69,305€
0,77%
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 | 68,89 | 69,54 | 68,42 | 69,31 | 0,78% | 2.312,00 |
| 12.02.2026 | 68,82 | 69,15 | 68,49 | 68,78 | 0,45% | 970,00 |
| 11.02.2026 | 67,62 | 68,60 | 67,60 | 68,47 | 1,33% | 475,00 |
| 10.02.2026 | 67,19 | 67,74 | 66,99 | 67,57 | 0,70% | 1.044,00 |
| 09.02.2026 | 67,37 | 67,37 | 66,69 | 67,10 | 0,28% | 203,00 |
| 06.02.2026 | 66,36 | 67,40 | 66,25 | 66,91 | 0,74% | 1.708,00 |
| 05.02.2026 | 66,81 | 66,81 | 66,14 | 66,42 | -0,08% | 1.730,00 |
| 04.02.2026 | 66,27 | 66,99 | 66,23 | 66,48 | 0,35% | 994,00 |
| 03.02.2026 | 65,56 | 66,41 | 65,41 | 66,24 | 1,11% | 3.026,00 |
| 02.02.2026 | 65,35 | 66,05 | 64,68 | 65,51 | -0,41% | 1.873,00 |
| 30.01.2026 | 65,43 | 65,88 | 65,15 | 65,78 | 0,68% | 372,00 |
| 29.01.2026 | 64,99 | 65,78 | 64,84 | 65,34 | 0,52% | 237,00 |
| 28.01.2026 | 64,85 | 65,16 | 64,48 | 65,00 | 0,62% | 343,00 |
| 27.01.2026 | 64,62 | 64,98 | 64,33 | 64,60 | 0,05% | 506,00 |
| 26.01.2026 | 64,43 | 64,88 | 64,29 | 64,57 | 0,23% | 1.891,00 |
| 23.01.2026 | 64,78 | 64,87 | 64,41 | 64,43 | -0,49% | 357,00 |
| 22.01.2026 | 64,83 | 65,12 | 64,53 | 64,74 | -0,01% | 1.948,00 |
| 21.01.2026 | 64,16 | 64,84 | 63,94 | 64,75 | 1,03% | 274,00 |
| 20.01.2026 | 64,45 | 64,49 | 63,90 | 64,09 | -0,71% | 2.164,00 |
| 19.01.2026 | 64,53 | 64,88 | 64,23 | 64,55 | -0,44% | 762,00 |
| 16.01.2026 | 64,58 | 64,84 | 64,30 | 64,83 | 0,57% | 66,00 |
| 15.01.2026 | 64,25 | 64,70 | 64,14 | 64,47 | 0,59% | 427,00 |
| 14.01.2026 | 63,84 | 64,36 | 63,66 | 64,09 | 0,48% | 395,00 |
| 13.01.2026 | 64,08 | 64,29 | 63,62 | 63,78 | -0,54% | 2.472,00 |
| 12.01.2026 | 64,57 | 64,57 | 63,87 | 64,13 | -0,22% | 963,00 |
| 09.01.2026 | 64,10 | 64,52 | 63,87 | 64,27 | 0,34% | 224,00 |
| 08.01.2026 | 63,61 | 64,30 | 63,55 | 64,05 | 0,68% | 828,00 |
| 07.01.2026 | 63,95 | 64,32 | 63,47 | 63,62 | -0,45% | 978,00 |
| 06.01.2026 | 63,72 | 64,21 | 63,60 | 63,91 | 0,27% | 3.852,00 |
| 05.01.2026 | 64,04 | 64,45 | 63,23 | 63,74 | -0,16% | 2.586,00 |
| 02.01.2026 | 63,42 | 64,01 | 63,24 | 63,84 | 0,87% | 22.067,00 |
| 30.12.2025 | 63,28 | 63,32 | 63,16 | 63,29 | 0,00% | 198,00 |
| 29.12.2025 | 63,86 | 63,86 | 62,86 | 63,29 | 0,04% | 804,00 |
| 23.12.2025 | 62,92 | 63,51 | 62,79 | 63,26 | 0,59% | 680,00 |
| 22.12.2025 | 62,80 | 62,93 | 62,37 | 62,89 | 0,10% | 228,00 |
| 19.12.2025 | 62,83 | 63,24 | 62,64 | 62,83 | -0,02% | 1.047,00 |
| 18.12.2025 | 62,57 | 63,07 | 62,33 | 62,85 | 0,40% | 42,00 |
| 17.12.2025 | 62,72 | 62,77 | 62,33 | 62,60 | 0,06% | - |
| 16.12.2025 | 62,87 | 63,13 | 62,32 | 62,56 | -0,69% | 174,00 |
| 15.12.2025 | 62,94 | 63,18 | 62,81 | 62,99 | 0,20% | 193,00 |
| 12.12.2025 | 63,42 | 63,42 | 62,66 | 62,87 | -0,10% | 704,00 |
| 11.12.2025 | 62,46 | 63,00 | 62,36 | 62,93 | 0,33% | 401,00 |
| 10.12.2025 | 63,08 | 63,09 | 62,56 | 62,72 | -0,60% | 445,00 |
| 09.12.2025 | 63,15 | 63,46 | 63,02 | 63,10 | -0,13% | 832,00 |
| 08.12.2025 | 63,33 | 63,59 | 63,07 | 63,18 | -0,28% | 236,00 |
| 05.12.2025 | 63,72 | 63,81 | 63,32 | 63,36 | -0,56% | 435,00 |
| 04.12.2025 | 63,71 | 63,83 | 63,40 | 63,72 | 0,18% | 256,00 |
| 03.12.2025 | 63,74 | 63,95 | 63,33 | 63,60 | -0,34% | 458,00 |
| 02.12.2025 | 64,07 | 64,41 | 63,68 | 63,82 | -0,34% | 142,00 |
| 01.12.2025 | 64,49 | 64,50 | 63,97 | 64,04 | -0,78% | 1.118,00 |
| 28.11.2025 | 64,26 | 64,88 | 64,09 | 64,54 | 0,44% | 851,00 |
| 27.11.2025 | 64,27 | 64,69 | 64,17 | 64,26 | -0,07% | 230,00 |
| 26.11.2025 | 63,86 | 64,34 | 63,64 | 64,31 | 0,70% | 302,00 |
| 25.11.2025 | 63,76 | 64,20 | 63,33 | 63,86 | 0,11% | 300,00 |
| 24.11.2025 | 63,42 | 63,85 | 62,98 | 63,79 | 0,98% | 539,00 |
| 21.11.2025 | 62,89 | 63,43 | 62,88 | 63,17 | -0,02% | 2,00 |
| 20.11.2025 | 63,58 | 63,92 | 63,10 | 63,18 | -0,15% | 393,00 |
| 19.11.2025 | 63,22 | 63,47 | 63,10 | 63,28 | 0,05% | 247,00 |
| 18.11.2025 | 63,30 | 63,54 | 63,02 | 63,25 | -0,48% | 470,00 |
| 17.11.2025 | 63,67 | 63,93 | 63,35 | 63,55 | -0,16% | 3.583,00 |
| 14.11.2025 | 63,34 | 63,84 | 62,97 | 63,65 | 0,48% | 92,00 |
| 13.11.2025 | 64,08 | 64,11 | 63,30 | 63,35 | -1,18% | 5,00 |
| 12.11.2025 | 64,03 | 64,30 | 63,94 | 64,10 | 0,20% | 542,00 |
| 11.11.2025 | 63,79 | 64,03 | 63,63 | 63,98 | 0,43% | 432,00 |
| 10.11.2025 | 63,67 | 63,80 | 63,26 | 63,70 | 0,62% | 870,00 |
| 07.11.2025 | 63,41 | 63,41 | 62,50 | 63,31 | 0,52% | 246,00 |
| 06.11.2025 | 63,41 | 63,41 | 62,86 | 62,98 | -0,85% | 148,00 |
| 05.11.2025 | 63,09 | 63,70 | 62,88 | 63,52 | 0,67% | 659,00 |
| 04.11.2025 | 62,96 | 63,35 | 62,79 | 63,10 | -0,22% | 44,00 |
| 03.11.2025 | 63,01 | 63,42 | 62,67 | 63,24 | 0,51% | 791,00 |
| 31.10.2025 | 63,15 | 63,18 | 62,60 | 62,92 | -0,28% | 414,00 |
| 30.10.2025 | 62,80 | 63,32 | 62,61 | 63,10 | 0,19% | 331,00 |
| 29.10.2025 | 63,24 | 63,27 | 62,83 | 62,98 | -0,31% | 186,00 |
| 28.10.2025 | 63,62 | 63,75 | 63,10 | 63,17 | -0,64% | 144,00 |
| 27.10.2025 | 63,47 | 63,79 | 63,12 | 63,58 | 0,39% | 130,00 |
| 24.10.2025 | 63,45 | 63,74 | 62,95 | 63,33 | -0,01% | 103,00 |
| 23.10.2025 | 63,50 | 63,79 | 63,26 | 63,34 | 0,03% | 60,00 |
| 22.10.2025 | 63,16 | 63,48 | 62,93 | 63,32 | 0,44% | 276,00 |
| 21.10.2025 | 63,58 | 63,69 | 62,94 | 63,04 | -0,69% | 374,00 |
| 20.10.2025 | 63,34 | 63,79 | 63,28 | 63,48 | 0,40% | 612,00 |
| 17.10.2025 | 62,93 | 63,34 | 62,51 | 63,23 | -0,02% | 206,00 |
| 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 |