60,320€
1,09%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.02.2025 | 61,46 | 61,57 | 60,80 | 61,10 | -0,51% | - |
| 11.02.2025 | 61,51 | 61,53 | 60,93 | 61,41 | -0,15% | - |
| 10.02.2025 | 60,98 | 61,52 | 60,81 | 61,51 | 1,05% | - |
| 07.02.2025 | 60,77 | 60,99 | 60,60 | 60,87 | 0,07% | - |
| 06.02.2025 | 61,16 | 61,32 | 60,53 | 60,82 | -0,21% | - |
| 05.02.2025 | 60,57 | 61,11 | 60,32 | 60,95 | 0,50% | - |
| 04.02.2025 | 60,93 | 60,94 | 60,32 | 60,64 | -0,56% | 3.434,00 |
| 03.02.2025 | 60,10 | 61,30 | 60,01 | 60,98 | 0,99% | 18,00 |
| 31.01.2025 | 61,31 | 61,45 | 60,36 | 60,38 | -1,18% | - |
| 30.01.2025 | 60,29 | 61,15 | 60,24 | 61,10 | 1,55% | - |
| 29.01.2025 | 60,20 | 60,61 | 60,00 | 60,17 | 0,18% | - |
| 28.01.2025 | 60,08 | 60,47 | 59,71 | 60,06 | 0,16% | - |
| 27.01.2025 | 60,96 | 61,22 | 59,47 | 59,97 | -1,95% | 3.975,00 |
| 24.01.2025 | 61,28 | 61,40 | 60,86 | 61,16 | -0,49% | 810,00 |
| 23.01.2025 | 61,23 | 61,52 | 61,16 | 61,46 | 0,48% | - |
| 22.01.2025 | 62,41 | 62,45 | 61,16 | 61,16 | -1,33% | - |
| 21.01.2025 | 61,54 | 62,14 | 61,50 | 61,99 | 0,85% | - |
| 20.01.2025 | 61,84 | 62,04 | 61,41 | 61,47 | -1,01% | - |
| 17.01.2025 | 61,59 | 62,28 | 61,40 | 62,10 | 1,21% | 30.545,00 |
| 16.01.2025 | 61,00 | 61,36 | 60,80 | 61,36 | 0,45% | - |
| 15.01.2025 | 60,31 | 61,24 | 60,22 | 61,08 | 1,47% | - |
| 14.01.2025 | 59,84 | 60,34 | 59,67 | 60,20 | 0,47% | - |
| 13.01.2025 | 59,94 | 60,09 | 59,65 | 59,92 | 0,02% | - |
| 10.01.2025 | 60,18 | 60,49 | 59,78 | 59,91 | -0,42% | 1.592,00 |
| 09.01.2025 | 59,99 | 60,32 | 59,89 | 60,16 | 0,20% | 36.000,00 |
| 08.01.2025 | 60,15 | 60,36 | 59,65 | 60,04 | -0,13% | 2.400,00 |
| 07.01.2025 | 59,83 | 60,36 | 59,66 | 60,12 | 0,22% | 12.550,00 |
| 06.01.2025 | 60,61 | 60,71 | 59,84 | 59,99 | -0,88% | - |
| 03.01.2025 | 60,32 | 60,76 | 60,14 | 60,52 | 0,30% | 1.160,00 |
| 02.01.2025 | 59,34 | 60,56 | 59,05 | 60,34 | 2,66% | - |
| 30.12.2024 | 59,04 | 59,10 | 58,75 | 58,78 | -0,69% | - |
| 27.12.2024 | 59,49 | 59,51 | 58,49 | 59,19 | 0,31% | - |
| 23.12.2024 | 58,74 | 59,02 | 58,45 | 59,00 | 0,78% | 735,00 |
| 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 |