68,940€
-0,32%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 69,48 | 69,96 | 69,24 | 69,38 | -0,19% | - |
| 09.03.2026 | 69,75 | 69,75 | 68,78 | 69,51 | -0,41% | 250,00 |
| 06.03.2026 | 69,74 | 71,23 | 69,31 | 69,80 | -0,09% | 1.300,00 |
| 05.03.2026 | 70,65 | 70,72 | 69,83 | 69,86 | -0,56% | 14,00 |
| 04.03.2026 | 69,76 | 70,61 | 69,71 | 70,26 | 0,88% | - |
| 03.03.2026 | 71,13 | 71,13 | 69,60 | 69,64 | -1,62% | 284,00 |
| 02.03.2026 | 70,92 | 71,43 | 70,46 | 70,79 | -0,10% | - |
| 27.02.2026 | 71,08 | 71,69 | 70,37 | 70,86 | -0,08% | - |
| 26.02.2026 | 70,49 | 71,13 | 70,31 | 70,91 | 1,29% | - |
| 25.02.2026 | 70,64 | 70,68 | 70,01 | 70,01 | -0,58% | - |
| 24.02.2026 | 70,34 | 70,70 | 70,06 | 70,41 | 0,28% | - |
| 23.02.2026 | 70,11 | 70,74 | 69,32 | 70,22 | 0,50% | - |
| 20.02.2026 | 69,63 | 70,58 | 69,61 | 69,87 | 0,68% | - |
| 19.02.2026 | 70,03 | 70,03 | 69,24 | 69,39 | -0,61% | 400,00 |
| 18.02.2026 | 70,29 | 70,29 | 69,72 | 69,82 | -0,63% | - |
| 17.02.2026 | 69,94 | 70,41 | 69,65 | 70,26 | 0,46% | 21,00 |
| 16.02.2026 | 69,51 | 70,12 | 69,51 | 69,94 | 0,79% | - |
| 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 |