59,475€
-0,68%
Echtzeitkurs Xtrackers S&P Global Infrastructure Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers S&P Global Infrastructure Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 61,25 | 61,25 | 60,27 | 60,52 | -0,28% | 277,00 |
| 28.05.2025 | 61,00 | 61,08 | 60,57 | 60,69 | -0,46% | 208,00 |
| 27.05.2025 | 60,83 | 61,21 | 60,74 | 60,97 | 0,18% | 301,00 |
| 26.05.2025 | 60,79 | 61,83 | 60,76 | 60,86 | 0,45% | 414,00 |
| 23.05.2025 | 60,48 | 60,61 | 59,81 | 60,58 | 0,13% | 312,00 |
| 22.05.2025 | 60,65 | 61,04 | 60,12 | 60,50 | -0,25% | 38,00 |
| 21.05.2025 | 61,08 | 61,18 | 60,50 | 60,65 | -1,13% | 88,00 |
| 20.05.2025 | 61,01 | 61,72 | 60,97 | 61,35 | 0,23% | 153,00 |
| 19.05.2025 | 60,96 | 61,50 | 60,48 | 61,21 | -0,14% | 99,00 |
| 16.05.2025 | 60,90 | 61,30 | 60,74 | 61,29 | 0,65% | 455,00 |
| 15.05.2025 | 59,87 | 60,99 | 59,75 | 60,90 | 1,45% | 572,00 |
| 14.05.2025 | 60,00 | 60,09 | 59,46 | 60,03 | 0,11% | 316,00 |
| 13.05.2025 | 59,89 | 60,51 | 59,76 | 59,96 | -0,08% | 280,00 |
| 12.05.2025 | 60,36 | 61,26 | 59,63 | 60,01 | 0,44% | 82,00 |
| 09.05.2025 | 59,85 | 60,08 | 59,51 | 59,75 | -0,11% | 64,00 |
| 08.05.2025 | 60,47 | 60,49 | 59,69 | 59,82 | -0,35% | 342,00 |
| 07.05.2025 | 59,79 | 60,09 | 59,35 | 60,03 | 0,87% | 173,00 |
| 06.05.2025 | 59,10 | 59,73 | 59,02 | 59,51 | 0,20% | 13,00 |
| 05.05.2025 | 59,14 | 59,61 | 58,84 | 59,39 | 0,26% | 134,00 |
| 02.05.2025 | 58,44 | 59,53 | 58,35 | 59,23 | 1,07% | 886,00 |
| 30.04.2025 | 58,27 | 58,71 | 57,66 | 58,61 | 0,20% | 152,00 |
| 29.04.2025 | 58,48 | 58,80 | 57,94 | 58,49 | 0,32% | 206,00 |
| 28.04.2025 | 58,16 | 58,65 | 57,82 | 58,31 | -0,42% | 250,00 |
| 25.04.2025 | 58,65 | 58,74 | 57,78 | 58,55 | 0,74% | 242,00 |
| 24.04.2025 | 57,58 | 58,25 | 57,46 | 58,12 | 0,42% | 220,00 |
| 23.04.2025 | 58,42 | 58,44 | 57,24 | 57,88 | 1,06% | 318,00 |
| 22.04.2025 | 56,97 | 57,43 | 55,90 | 57,27 | 0,16% | 332,00 |
| 17.04.2025 | 57,30 | 57,72 | 56,46 | 57,18 | 0,34% | 150,00 |
| 16.04.2025 | 55,69 | 57,43 | 55,69 | 56,99 | 0,13% | 323,00 |
| 15.04.2025 | 56,47 | 57,25 | 56,17 | 56,91 | 0,64% | 173,00 |
| 14.04.2025 | 55,90 | 57,07 | 55,42 | 56,55 | 1,83% | 26,00 |
| 11.04.2025 | 55,39 | 56,23 | 54,11 | 55,54 | 0,60% | 2.097,00 |
| 10.04.2025 | 58,48 | 58,70 | 53,62 | 55,21 | -6,43% | 103,00 |
| 09.04.2025 | 52,46 | 59,22 | 52,44 | 59,00 | 10,83% | 5.309,00 |
| 08.04.2025 | 55,13 | 56,30 | 52,55 | 53,24 | -2,66% | 569,00 |
| 07.04.2025 | 53,14 | 56,42 | 51,63 | 54,69 | -1,89% | 3.701,00 |
| 04.04.2025 | 58,33 | 58,57 | 55,28 | 55,75 | -5,01% | 2.012,00 |
| 03.04.2025 | 59,41 | 59,67 | 58,02 | 58,69 | -2,00% | - |
| 02.04.2025 | 59,75 | 59,99 | 59,44 | 59,88 | 0,20% | 560,00 |
| 01.04.2025 | 59,35 | 59,79 | 58,92 | 59,76 | 0,74% | 834,00 |
| 31.03.2025 | 59,27 | 59,50 | 58,82 | 59,32 | 0,28% | 1.303,00 |
| 28.03.2025 | 59,34 | 59,67 | 59,01 | 59,16 | -0,19% | 391,00 |
| 27.03.2025 | 59,47 | 59,63 | 59,04 | 59,27 | -0,44% | 228,00 |
| 26.03.2025 | 59,49 | 59,79 | 59,33 | 59,53 | 0,39% | 68,00 |
| 25.03.2025 | 59,34 | 59,57 | 59,07 | 59,30 | 0,09% | 703,00 |
| 24.03.2025 | 58,72 | 59,50 | 58,70 | 59,25 | 0,70% | 2.313,00 |
| 21.03.2025 | 59,19 | 59,20 | 58,67 | 58,84 | -0,40% | 2,00 |
| 20.03.2025 | 58,68 | 59,15 | 58,48 | 59,07 | 0,72% | 171,00 |
| 19.03.2025 | 58,28 | 58,90 | 58,14 | 58,65 | 0,74% | - |
| 18.03.2025 | 58,64 | 58,79 | 58,04 | 58,22 | -0,92% | 959,00 |
| 17.03.2025 | 58,08 | 59,10 | 57,83 | 58,76 | 1,09% | 3.895,00 |
| 14.03.2025 | 57,31 | 58,36 | 56,88 | 58,13 | 1,78% | 1.144,00 |
| 13.03.2025 | 57,01 | 57,40 | 56,77 | 57,11 | 0,26% | 885,00 |
| 12.03.2025 | 56,70 | 57,21 | 56,45 | 56,96 | 0,40% | 358,00 |
| 11.03.2025 | 57,03 | 57,37 | 56,34 | 56,74 | -0,90% | 1.772,00 |
| 10.03.2025 | 57,29 | 57,65 | 56,70 | 57,25 | 0,07% | 72,00 |
| 07.03.2025 | 56,82 | 57,47 | 56,44 | 57,21 | 0,15% | 1.756,00 |
| 06.03.2025 | 57,79 | 58,03 | 56,82 | 57,13 | -1,30% | 1.187,00 |
| 05.03.2025 | 58,55 | 58,80 | 57,32 | 57,88 | -1,43% | 2.218,00 |
| 04.03.2025 | 59,55 | 59,94 | 58,65 | 58,72 | -1,76% | 681,00 |
| 03.03.2025 | 60,40 | 60,67 | 59,59 | 59,78 | -1,16% | 1.260,00 |
| 28.02.2025 | 59,69 | 60,48 | 59,51 | 60,48 | 1,16% | 435,00 |
| 27.02.2025 | 60,21 | 60,53 | 59,78 | 59,78 | -0,47% | 140,00 |
| 26.02.2025 | 59,74 | 60,17 | 59,58 | 60,06 | 0,70% | 556,00 |
| 25.02.2025 | 60,14 | 60,38 | 58,99 | 59,64 | -1,08% | 338,00 |
| 24.02.2025 | 60,29 | 60,91 | 60,11 | 60,29 | -0,36% | 1.109,00 |
| 21.02.2025 | 60,82 | 61,06 | 60,31 | 60,51 | -0,53% | 314,00 |
| 20.02.2025 | 61,18 | 61,29 | 60,47 | 60,83 | -0,64% | 389,00 |
| 19.02.2025 | 61,15 | 61,41 | 60,88 | 61,22 | 0,10% | 893,00 |
| 18.02.2025 | 60,90 | 61,26 | 60,84 | 61,16 | 0,54% | 354,00 |
| 17.02.2025 | 60,84 | 61,02 | 60,62 | 60,83 | 0,10% | 1.839,00 |
| 14.02.2025 | 61,26 | 61,47 | 60,73 | 60,77 | -0,66% | 369,00 |
| 13.02.2025 | 60,94 | 61,50 | 60,71 | 61,18 | 0,20% | 896,00 |
| 12.02.2025 | 61,26 | 61,54 | 60,76 | 61,06 | -0,30% | 681,00 |