73,480€
0,81%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 73,33 | 73,92 | 73,28 | 73,48 | 0,53% | - |
| 11.11.2026 | 72,84 | 73,13 | 72,48 | 73,09 | 0,74% | 204,00 |
| 10.11.2026 | 72,30 | 72,56 | 71,92 | 72,55 | 0,52% | 4.820,00 |
| 09.11.2026 | 71,34 | 72,27 | 71,00 | 72,18 | 0,96% | - |
| 06.11.2026 | 71,27 | 71,69 | 70,85 | 71,49 | 0,48% | - |
| 05.11.2026 | 71,83 | 72,42 | 71,01 | 71,15 | -1,17% | - |
| 04.11.2026 | 71,49 | 72,13 | 71,39 | 71,99 | 0,68% | - |
| 03.11.2026 | 71,54 | 71,94 | 71,43 | 71,50 | -0,28% | - |
| 02.11.2026 | 71,76 | 72,01 | 71,62 | 71,70 | -0,24% | 15.750,00 |
| 30.10.2026 | 71,61 | 72,07 | 71,44 | 71,88 | 0,51% | - |
| 29.10.2026 | 70,93 | 71,83 | 70,85 | 71,51 | 0,92% | - |
| 28.10.2026 | 70,84 | 71,16 | 70,62 | 70,86 | -0,04% | - |
| 27.10.2026 | 70,53 | 71,06 | 70,43 | 70,88 | 0,44% | - |
| 26.10.2026 | 70,41 | 70,70 | 70,18 | 70,57 | 0,21% | 15.520,00 |
| 23.10.2026 | 70,24 | 70,51 | 69,96 | 70,43 | 0,42% | - |
| 22.10.2026 | 69,50 | 70,21 | 69,47 | 70,13 | 0,17% | - |
| 21.10.2026 | 69,55 | 70,06 | 69,41 | 70,01 | 0,89% | - |
| 20.10.2026 | 68,46 | 69,50 | 68,46 | 69,39 | 1,33% | - |
| 19.10.2026 | 69,39 | 69,39 | 68,41 | 68,48 | -0,95% | - |
| 16.10.2026 | 68,61 | 69,16 | 68,45 | 69,14 | 0,74% | - |
| 15.10.2026 | 68,30 | 69,11 | 68,16 | 68,63 | 0,00% | - |
| 14.10.2026 | 68,87 | 69,34 | 68,57 | 68,63 | -0,42% | 28.230,00 |
| 13.10.2026 | 68,71 | 69,03 | 68,51 | 68,92 | 0,23% | - |
| 12.10.2026 | 68,21 | 68,78 | 68,15 | 68,77 | 0,95% | 1.560,00 |
| 09.10.2026 | 67,65 | 68,19 | 67,64 | 68,12 | 0,87% | 294,00 |
| 08.10.2026 | 67,45 | 67,84 | 67,26 | 67,53 | 0,10% | - |
| 07.10.2026 | 68,09 | 68,09 | 67,37 | 67,46 | -0,76% | - |
| 06.10.2026 | 67,33 | 68,01 | 67,30 | 67,98 | 1,03% | 2.196,00 |
| 05.10.2026 | 67,02 | 67,46 | 66,87 | 67,28 | 0,82% | - |
| 02.10.2026 | 66,32 | 66,95 | 66,18 | 66,73 | 0,65% | - |
| 01.10.2026 | 66,09 | 66,36 | 65,60 | 66,30 | 0,44% | - |
| 30.09.2026 | 66,64 | 66,80 | 65,99 | 66,01 | -0,59% | - |
| 29.09.2026 | 66,32 | 66,46 | 65,97 | 66,40 | -0,09% | 15.000,00 |
| 28.09.2026 | 66,60 | 66,79 | 66,29 | 66,46 | -0,20% | 4.500,00 |
| 25.09.2026 | 66,59 | 66,79 | 66,24 | 66,60 | 0,06% | 20.500,00 |
| 24.09.2026 | 66,65 | 67,02 | 66,45 | 66,56 | -0,15% | 12.500,00 |
| 23.09.2026 | 67,36 | 67,38 | 66,65 | 66,66 | -1,03% | - |
| 22.09.2026 | 67,15 | 67,67 | 67,15 | 67,35 | 0,04% | - |
| 21.09.2026 | 67,20 | 67,42 | 66,95 | 67,33 | 0,58% | - |
| 18.09.2026 | 67,46 | 67,46 | 66,86 | 66,94 | -0,76% | 24.600,00 |
| 17.09.2026 | 67,11 | 67,53 | 67,10 | 67,46 | 1,03% | - |
| 16.09.2026 | 66,66 | 67,03 | 66,52 | 66,77 | 0,23% | 3.000,00 |
| 15.09.2026 | 66,68 | 67,12 | 66,54 | 66,61 | -0,30% | - |
| 14.09.2026 | 67,30 | 67,52 | 66,75 | 66,81 | -0,57% | - |
| 11.09.2026 | 67,32 | 67,70 | 67,08 | 67,20 | 0,12% | - |
| 10.09.2026 | 67,84 | 67,98 | 67,08 | 67,12 | -1,03% | - |
| 09.09.2026 | 68,32 | 68,45 | 67,65 | 67,82 | -0,70% | 375,00 |
| 08.09.2026 | 67,93 | 68,51 | 67,86 | 68,29 | 0,40% | - |
| 07.09.2026 | 68,04 | 68,23 | 67,93 | 68,02 | -0,32% | 15.300,00 |
| 04.09.2026 | 68,23 | 68,30 | 67,97 | 68,23 | 0,06% | 8.400,00 |
| 03.09.2026 | 68,16 | 68,30 | 67,95 | 68,19 | -0,01% | - |
| 02.09.2026 | 68,13 | 68,32 | 67,51 | 68,20 | 0,23% | - |
| 01.09.2026 | 68,28 | 68,49 | 67,92 | 68,05 | -0,50% | 460,00 |
| 31.08.2026 | 68,38 | 68,58 | 68,11 | 68,39 | 0,06% | - |
| 28.08.2026 | 68,62 | 68,86 | 68,28 | 68,35 | -0,34% | - |
| 27.08.2026 | 69,03 | 69,11 | 68,29 | 68,58 | -0,91% | - |
| 26.08.2026 | 68,76 | 69,43 | 68,69 | 69,21 | 0,58% | 24.809,00 |
| 25.08.2026 | 68,52 | 68,91 | 68,41 | 68,81 | 0,48% | - |
| 24.08.2026 | 68,25 | 68,52 | 68,13 | 68,48 | 0,28% | - |
| 21.08.2026 | 68,59 | 69,00 | 68,22 | 68,29 | -0,57% | - |
| 20.08.2026 | 68,61 | 69,01 | 68,47 | 68,68 | -0,17% | 10.000,00 |
| 19.08.2026 | 69,26 | 69,60 | 68,73 | 68,80 | -0,48% | - |
| 18.08.2026 | 69,01 | 69,84 | 68,45 | 69,13 | 0,10% | - |
| 17.08.2026 | 69,41 | 69,44 | 68,91 | 69,06 | -0,56% | 9.000,00 |
| 14.08.2026 | 69,58 | 69,59 | 69,27 | 69,45 | -0,33% | - |
| 13.08.2026 | 69,86 | 69,98 | 69,60 | 69,68 | -0,20% | 9.792,00 |
| 12.08.2026 | 69,60 | 69,95 | 69,56 | 69,82 | 0,24% | 500,00 |
| 11.08.2026 | 69,44 | 69,82 | 69,40 | 69,65 | 0,22% | 15.900,00 |
| 10.08.2026 | 69,66 | 69,77 | 69,30 | 69,50 | -0,10% | 1.950,00 |
| 07.08.2026 | 69,79 | 69,96 | 69,44 | 69,57 | -0,44% | - |
| 06.08.2026 | 69,92 | 70,25 | 69,73 | 69,88 | 0,15% | 17.160,00 |
| 05.08.2026 | 70,46 | 70,68 | 69,69 | 69,77 | -1,04% | - |
| 04.08.2026 | 70,65 | 70,71 | 69,95 | 70,50 | -0,24% | - |
| 03.08.2026 | 70,86 | 70,86 | 70,20 | 70,67 | 0,09% | 19.698,00 |
| 31.07.2026 | 70,93 | 71,17 | 70,61 | 70,61 | -0,45% | - |
| 30.07.2026 | 70,65 | 71,27 | 70,53 | 70,93 | 0,36% | 560,00 |
| 29.07.2026 | 71,53 | 71,74 | 70,59 | 70,67 | -1,23% | 656,00 |
| 28.07.2026 | 71,81 | 72,21 | 71,53 | 71,55 | -0,30% | 176,00 |
| 27.07.2026 | 72,51 | 72,60 | 71,75 | 71,77 | -0,82% | 2.250,00 |
| 24.07.2026 | 72,19 | 72,61 | 72,07 | 72,36 | 0,22% | 8.802,00 |
| 23.07.2026 | 71,96 | 72,32 | 71,86 | 72,20 | 0,09% | - |
| 22.07.2026 | 71,41 | 72,19 | 71,23 | 72,14 | 1,05% | 5.000,00 |
| 21.07.2026 | 71,43 | 71,50 | 71,00 | 71,39 | 0,04% | - |
| 20.07.2026 | 71,52 | 72,01 | 71,31 | 71,36 | -0,15% | 3.346,00 |
| 17.07.2026 | 71,23 | 72,12 | 71,21 | 71,47 | 0,18% | 140,00 |
| 16.07.2026 | 71,35 | 71,48 | 70,89 | 71,34 | -0,08% | - |
| 15.07.2026 | 71,72 | 71,92 | 71,32 | 71,39 | -0,61% | - |
| 14.07.2026 | 71,77 | 72,05 | 71,48 | 71,83 | -0,12% | 4.500,00 |
| 13.07.2026 | 71,43 | 72,06 | 71,43 | 71,92 | 0,43% | - |
| 10.07.2026 | 71,15 | 71,70 | 71,15 | 71,61 | 0,51% | - |
| 09.07.2026 | 71,70 | 71,76 | 71,22 | 71,25 | -0,39% | - |
| 08.07.2026 | 71,80 | 71,85 | 71,42 | 71,53 | -0,39% | 760.000,00 |
| 07.07.2026 | 71,58 | 72,19 | 71,56 | 71,81 | 0,37% | 6.250,00 |
| 06.07.2026 | 71,84 | 72,02 | 71,48 | 71,55 | -0,32% | 4.400,00 |
| 03.07.2026 | 71,47 | 71,87 | 71,46 | 71,78 | 0,44% | 17.220,00 |
| 02.07.2026 | 70,69 | 71,46 | 70,61 | 71,46 | 1,07% | 494,00 |
| 01.07.2026 | 71,18 | 71,18 | 70,58 | 70,71 | -0,87% | 208,00 |
| 30.06.2026 | 72,04 | 72,09 | 71,30 | 71,33 | -0,80% | - |
| 29.06.2026 | 72,40 | 72,41 | 71,73 | 71,90 | -0,80% | - |
| 26.06.2026 | 72,17 | 72,64 | 72,14 | 72,48 | 0,17% | 2.420,00 |