53,005€
-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 |
|---|---|---|---|---|---|---|
| 15.05.2024 | 53,11 | 53,14 | 52,90 | 53,01 | -0,13% | - |
| 14.05.2024 | 52,95 | 53,14 | 52,79 | 53,08 | 0,23% | - |
| 13.05.2024 | 53,12 | 53,13 | 52,90 | 52,96 | -0,14% | - |
| 10.05.2024 | 52,69 | 53,31 | 52,68 | 53,03 | 0,45% | - |
| 09.05.2024 | 52,31 | 52,82 | 52,29 | 52,79 | 0,83% | - |
| 08.05.2024 | 51,88 | 52,42 | 51,87 | 52,36 | 0,90% | - |
| 07.05.2024 | 51,78 | 51,98 | 51,75 | 51,89 | 0,27% | - |
| 06.05.2024 | 51,42 | 51,78 | 51,40 | 51,75 | 0,61% | - |
| 03.05.2024 | 51,42 | 51,97 | 51,13 | 51,44 | -0,07% | - |
| 02.05.2024 | 50,51 | 51,50 | 50,41 | 51,47 | 2,22% | - |
| 30.04.2024 | 51,16 | 51,23 | 50,31 | 50,35 | -1,68% | - |
| 29.04.2024 | 50,88 | 51,25 | 50,69 | 51,21 | 0,94% | - |
| 26.04.2024 | 51,22 | 51,26 | 50,59 | 50,74 | -1,07% | - |
| 25.04.2024 | 50,20 | 51,31 | 50,03 | 51,29 | 2,08% | 100,00 |
| 24.04.2024 | 50,77 | 50,81 | 50,14 | 50,24 | -0,81% | - |
| 23.04.2024 | 50,08 | 50,66 | 49,98 | 50,65 | 1,10% | 116,00 |
| 22.04.2024 | 49,90 | 50,37 | 49,78 | 50,10 | 0,74% | - |
| 19.04.2024 | 48,82 | 49,78 | 48,76 | 49,73 | 1,03% | - |
| 18.04.2024 | 48,99 | 49,38 | 48,87 | 49,22 | 0,75% | - |
| 17.04.2024 | 48,90 | 49,16 | 48,65 | 48,86 | 0,03% | 240,00 |
| 16.04.2024 | 49,13 | 49,29 | 48,62 | 48,84 | -0,78% | - |
| 15.04.2024 | 49,91 | 50,10 | 49,14 | 49,22 | -1,00% | - |
| 12.04.2024 | 49,79 | 50,30 | 49,61 | 49,72 | -0,15% | - |
| 11.04.2024 | 49,90 | 50,00 | 49,49 | 49,79 | -0,22% | - |
| 10.04.2024 | 50,21 | 50,49 | 49,74 | 49,90 | -0,62% | - |
| 09.04.2024 | 50,04 | 50,32 | 50,01 | 50,21 | 0,34% | - |
| 08.04.2024 | 49,97 | 50,27 | 49,89 | 50,04 | 0,14% | - |
| 05.04.2024 | 50,01 | 50,07 | 49,72 | 49,97 | -0,07% | - |
| 04.04.2024 | 50,21 | 50,40 | 49,90 | 50,01 | -0,39% | - |
| 03.04.2024 | 50,44 | 50,44 | 50,09 | 50,21 | -0,45% | - |
| 02.04.2024 | 50,37 | 50,65 | 50,20 | 50,44 | 0,15% | - |
| 28.03.2024 | 50,04 | 50,46 | 49,99 | 50,36 | 0,64% | - |
| 27.03.2024 | 49,43 | 50,10 | 49,43 | 50,04 | 1,23% | - |
| 26.03.2024 | 49,56 | 49,65 | 49,40 | 49,43 | -0,27% | 50,00 |
| 25.03.2024 | 49,40 | 49,63 | 49,28 | 49,56 | 0,34% | 80,00 |
| 22.03.2024 | 49,14 | 49,50 | 49,14 | 49,40 | 0,51% | - |
| 21.03.2024 | 49,01 | 49,47 | 48,73 | 49,14 | 0,33% | 50,00 |
| 20.03.2024 | 48,93 | 49,16 | 48,83 | 48,98 | 0,11% | - |
| 19.03.2024 | 48,68 | 48,99 | 48,58 | 48,93 | 0,52% | - |
| 18.03.2024 | 48,58 | 48,90 | 48,54 | 48,68 | -0,07% | - |
| 15.03.2024 | 48,68 | 48,85 | 48,33 | 48,71 | -0,06% | - |
| 14.03.2024 | 48,84 | 49,03 | 48,55 | 48,74 | -0,16% | - |
| 13.03.2024 | 48,67 | 48,96 | 48,64 | 48,81 | 0,30% | - |
| 12.03.2024 | 48,79 | 48,83 | 48,48 | 48,67 | 0,08% | - |
| 11.03.2024 | 48,46 | 48,72 | 48,34 | 48,63 | 0,19% | - |
| 08.03.2024 | 48,51 | 48,67 | 48,36 | 48,53 | 0,21% | 80,00 |
| 07.03.2024 | 48,18 | 48,77 | 48,09 | 48,43 | 0,30% | - |
| 06.03.2024 | 48,22 | 48,54 | 48,11 | 48,29 | 0,02% | - |
| 05.03.2024 | 47,86 | 48,41 | 47,80 | 48,28 | 0,64% | - |
| 04.03.2024 | 47,98 | 48,14 | 47,76 | 47,98 | 0,03% | - |
| 01.03.2024 | 48,42 | 48,44 | 47,71 | 47,96 | -0,70% | 60,00 |
| 29.02.2024 | 47,78 | 48,34 | 47,61 | 48,30 | 1,35% | - |
| 28.02.2024 | 47,97 | 48,16 | 47,63 | 47,66 | -0,74% | - |
| 27.02.2024 | 47,60 | 48,03 | 47,57 | 48,01 | 0,85% | - |
| 26.02.2024 | 48,19 | 48,20 | 47,61 | 47,61 | -1,27% | 1,00 |
| 23.02.2024 | 48,23 | 48,38 | 48,03 | 48,22 | 0,19% | - |
| 22.02.2024 | 48,52 | 48,60 | 47,99 | 48,13 | -0,54% | - |
| 21.02.2024 | 47,87 | 48,40 | 47,82 | 48,39 | 1,06% | - |
| 20.02.2024 | 47,61 | 48,00 | 47,60 | 47,89 | 0,19% | - |
| 19.02.2024 | 47,77 | 47,82 | 47,66 | 47,79 | 0,29% | - |
| 16.02.2024 | 47,55 | 47,77 | 47,44 | 47,66 | 0,07% | - |
| 15.02.2024 | 47,20 | 47,65 | 47,06 | 47,62 | 0,90% | - |
| 14.02.2024 | 47,11 | 47,27 | 46,91 | 47,20 | 0,18% | - |
| 13.02.2024 | 47,49 | 47,64 | 46,84 | 47,12 | -0,79% | - |
| 12.02.2024 | 47,31 | 47,64 | 47,28 | 47,49 | 0,38% | - |
| 09.02.2024 | 47,51 | 47,57 | 47,19 | 47,32 | -0,41% | - |
| 08.02.2024 | 47,99 | 48,01 | 47,45 | 47,51 | -1,05% | - |
| 07.02.2024 | 48,34 | 48,34 | 47,93 | 48,01 | -0,61% | - |
| 06.02.2024 | 48,09 | 48,35 | 47,85 | 48,31 | 0,57% | - |
| 05.02.2024 | 48,05 | 48,36 | 47,87 | 48,03 | -0,11% | 40,00 |
| 02.02.2024 | 48,42 | 48,46 | 47,87 | 48,09 | -0,79% | 1.500,00 |
| 01.02.2024 | 48,22 | 48,51 | 47,92 | 48,47 | 0,70% | - |
| 31.01.2024 | 48,02 | 48,46 | 47,98 | 48,14 | 0,18% | 420,00 |
| 30.01.2024 | 48,38 | 48,50 | 47,90 | 48,05 | -0,64% | - |
| 29.01.2024 | 48,04 | 48,39 | 47,96 | 48,36 | 0,67% | - |
| 26.01.2024 | 47,89 | 48,08 | 47,78 | 48,04 | 0,28% | - |
| 25.01.2024 | 47,33 | 47,93 | 47,24 | 47,90 | 1,22% | - |
| 24.01.2024 | 47,46 | 47,72 | 47,31 | 47,33 | -0,48% | - |
| 23.01.2024 | 47,50 | 47,56 | 47,23 | 47,56 | 0,13% | - |
| 22.01.2024 | 47,71 | 47,78 | 47,39 | 47,50 | -0,64% | - |
| 19.01.2024 | 47,64 | 47,92 | 47,28 | 47,80 | 0,35% | - |
| 18.01.2024 | 47,65 | 47,74 | 47,37 | 47,64 | -0,02% | - |
| 17.01.2024 | 48,36 | 48,43 | 47,57 | 47,65 | -1,29% | - |
| 16.01.2024 | 48,87 | 48,88 | 48,27 | 48,27 | -1,23% | - |
| 15.01.2024 | 48,88 | 49,08 | 48,74 | 48,87 | 0,19% | - |
| 12.01.2024 | 48,70 | 49,13 | 48,65 | 48,78 | 0,15% | - |
| 11.01.2024 | 49,13 | 49,32 | 48,55 | 48,70 | -0,87% | 6,00 |
| 10.01.2024 | 49,23 | 49,43 | 49,06 | 49,13 | -0,27% | - |
| 09.01.2024 | 49,32 | 49,49 | 49,14 | 49,26 | -0,17% | - |
| 08.01.2024 | 49,07 | 49,40 | 48,91 | 49,35 | 0,40% | - |
| 05.01.2024 | 49,08 | 49,25 | 48,81 | 49,15 | 0,09% | - |
| 04.01.2024 | 49,01 | 49,30 | 48,90 | 49,11 | 0,20% | - |
| 03.01.2024 | 49,08 | 49,17 | 48,83 | 49,01 | -0,15% | - |
| 02.01.2024 | 48,89 | 49,24 | 48,77 | 49,08 | 0,65% | - |
| 29.12.2023 | 48,77 | 48,96 | 48,67 | 48,77 | -0,01% | - |
| 28.12.2023 | 48,61 | 48,83 | 48,50 | 48,77 | 0,32% | - |
| 27.12.2023 | 48,74 | 48,86 | 48,56 | 48,61 | -0,25% | - |
| 22.12.2023 | 48,60 | 48,95 | 48,51 | 48,74 | 0,29% | - |
| 21.12.2023 | 48,56 | 48,71 | 48,42 | 48,60 | 0,25% | - |
| 20.12.2023 | 48,92 | 49,11 | 48,44 | 48,47 | -0,91% | 1.555,00 |