52,860€
-0,26%
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 |
|---|---|---|---|---|---|---|
| 13.05.2024 | 53,01 | 53,10 | 52,88 | 52,96 | -0,19% | - |
| 10.05.2024 | 52,98 | 53,28 | 52,75 | 53,06 | 0,44% | 945,00 |
| 09.05.2024 | 52,45 | 52,83 | 52,36 | 52,83 | 0,87% | - |
| 08.05.2024 | 52,10 | 52,42 | 51,94 | 52,37 | 0,85% | - |
| 07.05.2024 | 51,79 | 51,98 | 51,72 | 51,93 | 0,32% | - |
| 06.05.2024 | 51,51 | 51,77 | 51,43 | 51,77 | 0,75% | - |
| 03.05.2024 | 51,30 | 51,54 | 51,16 | 51,38 | 0,33% | - |
| 02.05.2024 | 50,95 | 51,36 | 50,66 | 51,21 | 1,11% | - |
| 30.04.2024 | 51,07 | 51,16 | 50,65 | 50,65 | -0,99% | - |
| 29.04.2024 | 50,90 | 51,22 | 50,83 | 51,16 | 0,92% | - |
| 26.04.2024 | 50,89 | 51,29 | 50,58 | 50,69 | -0,06% | - |
| 25.04.2024 | 50,61 | 50,78 | 50,18 | 50,72 | 0,26% | - |
| 24.04.2024 | 50,74 | 50,74 | 50,22 | 50,59 | 0,02% | - |
| 23.04.2024 | 50,25 | 50,64 | 49,99 | 50,58 | 0,70% | - |
| 22.04.2024 | 49,92 | 50,29 | 49,78 | 50,23 | 1,05% | - |
| 19.04.2024 | 49,03 | 49,80 | 48,94 | 49,71 | 0,76% | 10.384,00 |
| 18.04.2024 | 49,09 | 49,41 | 49,07 | 49,34 | 0,77% | - |
| 17.04.2024 | 48,86 | 49,16 | 48,78 | 48,96 | 0,33% | - |
| 16.04.2024 | 49,30 | 49,30 | 48,63 | 48,80 | -1,02% | 11.760,00 |
| 15.04.2024 | 49,93 | 50,07 | 49,21 | 49,30 | -0,85% | 2.880,00 |
| 12.04.2024 | 49,87 | 50,29 | 49,62 | 49,73 | 0,12% | - |
| 11.04.2024 | 50,01 | 50,01 | 49,50 | 49,67 | -0,47% | - |
| 10.04.2024 | 50,37 | 50,45 | 49,73 | 49,90 | -0,87% | - |
| 09.04.2024 | 50,19 | 50,34 | 50,00 | 50,34 | 0,52% | - |
| 08.04.2024 | 50,04 | 50,22 | 49,95 | 50,07 | 0,16% | - |
| 05.04.2024 | 49,99 | 50,06 | 49,73 | 49,99 | 0,06% | - |
| 04.04.2024 | 50,25 | 50,38 | 49,87 | 49,97 | -0,47% | - |
| 03.04.2024 | 50,26 | 50,41 | 50,11 | 50,20 | -0,44% | - |
| 02.04.2024 | 50,40 | 50,58 | 50,20 | 50,42 | 0,03% | - |
| 28.03.2024 | 50,20 | 50,52 | 50,08 | 50,41 | 0,65% | 28.224,00 |
| 27.03.2024 | 49,63 | 50,18 | 49,52 | 50,08 | 1,26% | 2.252,00 |
| 26.03.2024 | 49,56 | 49,65 | 49,45 | 49,46 | -0,23% | - |
| 25.03.2024 | 49,48 | 49,64 | 49,31 | 49,57 | 0,30% | - |
| 22.03.2024 | 49,20 | 49,53 | 49,17 | 49,42 | 0,45% | - |
| 21.03.2024 | 49,43 | 49,45 | 48,73 | 49,20 | 0,29% | - |
| 20.03.2024 | 48,85 | 49,14 | 48,83 | 49,06 | 0,27% | 11.523,00 |
| 19.03.2024 | 48,68 | 48,97 | 48,58 | 48,93 | 0,53% | - |
| 18.03.2024 | 48,85 | 48,85 | 48,56 | 48,67 | -0,10% | 13.050,00 |
| 15.03.2024 | 48,76 | 48,85 | 48,55 | 48,72 | -0,09% | 6.240,00 |
| 14.03.2024 | 48,84 | 49,03 | 48,53 | 48,76 | -0,15% | 1.560,00 |
| 13.03.2024 | 48,63 | 48,96 | 48,58 | 48,84 | 0,36% | 432,00 |
| 12.03.2024 | 48,79 | 48,82 | 48,47 | 48,67 | 0,05% | 1.996,00 |
| 11.03.2024 | 48,48 | 48,71 | 48,34 | 48,64 | 0,23% | 78,00 |
| 08.03.2024 | 48,41 | 48,68 | 48,39 | 48,53 | 0,09% | 5.346,00 |
| 07.03.2024 | 48,34 | 48,73 | 48,29 | 48,49 | 0,45% | 337,00 |
| 06.03.2024 | 48,20 | 48,51 | 48,11 | 48,27 | 0,22% | 120,00 |
| 05.03.2024 | 48,04 | 48,38 | 47,90 | 48,16 | 0,15% | 5.500,00 |
| 04.03.2024 | 47,95 | 48,12 | 47,71 | 48,09 | 0,07% | - |
| 01.03.2024 | 48,30 | 48,33 | 47,74 | 48,05 | -0,43% | - |
| 29.02.2024 | 48,03 | 48,34 | 47,82 | 48,26 | 0,87% | - |
| 28.02.2024 | 48,02 | 48,10 | 47,72 | 47,84 | -0,39% | - |
| 27.02.2024 | 47,67 | 48,04 | 47,58 | 48,03 | 0,80% | 13.230,00 |
| 26.02.2024 | 48,16 | 48,20 | 47,65 | 47,65 | -1,29% | 6.420,00 |
| 23.02.2024 | 48,19 | 48,38 | 48,03 | 48,27 | 0,14% | - |
| 22.02.2024 | 48,38 | 48,46 | 47,99 | 48,20 | 0,06% | - |
| 21.02.2024 | 47,88 | 48,21 | 47,81 | 48,17 | 0,66% | - |
| 20.02.2024 | 47,67 | 48,00 | 47,64 | 47,86 | 0,20% | - |
| 19.02.2024 | 47,68 | 47,83 | 47,64 | 47,76 | 0,20% | - |
| 16.02.2024 | 47,64 | 47,77 | 47,44 | 47,67 | 0,21% | - |
| 15.02.2024 | 47,28 | 47,59 | 47,08 | 47,56 | 0,97% | - |
| 14.02.2024 | 47,06 | 47,26 | 46,90 | 47,11 | 0,08% | - |
| 13.02.2024 | 47,53 | 47,66 | 46,82 | 47,07 | -1,04% | 12.624,00 |
| 12.02.2024 | 47,33 | 47,66 | 47,24 | 47,57 | 0,43% | - |
| 09.02.2024 | 47,52 | 47,56 | 47,19 | 47,36 | -0,41% | - |
| 08.02.2024 | 47,96 | 47,99 | 47,46 | 47,55 | -0,98% | - |
| 07.02.2024 | 48,26 | 48,26 | 47,92 | 48,03 | -0,53% | - |
| 06.02.2024 | 48,04 | 48,31 | 47,84 | 48,28 | 0,60% | - |
| 05.02.2024 | 48,15 | 48,36 | 47,87 | 47,99 | -0,36% | - |
| 02.02.2024 | 48,39 | 48,41 | 47,87 | 48,17 | -0,05% | - |
| 01.02.2024 | 48,17 | 48,25 | 47,94 | 48,19 | 0,17% | 21.850,00 |
| 31.01.2024 | 48,18 | 48,46 | 48,11 | 48,11 | -0,22% | 11.065,00 |
| 30.01.2024 | 48,40 | 48,41 | 47,90 | 48,22 | -0,33% | - |
| 29.01.2024 | 48,02 | 48,39 | 48,00 | 48,38 | 0,72% | 8.400,00 |
| 26.01.2024 | 47,84 | 48,08 | 47,75 | 48,03 | 0,23% | - |
| 25.01.2024 | 47,31 | 47,92 | 47,23 | 47,92 | 1,27% | 17.500,00 |
| 24.01.2024 | 47,62 | 47,71 | 47,29 | 47,32 | -0,42% | - |
| 23.01.2024 | 47,38 | 47,55 | 47,23 | 47,52 | 0,05% | 13.330,00 |
| 22.01.2024 | 47,67 | 47,79 | 47,41 | 47,49 | -0,33% | 6.105,00 |
| 19.01.2024 | 47,62 | 47,71 | 47,28 | 47,65 | -0,01% | - |
| 18.01.2024 | 47,59 | 47,74 | 47,37 | 47,66 | -0,05% | - |
| 17.01.2024 | 48,28 | 48,34 | 47,56 | 47,68 | -1,70% | - |
| 16.01.2024 | 48,77 | 48,83 | 48,43 | 48,51 | -0,76% | - |
| 15.01.2024 | 48,99 | 49,05 | 48,74 | 48,88 | -0,24% | - |
| 12.01.2024 | 48,76 | 49,13 | 48,65 | 49,00 | 0,51% | - |
| 11.01.2024 | 49,27 | 49,32 | 48,54 | 48,75 | -0,91% | - |
| 10.01.2024 | 49,25 | 49,35 | 49,07 | 49,20 | -0,14% | - |
| 09.01.2024 | 49,40 | 49,49 | 49,14 | 49,27 | -0,25% | - |
| 08.01.2024 | 49,05 | 49,41 | 48,90 | 49,39 | 0,46% | 8.200,00 |
| 05.01.2024 | 49,02 | 49,23 | 48,81 | 49,17 | 0,30% | - |
| 04.01.2024 | 49,15 | 49,28 | 48,98 | 49,02 | 0,14% | - |
| 03.01.2024 | 49,14 | 49,17 | 48,83 | 48,95 | -0,51% | - |
| 02.01.2024 | 48,89 | 49,25 | 48,83 | 49,20 | 0,86% | - |
| 29.12.2023 | 48,80 | 48,98 | 48,68 | 48,78 | -0,01% | - |
| 28.12.2023 | 48,83 | 48,84 | 48,51 | 48,78 | 0,13% | - |
| 27.12.2023 | 48,81 | 48,97 | 48,56 | 48,72 | -0,10% | - |
| 22.12.2023 | 48,58 | 48,91 | 48,51 | 48,77 | 0,27% | - |
| 21.12.2023 | 48,64 | 48,69 | 48,41 | 48,64 | 0,26% | - |
| 20.12.2023 | 49,06 | 49,12 | 48,50 | 48,52 | -0,93% | - |
| 19.12.2023 | 48,81 | 48,99 | 48,71 | 48,97 | 0,36% | 27.676,00 |
| 18.12.2023 | 48,85 | 48,99 | 48,68 | 48,79 | -0,04% | 17.444,00 |