71,41 | 72,08 | 71,34 | 71,52 | 0,22% | - |
| 23.06.2026 | 71,13 | 71,45 | 70,48 | 71,36 | 0,26% | 15,00 |
| 22.06.2026 | 70,58 | 71,26 | 70,48 | 71,17 | 0,84% | - |
| 19.06.2026 | 70,79 | 70,85 | 70,56 | 70,58 | -0,23% | - |
| 18.06.2026 | 70,09 | 71,03 | 70,09 | 70,75 | 0,68% | - |
| 17.06.2026 | 70,25 | 70,65 | 70,13 | 70,27 | -0,01% | - |
| 16.06.2026 | 70,17 | 70,69 | 70,12 | 70,28 | 0,06% | - |
| 15.06.2026 | 70,02 | 70,67 | 69,74 | 70,23 | 0,29% | 200,00 |
| 12.06.2026 | 69,63 | 70,20 | 69,44 | 70,03 | 0,63% | - |
| 11.06.2026 | 68,90 | 69,83 | 68,90 | 69,59 | 0,86% | - |
| 10.06.2026 | 68,73 | 69,26 | 68,35 | 69,00 | 0,23% | - |
| 09.06.2026 | 69,11 | 69,11 | 68,62 | 68,85 | 0,20% | 20,00 |
| 08.06.2026 | 69,25 | 69,53 | 68,55 | 68,71 | -0,80% | - |
| 05.06.2026 | 69,12 | 69,64 | 68,78 | 69,26 | 0,22% | 28,00 |
| 04.06.2026 | 69,12 | 69,45 | 68,49 | 69,11 | 0,17% | - |
| 03.06.2026 | 69,12 | 69,57 | 68,99 | 68,99 | -0,09% | - |
| 02.06.2026 | 68,10 | 69,08 | 67,81 | 69,06 | 1,27% | 490,00 |
| 01.06.2026 | 68,94 | 69,84 | 68,16 | 68,19 | -1,07% | - |
| 29.05.2026 | 69,16 | 69,50 | 68,89 | 68,93 | -0,34% | - |
| 28.05.2026 | 70,07 | 70,07 | 69,15 | 69,16 | -0,75% | - |
| 27.05.2026 | 70,07 | 70,13 | 69,54 | 69,69 | -0,65% | - |
| 26.05.2026 | 70,35 | 70,56 | 70,07 | 70,14 | -0,24% | 1,00 |
| 25.05.2026 | 70,17 | 70,47 | 69,97 | 70,31 | 0,38% | - |
| 22.05.2026 | 70,01 | 70,30 | 69,78 | 70,05 | 0,04% | - |
| 21.05.2026 | 69,71 | 70,18 | 69,61 | 70,02 | 0,18% | - |
| 20.05.2026 | 69,32 | 70,39 | 69,13 | 69,90 | 0,77% | - |
| 19.05.2026 | 68,86 | 69,49 | 68,65 | 69,36 | 1,00% | - |
| 18.05.2026 | 68,50 | 68,84 | 68,06 | 68,67 | 0,24% | - |
| 15.05.2026 | 69,53 | 69,53 | 68,45 | 68,51 | -1,45% | - |
| 14.05.2026 | 69,04 | 69,59 | 69,04 | 69,52 | 0,62% | - |
| 13.05.2026 | 69,05 | 69,75 | 68,71 | 69,09 | -0,05% | - |
| 12.05.2026 | 69,00 | 69,24 | 68,85 | 69,12 | 0,23% | - |
| 11.05.2026 | 68,56 | 69,06 | 68,50 | 68,96 | 0,59% | 1,00 |
| 08.05.2026 | 69,00 | 69,38 | 68,54 | 68,56 | -0,65% | 1,00 |
| 07.05.2026 | 69,91 | 70,10 | 68,87 | 69,01 | -1,24% | - |
| 06.05.2026 | 70,15 | 70,51 | 69,73 | 69,87 | -0,75% | - |
| 05.05.2026 | 69,76 | 70,45 | 69,76 | 70,40 | 1,02% | - |
| 04.05.2026 | 70,47 | 70,62 | 69,55 | 69,69 | -0,95% | - |
| 30.04.2026 | 68,78 | 70,40 | 68,72 | 70,35 | 2,27% | - |
| 29.04.2026 | 69,63 | 69,82 | 68,69 | 68,79 | -1,17% | 10,00 |
| 28.04.2026 | 69,30 | 69,72 | 69,27 | 69,61 | 0,47% | - |
| 27.04.2026 | 69,70 | 69,88 | 68,90 | 69,28 | -0,58% | 80,00 |
| 24.04.2026 | 69,54 | 69,72 | 69,24 | 69,69 | 0,36% | 2,00 |
| 23.04.2026 | 68,98 | 69,60 | 68,61 | 69,44 | 0,79% | - |
| 22.04.2026 | 68,60 | 69,26 | 68,60 | 68,89 | 0,33% | - |
| 21.04.2026 | 69,15 | 69,46 | 68,55 | 68,67 | -0,35% | 300,00 |
| 20.04.2026 | 69,19 | 69,33 | 68,84 | 68,91 | -0,35% | - |
| 17.04.2026 | 68,93 | 69,18 | 68,60 | 69,15 | 0,38% | - |
| 16.04.2026 | 69,16 | 69,35 | 68,64 | 68,88 | -0,45% | - |
| 15.04.2026 | 69,62 | 69,63 | 68,99 | 69,19 | -0,52% | 1,00 |
| 14.04.2026 | 69,48 | 69,67 | 69,03 | 69,56 | 0,19% | 87,00 |
| 13.04.2026 | 70,90 | 70,90 | 69,40 | 69,43 | -2,22% | 1.401,00 |
| 10.04.2026 | 71,49 | 71,59 | 70,89 | 71,00 | -0,66% | - |
| 09.04.2026 | 70,69 | 71,77 | 70,34 | 71,47 | 1,53% | - |
| 08.04.2026 | 70,13 | 71,49 | 70,08 | 70,39 | 0,14% | - |
| 07.04.2026 | 70,72 | 70,73 | 70,06 | 70,29 | -0,28% | - |
| 02.04.2026 | 69,04 | 70,55 | 68,86 | 70,49 | 1,18% | - |
| 01.04.2026 | 69,67 | 70,25 | 69,27 | 69,67 | -0,46% | - |
| 31.03.2026 | 70,12 | 70,64 | 69,49 | 69,99 | 0,24% | - |
| 30.03.2026 | 69,57 | 70,66 | 69,55 | 69,82 | 0,53% | 1,00 |
| 27.03.2026 | 69,68 | 69,98 | 69,23 | 69,45 | 0,04% | 1,00 |
| 26.03.2026 | 69,63 | 69,97 | 69,24 | 69,42 | -0,53% | 1,00 |
| 25.03.2026 | 69,13 | 69,94 | 69,13 | 69,79 | 1,71% | 2,00 |
| 24.03.2026 | 68,47 | 68,75 | 68,27 | 68,62 | 0,19% | - |
| 23.03.2026 | 68,12 | 69,03 | 66,98 | 68,49 | 0,75% | - |
| 20.03.2026 | 69,63 | 70,08 | 67,98 | 67,98 | -2,30% | - |
| 19.03.2026 | 69,97 | 70,21 | 69,21 | 69,58 | -0,51% | - |
| 18.03.2026 | 70,78 | 71,15 | 69,84 | 69,94 | -1,47% | - |
| 17.03.2026 | 70,29 | 71,16 | 70,17 | 70,98 | 1,10% | - |
| 16.03.2026 | 70,76 | 70,77 | 70,21 | 70,21 | -0,69% | 15,00 |
| 13.03.2026 | 69,93 | 70,73 | 69,37 | 70,70 | 1,11% | - |
| 12.03.2026 | 69,60 | 70,33 | 69,21 | 69,93 | 0,61% | 50,00 |
| 11.03.2026 | 69,41 | 69,85 | 69,29 | 69,50 | 0,17% | - |