69,410€
1,25%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.10.2025 | 63,00 | 63,13 | 62,77 | 62,94 | -0,16% | - |
| 30.10.2025 | 62,80 | 63,34 | 62,78 | 63,04 | 0,14% | - |
| 29.10.2025 | 63,26 | 63,26 | 62,82 | 62,95 | -0,35% | - |
| 28.10.2025 | 63,52 | 63,69 | 63,11 | 63,17 | -0,64% | - |
| 27.10.2025 | 63,55 | 63,59 | 63,13 | 63,58 | 0,41% | 2.475,00 |
| 24.10.2025 | 63,40 | 63,66 | 62,03 | 63,32 | -0,06% | - |
| 23.10.2025 | 63,44 | 63,75 | 63,22 | 63,36 | 0,11% | - |
| 22.10.2025 | 63,03 | 63,43 | 62,90 | 63,29 | 0,33% | 560,00 |
| 21.10.2025 | 63,52 | 63,61 | 62,93 | 63,08 | -0,45% | - |
| 20.10.2025 | 63,40 | 63,74 | 63,28 | 63,36 | 0,13% | - |
| 17.10.2025 | 62,79 | 63,33 | 62,51 | 63,28 | -0,02% | - |
| 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% | - |