62,925€
-0,50%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 63,64 | 63,91 | 63,24 | 63,24 | -0,60% | 147,00 |
| 15.10.2025 | 63,46 | 63,87 | 63,17 | 63,62 | 0,36% | 517,00 |
| 14.10.2025 | 62,99 | 63,45 | 62,80 | 63,39 | 0,28% | 579,00 |
| 13.10.2025 | 63,03 | 63,37 | 62,81 | 63,21 | 0,85% | 535,00 |
| 10.10.2025 | 63,25 | 63,64 | 62,67 | 62,68 | -0,78% | 369,00 |
| 09.10.2025 | 63,21 | 63,69 | 63,14 | 63,18 | -0,13% | 463,00 |
| 08.10.2025 | 62,91 | 63,30 | 62,88 | 63,26 | 0,72% | 127,00 |
| 07.10.2025 | 62,58 | 62,92 | 62,49 | 62,80 | 0,43% | 373,00 |
| 06.10.2025 | 62,50 | 62,82 | 62,37 | 62,53 | 0,28% | 724,00 |
| 03.10.2025 | 62,10 | 62,61 | 61,97 | 62,36 | 0,54% | 46,00 |
| 02.10.2025 | 62,24 | 62,25 | 61,87 | 62,02 | -0,20% | 506,00 |
| 01.10.2025 | 61,78 | 62,20 | 61,62 | 62,15 | 0,43% | 1.332,00 |
| 30.09.2025 | 61,69 | 62,06 | 61,59 | 61,88 | 0,36% | 400,00 |
| 29.09.2025 | 61,90 | 62,01 | 61,49 | 61,66 | -0,32% | 1.296,00 |
| 26.09.2025 | 61,68 | 62,05 | 61,47 | 61,86 | 0,25% | 510,00 |
| 25.09.2025 | 61,34 | 61,95 | 61,29 | 61,71 | 0,09% | 57,00 |
| 24.09.2025 | 61,62 | 61,72 | 61,30 | 61,65 | 0,60% | 556,00 |
| 23.09.2025 | 61,04 | 61,51 | 60,76 | 61,28 | 0,20% | 487,00 |
| 22.09.2025 | 61,09 | 61,19 | 60,70 | 61,16 | -0,08% | 875,00 |
| 19.09.2025 | 60,98 | 61,23 | 60,89 | 61,21 | 0,34% | 110,00 |
| 18.09.2025 | 61,13 | 61,25 | 60,66 | 61,00 | -0,12% | 1.801,00 |
| 17.09.2025 | 60,89 | 61,32 | 60,87 | 61,08 | 0,23% | 255,00 |
| 16.09.2025 | 62,11 | 62,11 | 60,92 | 60,94 | -1,42% | 486,00 |
| 15.09.2025 | 62,04 | 62,18 | 61,80 | 61,82 | -0,17% | 653,00 |
| 12.09.2025 | 61,90 | 62,08 | 61,64 | 61,92 | 0,38% | 867,00 |
| 11.09.2025 | 61,47 | 61,95 | 61,36 | 61,69 | 0,65% | 1.068,00 |
| 10.09.2025 | 61,02 | 61,42 | 60,81 | 61,29 | 0,57% | 12,00 |
| 09.09.2025 | 60,43 | 61,06 | 60,42 | 60,94 | 0,73% | 839,00 |
| 08.09.2025 | 60,91 | 60,95 | 60,43 | 60,50 | -0,62% | 60,00 |
| 05.09.2025 | 61,06 | 61,13 | 60,37 | 60,88 | -0,29% | 149,00 |
| 04.09.2025 | 60,97 | 61,29 | 60,91 | 61,06 | 0,22% | 112,00 |
| 03.09.2025 | 60,96 | 61,04 | 60,72 | 60,93 | -0,16% | 367,00 |
| 02.09.2025 | 61,14 | 61,16 | 60,65 | 61,03 | -0,29% | 1.094,00 |
| 01.09.2025 | 61,30 | 61,60 | 60,92 | 61,20 | -0,28% | 1.775,00 |
| 29.08.2025 | 61,66 | 61,86 | 61,33 | 61,37 | -0,51% | 852,00 |
| 28.08.2025 | 61,95 | 62,25 | 61,69 | 61,69 | -0,44% | 236,00 |
| 27.08.2025 | 62,09 | 62,20 | 61,78 | 61,96 | -0,13% | 33,00 |
| 26.08.2025 | 61,96 | 62,24 | 61,70 | 62,04 | -0,27% | 475,00 |
| 25.08.2025 | 62,52 | 62,53 | 61,97 | 62,21 | -0,30% | 1.023,00 |
| 22.08.2025 | 62,78 | 63,04 | 62,18 | 62,40 | -0,54% | 395,00 |
| 21.08.2025 | 62,74 | 62,97 | 62,46 | 62,74 | 0,28% | 160,00 |
| 20.08.2025 | 62,44 | 62,84 | 62,40 | 62,57 | 0,37% | 155,00 |
| 19.08.2025 | 61,94 | 62,38 | 61,89 | 62,34 | 0,56% | 45,00 |
| 18.08.2025 | 62,38 | 62,38 | 61,79 | 61,99 | -0,10% | 609,00 |
| 15.08.2025 | 62,17 | 62,34 | 61,85 | 62,05 | -0,17% | 501,00 |
| 14.08.2025 | 62,03 | 62,37 | 62,02 | 62,15 | 0,19% | 266,00 |
| 13.08.2025 | 62,04 | 62,17 | 61,71 | 62,03 | 0,02% | 266,00 |
| 12.08.2025 | 61,80 | 62,27 | 61,62 | 62,02 | 0,24% | 1.348,00 |
| 11.08.2025 | 61,57 | 61,96 | 61,22 | 61,87 | 0,37% | 910,00 |
| 08.08.2025 | 61,79 | 62,10 | 61,57 | 61,64 | 0,05% | 508,00 |
| 07.08.2025 | 61,41 | 61,85 | 61,37 | 61,61 | 0,46% | 573,00 |
| 06.08.2025 | 61,79 | 61,89 | 61,24 | 61,33 | -0,59% | 457,00 |
| 05.08.2025 | 61,98 | 62,20 | 61,41 | 61,70 | -0,16% | 148,00 |
| 04.08.2025 | 61,15 | 61,84 | 60,94 | 61,80 | 1,41% | 91,00 |
| 01.08.2025 | 61,42 | 61,45 | 60,55 | 60,94 | -1,10% | 551,00 |
| 31.07.2025 | 61,77 | 61,79 | 61,09 | 61,62 | -0,07% | 59,00 |
| 30.07.2025 | 61,09 | 61,90 | 60,95 | 61,66 | 1,20% | 351,00 |
| 29.07.2025 | 60,50 | 60,97 | 60,39 | 60,93 | 0,85% | 31,00 |
| 28.07.2025 | 60,59 | 60,88 | 60,10 | 60,42 | 0,38% | 604,00 |
| 25.07.2025 | 60,19 | 60,36 | 60,05 | 60,19 | 0,17% | 54,00 |
| 24.07.2025 | 60,18 | 60,26 | 59,89 | 60,08 | -0,09% | 342,00 |
| 23.07.2025 | 60,57 | 60,85 | 60,04 | 60,14 | -0,14% | 147,00 |
| 22.07.2025 | 60,22 | 60,50 | 60,01 | 60,22 | -0,05% | 73,00 |
| 21.07.2025 | 60,55 | 60,81 | 60,20 | 60,25 | -0,52% | 400,00 |
| 18.07.2025 | 60,24 | 60,64 | 60,05 | 60,57 | 0,54% | 792,00 |
| 17.07.2025 | 60,22 | 60,53 | 60,05 | 60,24 | 0,44% | 89,00 |
| 16.07.2025 | 59,85 | 60,22 | 59,43 | 59,98 | 0,07% | 47,00 |
| 15.07.2025 | 60,26 | 60,44 | 59,60 | 59,94 | -0,55% | 424,00 |
| 14.07.2025 | 59,74 | 60,28 | 59,64 | 60,27 | 0,70% | 300,00 |
| 11.07.2025 | 59,85 | 59,94 | 59,54 | 59,85 | -0,16% | - |
| 10.07.2025 | 59,43 | 59,96 | 59,31 | 59,94 | 0,73% | 618,00 |
| 09.07.2025 | 59,26 | 59,66 | 59,22 | 59,51 | 0,34% | 79,00 |
| 08.07.2025 | 59,55 | 59,62 | 58,95 | 59,31 | -0,45% | 1.209,00 |
| 07.07.2025 | 59,49 | 59,75 | 59,20 | 59,58 | 0,17% | 1.880,00 |
| 04.07.2025 | 59,65 | 59,74 | 59,37 | 59,48 | -0,68% | 601,00 |
| 03.07.2025 | 59,56 | 60,12 | 59,53 | 59,89 | 0,51% | 468,00 |
| 02.07.2025 | 59,94 | 60,20 | 59,37 | 59,58 | -0,34% | 131,00 |
| 01.07.2025 | 59,79 | 60,00 | 59,46 | 59,79 | -0,13% | 1.139,00 |
| 30.06.2025 | 59,79 | 60,06 | 59,57 | 59,86 | 0,22% | 4.257,00 |
| 27.06.2025 | 59,77 | 59,88 | 59,51 | 59,73 | -0,02% | 402,00 |
| 26.06.2025 | 59,14 | 59,77 | 59,14 | 59,74 | 0,61% | 171,00 |
| 25.06.2025 | 59,86 | 59,97 | 59,28 | 59,38 | -0,92% | 71,00 |
| 24.06.2025 | 59,79 | 59,98 | 59,68 | 59,93 | 0,30% | - |
| 23.06.2025 | 59,58 | 60,17 | 59,56 | 59,75 | 0,08% | 111,00 |
| 20.06.2025 | 59,73 | 59,99 | 59,63 | 59,70 | 0,19% | 54,00 |
| 19.06.2025 | 59,97 | 60,00 | 59,51 | 59,58 | -0,77% | 240,00 |
| 18.06.2025 | 60,02 | 60,34 | 59,78 | 60,04 | 0,08% | 30,00 |
| 17.06.2025 | 60,04 | 60,42 | 59,71 | 59,99 | -0,46% | 202,00 |
| 16.06.2025 | 60,54 | 60,75 | 60,08 | 60,27 | -0,17% | 153,00 |
| 13.06.2025 | 59,91 | 60,79 | 59,91 | 60,37 | -0,28% | 152,00 |
| 12.06.2025 | 60,39 | 60,67 | 59,87 | 60,54 | -0,06% | 20,00 |
| 11.06.2025 | 60,64 | 60,89 | 60,48 | 60,58 | -0,21% | 179,00 |
| 10.06.2025 | 60,68 | 60,93 | 60,37 | 60,70 | 0,21% | 251,00 |
| 09.06.2025 | 61,11 | 61,18 | 60,56 | 60,57 | -1,09% | 287,00 |
| 06.06.2025 | 61,03 | 61,53 | 60,88 | 61,24 | 0,70% | 33,00 |
| 05.06.2025 | 60,85 | 61,10 | 60,41 | 60,81 | -0,11% | 361,00 |
| 04.06.2025 | 61,33 | 61,56 | 60,72 | 60,88 | -0,61% | 258,00 |
| 03.06.2025 | 61,01 | 61,62 | 60,87 | 61,25 | 0,34% | 224,00 |
| 02.06.2025 | 60,76 | 61,24 | 60,38 | 61,04 | 0,16% | 603,00 |
| 30.05.2025 | 60,57 | 61,01 | 60,35 | 60,95 | 0,71% | 1,00 |