69,580€
0,19%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 69,52 | 69,62 | 69,50 | 69,58 | 0,19% | - |
| 20.10.2026 | 68,51 | 69,50 | 68,34 | 69,45 | 1,43% | - |
| 19.10.2026 | 69,42 | 69,58 | 68,41 | 68,47 | -0,80% | - |
| 16.10.2026 | 68,66 | 69,12 | 68,44 | 69,02 | 0,62% | - |
| 15.10.2026 | 68,40 | 69,09 | 68,15 | 68,60 | -0,04% | 1,00 |
| 14.10.2026 | 68,92 | 69,27 | 68,57 | 68,62 | -0,44% | 29,00 |
| 13.10.2026 | 68,60 | 69,04 | 68,54 | 68,92 | 0,31% | - |
| 12.10.2026 | 68,30 | 68,77 | 68,15 | 68,71 | 0,80% | - |
| 09.10.2026 | 67,74 | 68,19 | 67,57 | 68,16 | 0,90% | - |
| 08.10.2026 | 67,46 | 67,84 | 67,26 | 67,56 | 0,08% | 216,00 |
| 07.10.2026 | 67,99 | 68,10 | 67,38 | 67,50 | -0,55% | 1,00 |
| 06.10.2026 | 67,37 | 68,02 | 67,30 | 67,88 | 0,79% | - |
| 05.10.2026 | 67,06 | 67,46 | 66,85 | 67,35 | 0,92% | 1,00 |
| 02.10.2026 | 66,37 | 66,95 | 66,18 | 66,73 | 0,63% | 500,00 |
| 01.10.2026 | 66,10 | 66,36 | 65,61 | 66,31 | 0,45% | - |
| 30.09.2026 | 66,72 | 66,82 | 65,99 | 66,02 | -0,60% | - |
| 29.09.2026 | 66,32 | 66,47 | 65,96 | 66,42 | -0,19% | - |
| 28.09.2026 | 66,56 | 66,79 | 66,28 | 66,54 | 0,12% | 1,00 |
| 25.09.2026 | 66,53 | 66,79 | 66,24 | 66,46 | -0,15% | - |
| 24.09.2026 | 66,60 | 67,02 | 66,45 | 66,56 | -0,19% | - |
| 23.09.2026 | 67,37 | 67,59 | 66,67 | 66,69 | -1,06% | - |
| 22.09.2026 | 67,27 | 67,68 | 67,12 | 67,41 | 0,11% | - |
| 21.09.2026 | 67,39 | 67,45 | 66,96 | 67,33 | 0,45% | - |
| 18.09.2026 | 67,49 | 67,54 | 66,94 | 67,03 | -0,67% | - |
| 17.09.2026 | 67,13 | 67,58 | 67,10 | 67,49 | 1,07% | - |
| 16.09.2026 | 66,61 | 67,02 | 66,52 | 66,77 | 0,27% | - |
| 15.09.2026 | 66,83 | 67,16 | 66,16 | 66,59 | -0,34% | - |
| 14.09.2026 | 67,21 | 67,54 | 66,81 | 66,82 | -0,59% | - |
| 11.09.2026 | 67,83 | 67,83 | 67,10 | 67,21 | 0,15% | - |
| 10.09.2026 | 67,81 | 67,98 | 67,09 | 67,11 | -1,09% | - |
| 09.09.2026 | 68,02 | 68,45 | 67,65 | 67,85 | -0,76% | - |
| 08.09.2026 | 68,02 | 68,51 | 67,86 | 68,37 | 0,51% | - |
| 07.09.2026 | 68,20 | 68,25 | 67,93 | 68,02 | -0,23% | - |
| 04.09.2026 | 68,14 | 68,30 | 67,86 | 68,18 | 0,00% | - |
| 03.09.2026 | 68,39 | 68,39 | 67,90 | 68,18 | -0,01% | 1,00 |
| 02.09.2026 | 68,39 | 68,39 | 67,50 | 68,19 | 0,25% | - |
| 01.09.2026 | 68,38 | 68,49 | 67,92 | 68,02 | -0,40% | - |
| 31.08.2026 | 69,20 | 69,20 | 68,12 | 68,30 | -0,04% | 1,00 |
| 28.08.2026 | 68,59 | 69,34 | 68,29 | 68,33 | -0,38% | - |
| 27.08.2026 | 69,20 | 69,35 | 68,29 | 68,59 | -0,90% | - |
| 26.08.2026 | 68,49 | 69,44 | 68,49 | 69,21 | 0,52% | - |
| 25.08.2026 | 68,47 | 68,87 | 68,43 | 68,86 | 0,59% | - |
| 24.08.2026 | 68,28 | 68,52 | 68,11 | 68,45 | 0,23% | - |
| 21.08.2026 | 68,64 | 69,03 | 68,21 | 68,29 | -0,49% | - |
| 20.08.2026 | 68,87 | 69,02 | 68,51 | 68,63 | -0,31% | - |
| 19.08.2026 | 69,32 | 69,61 | 68,76 | 68,84 | -0,64% | - |
| 18.08.2026 | 69,45 | 69,86 | 68,80 | 69,29 | 0,32% | - |
| 17.08.2026 | 69,45 | 69,45 | 68,92 | 69,07 | -0,60% | 150,00 |
| 14.08.2026 | 69,73 | 69,73 | 69,28 | 69,48 | -0,31% | - |
| 13.08.2026 | 69,86 | 70,00 | 69,55 | 69,70 | -0,26% | - |
| 12.08.2026 | 69,64 | 70,00 | 69,55 | 69,88 | 0,34% | - |
| 11.08.2026 | 69,49 | 69,87 | 69,42 | 69,64 | 0,20% | - |
| 10.08.2026 | 69,56 | 69,81 | 69,30 | 69,50 | -0,11% | - |
| 07.08.2026 | 69,91 | 70,02 | 69,49 | 69,58 | -0,49% | 1,00 |
| 06.08.2026 | 69,81 | 70,40 | 69,73 | 69,92 | 0,08% | - |
| 05.08.2026 | 70,49 | 70,72 | 69,68 | 69,87 | -0,99% | - |
| 04.08.2026 | 70,66 | 70,86 | 69,91 | 70,57 | 0,11% | - |
| 03.08.2026 | 70,61 | 71,03 | 70,19 | 70,49 | -0,30% | - |
| 31.07.2026 | 70,66 | 71,49 | 70,64 | 70,70 | -0,37% | - |
| 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% | - |