62,840€
-0,27%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 63,59 | 63,86 | 63,09 | 63,29 | -0,49% | 360,00 |
| 15.10.2025 | 63,52 | 63,86 | 63,24 | 63,60 | 0,47% | 895,00 |
| 14.10.2025 | 62,85 | 63,47 | 62,85 | 63,31 | 0,20% | 2.155,00 |
| 13.10.2025 | 63,22 | 63,38 | 63,03 | 63,18 | 0,75% | - |
| 10.10.2025 | 63,30 | 63,65 | 62,71 | 62,71 | -0,73% | - |
| 09.10.2025 | 63,23 | 63,64 | 63,15 | 63,17 | -0,12% | - |
| 08.10.2025 | 63,02 | 63,31 | 62,92 | 63,25 | 0,95% | - |
| 07.10.2025 | 62,58 | 62,92 | 62,52 | 62,65 | 0,18% | - |
| 06.10.2025 | 62,53 | 62,82 | 62,38 | 62,54 | 0,33% | - |
| 03.10.2025 | 62,16 | 62,68 | 61,96 | 62,34 | 0,52% | - |
| 02.10.2025 | 62,22 | 62,24 | 61,88 | 62,01 | -0,16% | - |
| 01.10.2025 | 61,75 | 62,22 | 61,62 | 62,11 | 0,37% | - |
| 30.09.2025 | 61,70 | 62,07 | 61,60 | 61,88 | 0,36% | - |
| 29.09.2025 | 61,94 | 62,02 | 61,48 | 61,66 | -0,38% | 43.050,00 |
| 26.09.2025 | 61,66 | 62,04 | 61,53 | 61,90 | 0,31% | - |
| 25.09.2025 | 61,64 | 61,89 | 61,44 | 61,71 | 0,17% | 6.245,00 |
| 24.09.2025 | 61,23 | 61,68 | 61,23 | 61,60 | 0,67% | - |
| 23.09.2025 | 61,07 | 61,37 | 60,83 | 61,19 | 0,30% | - |
| 22.09.2025 | 61,07 | 61,20 | 60,76 | 61,01 | -0,29% | - |
| 19.09.2025 | 60,97 | 61,23 | 60,89 | 61,19 | 0,25% | - |
| 18.09.2025 | 61,13 | 61,16 | 60,67 | 61,04 | -0,12% | - |
| 17.09.2025 | 60,96 | 61,28 | 60,89 | 61,11 | 0,21% | 45.365,00 |
| 16.09.2025 | 61,83 | 61,88 | 60,93 | 60,98 | -1,37% | - |
| 15.09.2025 | 62,07 | 62,17 | 61,81 | 61,83 | -0,15% | - |
| 12.09.2025 | 61,81 | 62,08 | 61,65 | 61,92 | 0,28% | - |
| 11.09.2025 | 61,47 | 61,78 | 61,36 | 61,75 | 0,66% | 41.145,00 |
| 10.09.2025 | 61,03 | 61,42 | 60,84 | 61,35 | 0,66% | 405,00 |
| 09.09.2025 | 60,41 | 61,06 | 60,41 | 60,94 | 0,83% | - |
| 08.09.2025 | 60,90 | 60,94 | 60,39 | 60,44 | -0,71% | 91,00 |
| 05.09.2025 | 61,14 | 61,14 | 60,36 | 60,87 | -0,36% | 457,00 |
| 04.09.2025 | 60,98 | 61,28 | 60,91 | 61,09 | 0,25% | 13.728,00 |
| 03.09.2025 | 61,03 | 61,03 | 60,73 | 60,94 | -0,16% | - |
| 02.09.2025 | 61,11 | 61,15 | 60,66 | 61,04 | -0,27% | 33.251,00 |
| 01.09.2025 | 61,28 | 61,32 | 61,11 | 61,20 | -0,31% | - |
| 29.08.2025 | 61,72 | 61,98 | 61,34 | 61,39 | -0,49% | - |
| 28.08.2025 | 61,98 | 62,10 | 61,69 | 61,70 | -0,46% | - |
| 27.08.2025 | 62,02 | 62,15 | 61,82 | 61,98 | -0,10% | - |
| 26.08.2025 | 61,99 | 62,07 | 61,71 | 62,04 | -0,27% | - |
| 25.08.2025 | 62,48 | 62,48 | 61,96 | 62,21 | -0,30% | 1.400,00 |
| 22.08.2025 | 62,77 | 62,96 | 62,29 | 62,40 | -0,61% | - |
| 21.08.2025 | 62,72 | 62,98 | 62,40 | 62,78 | 0,32% | 5.428,00 |
| 20.08.2025 | 62,24 | 62,67 | 62,23 | 62,58 | 0,37% | - |
| 19.08.2025 | 61,98 | 62,35 | 61,89 | 62,35 | 0,61% | 4.186,00 |
| 18.08.2025 | 62,10 | 62,28 | 61,92 | 61,97 | -0,13% | - |
| 15.08.2025 | 62,32 | 62,50 | 61,85 | 62,05 | -0,18% | - |
| 14.08.2025 | 61,92 | 62,32 | 61,92 | 62,17 | 0,22% | - |
| 13.08.2025 | 61,92 | 62,17 | 61,69 | 62,03 | 0,17% | - |
| 12.08.2025 | 61,87 | 62,10 | 61,61 | 61,93 | 0,09% | - |
| 11.08.2025 | 61,65 | 61,95 | 61,60 | 61,87 | 0,34% | - |
| 08.08.2025 | 61,77 | 62,04 | 61,57 | 61,66 | 0,04% | 943,00 |
| 07.08.2025 | 61,41 | 61,80 | 61,37 | 61,64 | 0,48% | - |
| 06.08.2025 | 61,81 | 61,88 | 61,25 | 61,34 | -0,55% | 23.519,00 |
| 05.08.2025 | 62,00 | 62,17 | 61,45 | 61,68 | -0,16% | 1.350,00 |
| 04.08.2025 | 61,23 | 61,82 | 61,08 | 61,78 | 1,38% | - |
| 01.08.2025 | 61,25 | 61,40 | 60,52 | 60,94 | -0,89% | - |
| 31.07.2025 | 61,87 | 61,89 | 61,17 | 61,49 | -0,29% | 4.800,00 |
| 30.07.2025 | 61,03 | 61,81 | 60,97 | 61,67 | 1,16% | 1.900,00 |
| 29.07.2025 | 60,53 | 60,98 | 60,42 | 60,96 | 0,91% | 49,00 |
| 28.07.2025 | 60,57 | 60,72 | 60,27 | 60,41 | 0,37% | 1.569,00 |
| 25.07.2025 | 60,22 | 60,36 | 60,06 | 60,19 | 0,21% | 24.100,00 |
| 24.07.2025 | 60,29 | 60,29 | 59,94 | 60,07 | -0,15% | 8.450,00 |
| 23.07.2025 | 60,61 | 60,68 | 60,07 | 60,16 | -0,11% | - |
| 22.07.2025 | 60,24 | 60,43 | 60,02 | 60,22 | -0,08% | - |
| 21.07.2025 | 60,57 | 60,78 | 60,20 | 60,27 | -0,51% | - |
| 18.07.2025 | 60,32 | 60,64 | 60,06 | 60,58 | 0,51% | - |
| 17.07.2025 | 60,22 | 60,39 | 60,05 | 60,27 | 0,52% | - |
| 16.07.2025 | 59,79 | 60,22 | 59,41 | 59,96 | 0,10% | 9.840,00 |
| 15.07.2025 | 60,22 | 60,32 | 59,75 | 59,90 | -0,60% | 4.869,00 |
| 14.07.2025 | 59,73 | 60,27 | 59,59 | 60,26 | 0,69% | 477,00 |
| 11.07.2025 | 59,78 | 59,93 | 59,56 | 59,85 | -0,05% | - |
| 10.07.2025 | 59,52 | 59,92 | 59,37 | 59,88 | 0,59% | - |
| 09.07.2025 | 59,30 | 59,68 | 59,22 | 59,53 | 0,35% | 1.081,00 |
| 08.07.2025 | 59,57 | 59,59 | 59,12 | 59,32 | -0,44% | - |
| 07.07.2025 | 59,53 | 59,77 | 59,45 | 59,59 | 0,22% | - |
| 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% | - |