69,360€
0,12%
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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 69,81 | 69,98 | 69,22 | 69,36 | -0,30% | 35.726,00 |
| 26.03.2026 | 69,83 | 69,86 | 69,26 | 69,57 | -0,35% | 2.005,00 |
| 25.03.2026 | 69,25 | 69,97 | 69,21 | 69,82 | 0,98% | 37.343,00 |
| 24.03.2026 | 68,47 | 69,41 | 68,27 | 69,14 | 0,87% | - |
| 23.03.2026 | 67,85 | 69,05 | 67,57 | 68,55 | 0,48% | 8.224,00 |
| 20.03.2026 | 69,77 | 70,07 | 67,96 | 68,22 | -2,04% | 6.950,00 |
| 19.03.2026 | 70,01 | 70,17 | 69,33 | 69,64 | -0,46% | 530,00 |
| 18.03.2026 | 70,70 | 70,86 | 69,87 | 69,96 | -1,10% | 520,00 |
| 17.03.2026 | 70,42 | 71,11 | 70,42 | 70,74 | 0,58% | 120,00 |
| 16.03.2026 | 70,66 | 70,67 | 70,21 | 70,33 | 0,06% | - |
| 13.03.2026 | 69,68 | 70,77 | 69,58 | 70,29 | 0,56% | 17.040,00 |
| 12.03.2026 | 69,46 | 70,32 | 69,34 | 69,90 | 0,42% | - |
| 11.03.2026 | 69,59 | 69,85 | 69,30 | 69,60 | 0,24% | - |
| 10.03.2026 | 69,63 | 69,96 | 69,24 | 69,44 | -0,27% | - |
| 09.03.2026 | 68,99 | 69,84 | 68,89 | 69,62 | -0,14% | 1.080,00 |
| 06.03.2026 | 70,12 | 72,11 | 69,38 | 69,72 | -0,30% | - |
| 05.03.2026 | 70,66 | 70,70 | 69,84 | 69,93 | -1,03% | - |
| 04.03.2026 | 70,02 | 70,68 | 69,91 | 70,66 | 0,41% | - |
| 03.03.2026 | 70,93 | 70,99 | 69,59 | 70,37 | -1,10% | 94,00 |
| 02.03.2026 | 70,88 | 71,26 | 70,65 | 71,15 | 0,36% | 30,00 |
| 27.02.2026 | 70,75 | 71,06 | 70,58 | 70,90 | 0,12% | 2.028,00 |
| 26.02.2026 | 70,49 | 71,07 | 70,49 | 70,81 | 0,43% | 902,00 |
| 25.02.2026 | 70,56 | 70,58 | 70,02 | 70,51 | -0,43% | - |
| 24.02.2026 | 70,40 | 70,83 | 70,07 | 70,82 | 0,91% | 4.699,00 |
| 23.02.2026 | 69,89 | 70,74 | 69,82 | 70,18 | 0,06% | 635,00 |
| 20.02.2026 | 70,02 | 70,14 | 69,61 | 70,13 | 0,69% | 470,00 |
| 19.02.2026 | 69,72 | 69,76 | 69,24 | 69,65 | -0,16% | - |
| 18.02.2026 | 70,13 | 70,27 | 69,67 | 69,77 | -0,46% | - |
| 17.02.2026 | 69,76 | 70,31 | 69,74 | 70,09 | 0,24% | 5.000,00 |
| 16.02.2026 | 69,63 | 70,11 | 69,54 | 69,93 | 0,83% | 11.500,00 |
| 13.02.2026 | 68,81 | 69,49 | 68,44 | 69,35 | 0,68% | 12.000,00 |
| 12.02.2026 | 68,79 | 69,16 | 68,49 | 68,88 | 0,44% | - |
| 11.02.2026 | 67,76 | 68,58 | 67,65 | 68,58 | 1,31% | - |
| 10.02.2026 | 67,27 | 67,76 | 67,18 | 67,69 | 0,78% | 7.196,00 |
| 09.02.2026 | 67,12 | 67,23 | 66,72 | 67,17 | 0,10% | 3.780,00 |
| 06.02.2026 | 66,36 | 67,39 | 66,32 | 67,10 | 0,88% | - |
| 05.02.2026 | 66,58 | 66,64 | 66,13 | 66,51 | 0,05% | 3.360,00 |
| 04.02.2026 | 66,30 | 68,67 | 66,26 | 66,48 | 0,42% | 2.620,00 |
| 03.02.2026 | 65,57 | 66,24 | 65,41 | 66,20 | 0,93% | - |
| 02.02.2026 | 65,19 | 66,02 | 65,19 | 65,59 | -0,18% | 636,00 |
| 30.01.2026 | 65,33 | 66,83 | 65,10 | 65,71 | 0,56% | - |
| 29.01.2026 | 65,08 | 65,78 | 64,96 | 65,35 | 0,55% | - |
| 28.01.2026 | 64,80 | 65,16 | 64,48 | 64,99 | 0,69% | - |
| 27.01.2026 | 64,70 | 64,86 | 64,33 | 64,54 | -0,05% | - |
| 26.01.2026 | 64,36 | 64,88 | 64,29 | 64,57 | 0,14% | - |
| 23.01.2026 | 64,74 | 65,97 | 64,39 | 64,48 | -0,46% | - |
| 22.01.2026 | 64,78 | 67,28 | 64,55 | 64,78 | 0,09% | - |
| 21.01.2026 | 64,09 | 64,84 | 64,02 | 64,72 | 0,98% | - |
| 20.01.2026 | 64,41 | 64,47 | 63,89 | 64,09 | -0,69% | - |
| 19.01.2026 | 64,42 | 64,78 | 64,38 | 64,54 | -0,50% | - |
| 16.01.2026 | 64,52 | 64,87 | 64,26 | 64,86 | 0,66% | - |
| 15.01.2026 | 64,22 | 64,69 | 64,17 | 64,44 | 0,48% | - |
| 14.01.2026 | 63,87 | 64,31 | 63,72 | 64,13 | 0,48% | - |
| 13.01.2026 | 64,08 | 64,09 | 63,53 | 63,82 | -0,51% | 8.372,00 |
| 12.01.2026 | 64,17 | 64,22 | 63,87 | 64,15 | -0,21% | - |
| 09.01.2026 | 64,10 | 64,56 | 63,88 | 64,28 | 0,32% | 7.977,00 |
| 08.01.2026 | 63,47 | 64,16 | 63,46 | 64,08 | 0,80% | 8.850,00 |
| 07.01.2026 | 63,88 | 64,24 | 63,47 | 63,57 | -0,53% | - |
| 06.01.2026 | 63,74 | 64,21 | 63,58 | 63,91 | 0,22% | - |
| 05.01.2026 | 64,13 | 64,34 | 63,25 | 63,77 | -0,10% | 900,00 |
| 02.01.2026 | 63,16 | 64,02 | 63,12 | 63,83 | 0,85% | - |
| 30.12.2025 | 63,29 | 63,39 | 63,17 | 63,30 | 0,07% | - |
| 29.12.2025 | 63,26 | 63,53 | 63,09 | 63,25 | -0,01% | - |
| 23.12.2025 | 62,81 | 63,30 | 62,64 | 63,26 | 0,62% | 55,00 |
| 22.12.2025 | 62,96 | 62,96 | 62,35 | 62,87 | 0,18% | 16,00 |
| 19.12.2025 | 62,74 | 63,10 | 62,68 | 62,76 | -0,08% | - |
| 18.12.2025 | 62,60 | 63,07 | 62,26 | 62,81 | 0,45% | 2.106,00 |
| 17.12.2025 | 62,73 | 62,77 | 62,33 | 62,53 | -0,06% | 540,00 |
| 16.12.2025 | 62,78 | 64,39 | 62,31 | 62,57 | -0,67% | 110,00 |
| 15.12.2025 | 62,99 | 63,20 | 62,80 | 62,99 | 0,21% | - |
| 12.12.2025 | 63,06 | 63,30 | 62,67 | 62,86 | -0,13% | - |
| 11.12.2025 | 62,43 | 63,03 | 62,35 | 62,94 | 0,25% | 980,00 |
| 10.12.2025 | 63,01 | 63,10 | 62,62 | 62,78 | -0,48% | 125.000,00 |
| 09.12.2025 | 63,10 | 63,46 | 63,04 | 63,08 | -0,01% | - |
| 08.12.2025 | 63,31 | 63,56 | 63,07 | 63,08 | -0,47% | 47.676,00 |
| 05.12.2025 | 63,77 | 63,77 | 63,36 | 63,38 | -0,47% | - |
| 04.12.2025 | 63,76 | 63,83 | 63,40 | 63,68 | 0,13% | - |
| 03.12.2025 | 63,77 | 63,95 | 63,53 | 63,60 | -0,34% | - |
| 02.12.2025 | 64,11 | 64,32 | 63,69 | 63,82 | -0,39% | - |
| 01.12.2025 | 64,37 | 64,47 | 64,02 | 64,07 | -0,75% | 10.800,00 |
| 28.11.2025 | 64,25 | 64,62 | 64,11 | 64,55 | 0,45% | 5.400,00 |
| 27.11.2025 | 64,23 | 64,30 | 64,18 | 64,26 | -0,05% | - |
| 26.11.2025 | 63,99 | 64,33 | 63,64 | 64,29 | 0,67% | - |
| 25.11.2025 | 63,68 | 63,91 | 63,40 | 63,86 | 0,12% | - |
| 24.11.2025 | 63,80 | 63,85 | 63,21 | 63,79 | 0,84% | 16.330,00 |
| 21.11.2025 | 62,94 | 63,49 | 62,89 | 63,26 | 0,54% | 45.150,00 |
| 20.11.2025 | 63,69 | 63,95 | 62,89 | 62,92 | -0,57% | 6.000,00 |
| 19.11.2025 | 63,24 | 63,48 | 63,12 | 63,28 | -0,02% | 12.420,00 |
| 18.11.2025 | 63,01 | 63,56 | 63,01 | 63,29 | -0,40% | 699,00 |
| 17.11.2025 | 63,56 | 63,95 | 63,36 | 63,55 | -0,14% | - |
| 14.11.2025 | 63,39 | 63,83 | 63,00 | 63,64 | 0,54% | - |
| 13.11.2025 | 64,08 | 64,12 | 63,28 | 63,30 | -1,22% | - |
| 12.11.2025 | 64,07 | 64,24 | 63,96 | 64,08 | 0,16% | - |
| 11.11.2025 | 63,81 | 64,02 | 63,72 | 63,98 | 0,44% | 564,00 |
| 10.11.2025 | 63,67 | 63,79 | 63,33 | 63,70 | 0,48% | 9.200,00 |
| 07.11.2025 | 63,09 | 63,40 | 62,51 | 63,39 | 0,66% | - |
| 06.11.2025 | 63,42 | 63,45 | 62,98 | 62,98 | -0,94% | - |
| 05.11.2025 | 63,11 | 63,74 | 63,01 | 63,58 | 0,70% | - |
| 04.11.2025 | 62,82 | 63,34 | 62,79 | 63,14 | -0,16% | - |
| 03.11.2025 | 63,06 | 63,32 | 62,72 | 63,24 | 0,48% | - |