58,450€
0,72%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 58,12 | 58,78 | 57,77 | 58,55 | 0,88% | - |
| 19.12.2024 | 57,80 | 58,35 | 57,41 | 58,04 | 0,63% | 4.644,00 |
| 18.12.2024 | 58,61 | 58,80 | 57,67 | 57,67 | -1,61% | - |
| 17.12.2024 | 58,73 | 58,83 | 58,29 | 58,62 | -0,32% | - |
| 16.12.2024 | 59,06 | 59,14 | 58,80 | 58,81 | -0,50% | - |
| 13.12.2024 | 59,29 | 59,56 | 58,98 | 59,10 | -0,45% | - |
| 12.12.2024 | 59,29 | 59,65 | 59,12 | 59,37 | -0,29% | 3.264,00 |
| 11.12.2024 | 59,49 | 59,70 | 59,37 | 59,54 | 0,38% | - |
| 10.12.2024 | 59,64 | 59,94 | 59,27 | 59,31 | -0,98% | - |
| 09.12.2024 | 60,33 | 60,61 | 59,89 | 59,90 | -0,53% | - |
| 06.12.2024 | 60,58 | 60,84 | 60,19 | 60,22 | -0,68% | - |
| 05.12.2024 | 60,43 | 60,88 | 60,20 | 60,63 | 0,33% | - |
| 04.12.2024 | 60,36 | 60,62 | 60,11 | 60,43 | 0,05% | - |
| 03.12.2024 | 60,53 | 60,63 | 60,31 | 60,40 | -0,04% | - |
| 02.12.2024 | 60,92 | 61,37 | 60,39 | 60,43 | -0,70% | 329,00 |
| 29.11.2024 | 60,69 | 61,11 | 60,63 | 60,85 | -0,07% | - |
| 28.11.2024 | 60,85 | 61,31 | 60,78 | 60,89 | 0,12% | - |
| 27.11.2024 | 61,14 | 61,14 | 60,71 | 60,82 | -0,48% | 46,00 |
| 26.11.2024 | 60,79 | 61,15 | 60,54 | 61,12 | 0,42% | - |
| 25.11.2024 | 61,28 | 61,53 | 60,68 | 60,86 | -0,73% | - |
| 22.11.2024 | 61,02 | 61,78 | 60,88 | 61,31 | 0,62% | - |
| 21.11.2024 | 60,07 | 61,00 | 59,85 | 60,94 | 1,31% | 384,00 |
| 20.11.2024 | 59,98 | 60,21 | 59,87 | 60,15 | 0,59% | 104,00 |
| 19.11.2024 | 59,51 | 59,83 | 59,07 | 59,80 | 0,88% | 36.960,00 |
| 18.11.2024 | 59,16 | 59,44 | 58,85 | 59,28 | 0,45% | - |
| 15.11.2024 | 58,46 | 59,12 | 58,24 | 59,01 | 0,52% | 12.430,00 |
| 14.11.2024 | 58,28 | 58,77 | 58,28 | 58,71 | 0,51% | 1.260,00 |
| 13.11.2024 | 58,28 | 58,52 | 58,14 | 58,41 | -0,01% | - |
| 12.11.2024 | 58,91 | 59,13 | 58,28 | 58,41 | -1,07% | 762,00 |
| 11.11.2024 | 58,39 | 59,18 | 58,38 | 59,04 | 1,14% | - |
| 08.11.2024 | 57,91 | 58,50 | 57,70 | 58,38 | 0,92% | - |
| 07.11.2024 | 57,80 | 57,96 | 57,57 | 57,84 | 0,19% | - |
| 06.11.2024 | 58,21 | 58,40 | 57,32 | 57,73 | 1,33% | - |
| 05.11.2024 | 56,67 | 56,97 | 56,40 | 56,97 | 0,74% | 3.000,00 |
| 04.11.2024 | 56,81 | 56,85 | 56,31 | 56,55 | -0,61% | 1.020,00 |
| 01.11.2024 | 57,28 | 57,51 | 56,86 | 56,90 | -0,47% | - |
| 31.10.2024 | 57,13 | 57,40 | 56,90 | 57,17 | -0,17% | - |
| 30.10.2024 | 57,74 | 57,89 | 57,19 | 57,26 | -1,08% | - |
| 29.10.2024 | 58,47 | 58,54 | 57,85 | 57,89 | -0,99% | 270,00 |
| 28.10.2024 | 58,27 | 58,52 | 57,99 | 58,47 | 0,52% | 160,00 |
| 25.10.2024 | 58,45 | 58,59 | 58,08 | 58,16 | -0,51% | - |
| 24.10.2024 | 58,67 | 58,75 | 58,38 | 58,46 | -0,11% | - |
| 23.10.2024 | 58,62 | 58,74 | 58,34 | 58,53 | -0,32% | - |
| 22.10.2024 | 58,72 | 58,81 | 58,23 | 58,72 | -0,12% | - |
| 21.10.2024 | 58,92 | 59,06 | 58,54 | 58,79 | -0,25% | 2.700,00 |
| 18.10.2024 | 58,88 | 58,99 | 58,66 | 58,94 | -0,04% | - |
| 17.10.2024 | 58,98 | 59,29 | 58,93 | 58,96 | -0,07% | - |
| 16.10.2024 | 58,23 | 59,03 | 58,17 | 59,00 | 1,17% | 940,00 |
| 15.10.2024 | 58,27 | 58,47 | 58,09 | 58,32 | 0,17% | 260,00 |
| 14.10.2024 | 57,56 | 58,29 | 57,53 | 58,22 | 0,94% | 1.350,00 |
| 11.10.2024 | 57,18 | 57,68 | 56,99 | 57,68 | 0,75% | - |
| 10.10.2024 | 57,07 | 57,46 | 56,93 | 57,25 | 0,20% | - |
| 09.10.2024 | 57,01 | 57,23 | 56,89 | 57,14 | 0,08% | - |
| 08.10.2024 | 56,95 | 57,21 | 56,85 | 57,09 | -0,47% | 2.750,00 |
| 07.10.2024 | 57,84 | 57,98 | 57,15 | 57,36 | -0,71% | 648,00 |
| 04.10.2024 | 57,27 | 57,82 | 57,21 | 57,77 | 0,79% | - |
| 03.10.2024 | 57,16 | 57,43 | 57,04 | 57,32 | 0,23% | - |
| 02.10.2024 | 57,05 | 57,31 | 56,86 | 57,19 | 0,31% | - |
| 01.10.2024 | 56,57 | 57,14 | 56,55 | 57,02 | 0,61% | 760,00 |
| 30.09.2024 | 56,59 | 56,70 | 56,12 | 56,67 | 0,22% | - |
| 27.09.2024 | 56,25 | 56,65 | 56,24 | 56,55 | 0,46% | - |
| 26.09.2024 | 56,66 | 56,74 | 56,23 | 56,29 | -0,14% | - |
| 25.09.2024 | 56,21 | 56,43 | 56,08 | 56,37 | -0,12% | - |
| 24.09.2024 | 56,79 | 56,82 | 56,40 | 56,43 | -0,43% | 1.540,00 |
| 23.09.2024 | 56,01 | 56,69 | 55,88 | 56,68 | 1,50% | - |
| 20.09.2024 | 55,42 | 55,87 | 55,34 | 55,84 | 0,50% | - |
| 19.09.2024 | 56,14 | 56,20 | 55,49 | 55,56 | -0,57% | - |
| 18.09.2024 | 56,15 | 56,17 | 55,69 | 55,88 | -0,37% | - |
| 17.09.2024 | 55,96 | 56,19 | 55,81 | 56,09 | 0,36% | - |
| 16.09.2024 | 55,67 | 55,97 | 55,49 | 55,89 | 0,30% | - |
| 13.09.2024 | 55,25 | 55,74 | 55,21 | 55,72 | 0,93% | - |
| 12.09.2024 | 55,59 | 55,82 | 54,99 | 55,21 | 0,17% | - |
| 11.09.2024 | 55,00 | 55,34 | 54,56 | 55,11 | 0,08% | - |
| 10.09.2024 | 54,91 | 55,18 | 54,88 | 55,07 | 0,23% | - |
| 09.09.2024 | 54,63 | 54,98 | 54,56 | 54,94 | 0,88% | - |
| 06.09.2024 | 54,79 | 55,17 | 54,45 | 54,46 | -0,60% | - |
| 05.09.2024 | 54,72 | 55,06 | 54,68 | 54,79 | -0,06% | 1.359,00 |
| 04.09.2024 | 53,92 | 55,10 | 53,90 | 54,83 | 0,39% | 216,00 |
| 03.09.2024 | 54,79 | 54,92 | 54,48 | 54,61 | -0,46% | - |
| 02.09.2024 | 54,95 | 55,05 | 54,77 | 54,86 | -0,12% | - |
| 30.08.2024 | 54,52 | 55,04 | 54,47 | 54,93 | 1,17% | - |
| 29.08.2024 | 54,09 | 54,47 | 53,97 | 54,29 | 0,37% | - |
| 28.08.2024 | 53,91 | 54,28 | 53,73 | 54,09 | 0,73% | - |
| 27.08.2024 | 54,09 | 54,12 | 53,69 | 53,70 | -0,69% | - |
| 26.08.2024 | 53,95 | 54,30 | 53,90 | 54,08 | 0,21% | 1.902,00 |
| 23.08.2024 | 53,76 | 54,04 | 53,66 | 53,96 | 0,47% | - |
| 22.08.2024 | 53,72 | 53,90 | 53,67 | 53,71 | 0,06% | - |
| 21.08.2024 | 53,75 | 53,86 | 53,62 | 53,68 | 0,19% | - |
| 20.08.2024 | 54,06 | 54,21 | 53,57 | 53,58 | -0,83% | - |
| 19.08.2024 | 53,82 | 54,07 | 53,73 | 54,03 | 0,48% | - |
| 16.08.2024 | 53,81 | 53,86 | 53,51 | 53,77 | -0,07% | - |
| 15.08.2024 | 53,57 | 53,97 | 53,47 | 53,81 | 0,75% | - |
| 14.08.2024 | 53,42 | 53,55 | 53,08 | 53,41 | 0,13% | - |
| 13.08.2024 | 53,21 | 53,47 | 53,13 | 53,34 | 0,77% | - |
| 12.08.2024 | 53,18 | 53,24 | 52,93 | 52,93 | -0,33% | - |
| 09.08.2024 | 52,97 | 53,24 | 52,63 | 53,11 | 0,21% | - |
| 08.08.2024 | 52,43 | 53,16 | 52,39 | 53,00 | 0,82% | - |
| 07.08.2024 | 52,81 | 53,19 | 52,44 | 52,57 | 0,60% | - |
| 06.08.2024 | 51,98 | 52,55 | 51,67 | 52,25 | 1,19% | - |
| 05.08.2024 | 52,34 | 53,33 | 51,30 | 51,64 | -2,67% | 4.800,00 |