59,485€
0,33%
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 |
|---|---|---|---|---|---|---|
| 07.07.2025 | 59,53 | 59,53 | 59,47 | 59,49 | 0,05% | - |
| 04.07.2025 | 59,64 | 59,69 | 59,37 | 59,46 | -0,72% | 525,00 |
| 03.07.2025 | 59,61 | 60,07 | 59,53 | 59,89 | 0,51% | - |
| 02.07.2025 | 59,98 | 60,04 | 59,37 | 59,58 | -0,35% | 9.400,00 |
| 01.07.2025 | 59,79 | 59,98 | 59,54 | 59,79 | 0,01% | - |
| 30.06.2025 | 59,85 | 59,93 | 59,57 | 59,79 | 0,07% | - |
| 27.06.2025 | 59,78 | 59,91 | 59,56 | 59,75 | 0,04% | - |
| 26.06.2025 | 59,37 | 59,74 | 59,24 | 59,72 | 0,55% | 3.640,00 |
| 25.06.2025 | 60,00 | 60,00 | 59,30 | 59,40 | -0,90% | - |
| 24.06.2025 | 59,93 | 60,13 | 59,68 | 59,94 | 0,32% | - |
| 23.06.2025 | 59,58 | 60,17 | 59,55 | 59,75 | 0,08% | 1.680,00 |
| 20.06.2025 | 59,73 | 59,97 | 59,63 | 59,70 | 0,24% | - |
| 19.06.2025 | 59,94 | 59,97 | 59,52 | 59,56 | -0,87% | - |
| 18.06.2025 | 60,02 | 60,25 | 59,81 | 60,08 | 0,15% | - |
| 17.06.2025 | 60,06 | 60,32 | 59,72 | 59,99 | -0,48% | 3.910,00 |
| 16.06.2025 | 60,54 | 60,74 | 60,13 | 60,28 | -0,16% | - |
| 13.06.2025 | 60,06 | 60,72 | 60,04 | 60,37 | -0,31% | 3.920,00 |
| 12.06.2025 | 60,35 | 60,56 | 59,91 | 60,56 | -0,02% | 1.520,00 |
| 11.06.2025 | 60,63 | 60,82 | 60,47 | 60,57 | -0,20% | - |
| 10.06.2025 | 60,67 | 60,92 | 60,38 | 60,69 | 0,20% | - |
| 09.06.2025 | 61,10 | 61,16 | 60,56 | 60,57 | -1,08% | - |
| 06.06.2025 | 60,97 | 61,48 | 60,93 | 61,23 | 0,79% | - |
| 05.06.2025 | 60,85 | 61,03 | 60,43 | 60,75 | -0,18% | - |
| 04.06.2025 | 61,33 | 61,49 | 60,86 | 60,86 | -0,64% | 46,00 |
| 03.06.2025 | 61,01 | 61,54 | 60,90 | 61,26 | 0,32% | - |
| 02.06.2025 | 60,58 | 61,08 | 60,43 | 61,06 | 0,25% | - |
| 30.05.2025 | 60,53 | 60,98 | 60,37 | 60,91 | 0,64% | - |
| 29.05.2025 | 61,48 | 61,48 | 60,23 | 60,52 | -0,33% | - |
| 28.05.2025 | 61,06 | 61,06 | 60,59 | 60,72 | -0,43% | - |
| 27.05.2025 | 60,76 | 61,20 | 60,73 | 60,99 | 0,23% | 550,00 |
| 26.05.2025 | 60,78 | 61,01 | 60,73 | 60,85 | 0,47% | 460,00 |
| 23.05.2025 | 60,44 | 60,60 | 59,83 | 60,56 | 0,12% | 880,00 |
| 22.05.2025 | 60,50 | 60,87 | 60,12 | 60,49 | -0,13% | - |
| 21.05.2025 | 60,93 | 61,17 | 60,35 | 60,57 | -1,30% | - |
| 20.05.2025 | 61,07 | 61,58 | 60,98 | 61,37 | 0,18% | 460,00 |
| 19.05.2025 | 60,96 | 61,28 | 60,50 | 61,26 | -0,11% | - |
| 16.05.2025 | 60,82 | 61,34 | 60,65 | 61,33 | 0,71% | 230,00 |
| 15.05.2025 | 59,91 | 60,97 | 59,75 | 60,89 | 1,45% | - |
| 14.05.2025 | 59,96 | 60,08 | 59,45 | 60,02 | 0,14% | 1.584,00 |
| 13.05.2025 | 59,85 | 60,30 | 59,82 | 59,94 | -0,25% | 3.525,00 |
| 12.05.2025 | 60,37 | 61,19 | 59,83 | 60,09 | 0,55% | - |
| 09.05.2025 | 59,90 | 59,96 | 59,51 | 59,76 | -0,17% | - |
| 08.05.2025 | 60,31 | 60,49 | 59,69 | 59,86 | -0,32% | - |
| 07.05.2025 | 59,71 | 60,13 | 59,40 | 60,05 | 0,98% | - |
| 06.05.2025 | 59,19 | 59,71 | 59,02 | 59,46 | 0,16% | - |
| 05.05.2025 | 59,16 | 59,55 | 58,84 | 59,37 | 0,13% | 17.500,00 |
| 02.05.2025 | 59,33 | 59,34 | 58,76 | 59,29 | 1,13% | - |
| 30.04.2025 | 58,47 | 58,69 | 57,67 | 58,63 | 0,26% | - |
| 29.04.2025 | 58,39 | 58,51 | 58,07 | 58,48 | 0,33% | 714,00 |
| 28.04.2025 | 58,17 | 58,41 | 58,03 | 58,28 | -0,32% | 450,00 |
| 25.04.2025 | 58,47 | 58,56 | 57,91 | 58,47 | 0,58% | - |
| 24.04.2025 | 57,32 | 58,28 | 57,31 | 58,14 | 0,64% | - |
| 23.04.2025 | 58,26 | 58,26 | 57,19 | 57,77 | 0,87% | - |
| 22.04.2025 | 56,00 | 57,36 | 55,91 | 57,27 | 0,03% | - |
| 17.04.2025 | 56,91 | 57,75 | 56,72 | 57,25 | 1,08% | 294,00 |
| 16.04.2025 | 55,63 | 57,19 | 55,63 | 56,64 | -0,54% | 1.050,00 |
| 15.04.2025 | 56,39 | 57,23 | 56,20 | 56,95 | 0,79% | 450,00 |
| 14.04.2025 | 55,87 | 56,86 | 55,44 | 56,51 | 1,65% | 1.820,00 |
| 11.04.2025 | 55,39 | 56,10 | 54,10 | 55,59 | 0,73% | - |
| 10.04.2025 | 57,71 | 58,27 | 53,79 | 55,19 | -5,51% | - |
| 09.04.2025 | 52,77 | 58,54 | 52,77 | 58,40 | 8,48% | 2.000,00 |
| 08.04.2025 | 55,34 | 56,30 | 53,16 | 53,84 | -2,03% | - |
| 07.04.2025 | 52,58 | 56,47 | 51,54 | 54,95 | -1,66% | 5.103,00 |
| 04.04.2025 | 58,33 | 58,54 | 55,65 | 55,88 | -4,75% | 378,00 |
| 03.04.2025 | 58,42 | 59,22 | 58,04 | 58,66 | -2,11% | - |
| 02.04.2025 | 59,68 | 59,99 | 59,44 | 59,93 | 0,25% | 943,00 |
| 01.04.2025 | 59,48 | 59,79 | 59,05 | 59,78 | 0,49% | - |
| 31.03.2025 | 58,80 | 59,61 | 58,80 | 59,49 | 0,64% | - |
| 28.03.2025 | 59,21 | 59,45 | 59,08 | 59,11 | -0,28% | 4.300,00 |
| 27.03.2025 | 59,44 | 59,63 | 59,21 | 59,27 | -0,47% | 4.445,00 |
| 26.03.2025 | 59,45 | 59,74 | 59,29 | 59,55 | 0,42% | - |
| 25.03.2025 | 59,33 | 59,55 | 59,11 | 59,30 | 0,05% | - |
| 24.03.2025 | 59,23 | 59,48 | 59,01 | 59,27 | 0,65% | - |
| 21.03.2025 | 59,08 | 59,18 | 58,67 | 58,89 | -0,25% | - |
| 20.03.2025 | 58,72 | 59,13 | 58,51 | 59,04 | 0,62% | - |
| 19.03.2025 | 58,32 | 58,80 | 58,20 | 58,67 | 0,77% | - |
| 18.03.2025 | 58,64 | 58,68 | 58,08 | 58,22 | -0,82% | - |
| 17.03.2025 | 58,03 | 58,97 | 57,89 | 58,70 | 0,98% | - |
| 14.03.2025 | 57,32 | 58,17 | 57,12 | 58,13 | 1,71% | - |
| 13.03.2025 | 57,00 | 57,37 | 56,85 | 57,16 | 0,34% | 12.100,00 |
| 12.03.2025 | 56,79 | 57,28 | 56,47 | 56,96 | 0,40% | - |
| 11.03.2025 | 57,24 | 57,37 | 56,46 | 56,74 | -0,95% | - |
| 10.03.2025 | 57,27 | 57,51 | 56,84 | 57,28 | 0,09% | - |
| 07.03.2025 | 56,83 | 57,40 | 56,42 | 57,23 | 0,28% | - |
| 06.03.2025 | 57,92 | 57,93 | 56,82 | 57,07 | -1,74% | 5.593,00 |
| 05.03.2025 | 59,06 | 59,07 | 57,54 | 58,08 | -1,12% | 3.698,00 |
| 04.03.2025 | 59,73 | 59,76 | 58,67 | 58,74 | -1,63% | - |
| 03.03.2025 | 60,52 | 60,57 | 59,50 | 59,71 | -1,28% | - |
| 28.02.2025 | 59,50 | 60,50 | 59,49 | 60,49 | 1,38% | 1.189,00 |
| 27.02.2025 | 60,24 | 60,48 | 59,66 | 59,66 | -0,64% | 210,00 |
| 26.02.2025 | 59,79 | 60,16 | 59,68 | 60,05 | 0,73% | 460,00 |
| 25.02.2025 | 60,16 | 60,36 | 59,01 | 59,61 | -1,13% | - |
| 24.02.2025 | 60,35 | 60,78 | 60,12 | 60,29 | -0,31% | - |
| 21.02.2025 | 60,80 | 61,00 | 60,30 | 60,48 | -0,54% | - |
| 20.02.2025 | 61,16 | 61,19 | 60,49 | 60,81 | -0,69% | 12.540,00 |
| 19.02.2025 | 61,17 | 61,41 | 60,91 | 61,23 | 0,02% | 960,00 |
| 18.02.2025 | 60,91 | 61,27 | 60,84 | 61,22 | 0,58% | - |
| 17.02.2025 | 60,98 | 61,07 | 60,72 | 60,86 | 0,12% | - |
| 14.02.2025 | 61,19 | 61,26 | 60,78 | 60,79 | -0,66% | - |
| 13.02.2025 | 61,10 | 61,39 | 60,91 | 61,20 | 0,16% | - |