60,505€
1,21%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 61,37 | 61,53 | 60,93 | 61,24 | -0,39% | 8,00 |
| 10.02.2025 | 60,95 | 61,69 | 60,80 | 61,48 | 1,25% | 519,00 |
| 07.02.2025 | 60,85 | 61,01 | 60,59 | 60,72 | -0,15% | 176,00 |
| 06.02.2025 | 61,27 | 61,43 | 60,50 | 60,81 | -0,46% | - |
| 05.02.2025 | 60,34 | 61,25 | 60,18 | 61,09 | 0,65% | 62,00 |
| 04.02.2025 | 60,88 | 61,03 | 60,32 | 60,70 | -0,53% | 683,00 |
| 03.02.2025 | 59,97 | 61,30 | 59,96 | 61,02 | 1,11% | 1.026,00 |
| 31.01.2025 | 61,48 | 61,61 | 60,22 | 60,35 | -1,43% | 135,00 |
| 30.01.2025 | 60,33 | 61,29 | 60,26 | 61,23 | 1,74% | 110,00 |
| 29.01.2025 | 60,14 | 60,63 | 59,89 | 60,18 | 0,17% | 354,00 |
| 28.01.2025 | 60,20 | 60,51 | 59,73 | 60,08 | 0,26% | 10,00 |
| 27.01.2025 | 60,54 | 61,50 | 59,46 | 59,93 | -2,07% | 1.035,00 |
| 24.01.2025 | 61,23 | 61,31 | 60,82 | 61,19 | -0,52% | 405,00 |
| 23.01.2025 | 61,22 | 61,53 | 61,13 | 61,51 | 0,39% | 316,00 |
| 22.01.2025 | 62,16 | 62,47 | 61,19 | 61,27 | -1,54% | 876,00 |
| 21.01.2025 | 61,82 | 62,28 | 61,57 | 62,23 | 0,87% | 1.319,00 |
| 20.01.2025 | 62,01 | 62,16 | 61,59 | 61,70 | -0,81% | 593,00 |
| 17.01.2025 | 61,28 | 62,34 | 61,27 | 62,20 | 1,73% | 1.245,00 |
| 16.01.2025 | 61,06 | 61,59 | 60,76 | 61,14 | -0,29% | 1.543,00 |
| 15.01.2025 | 60,31 | 61,43 | 60,17 | 61,32 | 1,89% | 218,00 |
| 14.01.2025 | 59,84 | 60,42 | 59,59 | 60,18 | 0,01% | 180,00 |
| 13.01.2025 | 59,88 | 60,20 | 59,62 | 60,18 | 0,32% | 427,00 |
| 10.01.2025 | 60,35 | 60,48 | 59,76 | 59,99 | -0,44% | 91,00 |
| 09.01.2025 | 60,01 | 60,38 | 59,88 | 60,25 | 0,43% | 17,00 |
| 08.01.2025 | 60,09 | 60,38 | 59,69 | 59,99 | -0,03% | 111,00 |
| 07.01.2025 | 59,64 | 60,38 | 59,59 | 60,01 | 0,42% | 1.829,00 |
| 06.01.2025 | 60,60 | 60,70 | 59,64 | 59,76 | -1,35% | 1.142,00 |
| 03.01.2025 | 60,08 | 60,85 | 60,04 | 60,58 | 0,87% | 478,00 |
| 02.01.2025 | 58,95 | 60,62 | 58,71 | 60,05 | 2,18% | 2.988,00 |
| 30.12.2024 | 59,06 | 59,22 | 58,73 | 58,77 | -0,70% | 149,00 |
| 27.12.2024 | 58,97 | 59,27 | 58,70 | 59,19 | 0,23% | 411,00 |
| 23.12.2024 | 58,72 | 59,08 | 58,46 | 59,05 | 1,08% | 349,00 |
| 20.12.2024 | 57,79 | 58,91 | 57,72 | 58,42 | 0,82% | 667,00 |
| 19.12.2024 | 57,21 | 58,41 | 57,10 | 57,95 | 0,96% | 491,00 |
| 18.12.2024 | 58,55 | 58,80 | 57,36 | 57,40 | -2,07% | 322,00 |
| 17.12.2024 | 58,79 | 58,85 | 58,26 | 58,61 | -0,41% | 274,00 |
| 16.12.2024 | 59,05 | 59,27 | 58,81 | 58,85 | -0,48% | 331,00 |
| 13.12.2024 | 59,57 | 59,66 | 58,96 | 59,14 | -0,59% | 732,00 |
| 12.12.2024 | 59,40 | 59,66 | 59,15 | 59,49 | -0,15% | 147,00 |
| 11.12.2024 | 59,38 | 59,82 | 59,36 | 59,58 | 0,48% | 221,00 |
| 10.12.2024 | 59,70 | 60,16 | 59,23 | 59,29 | -1,41% | 569,00 |
| 09.12.2024 | 60,31 | 60,53 | 59,88 | 60,14 | -0,16% | 732,00 |
| 06.12.2024 | 60,63 | 60,84 | 60,18 | 60,24 | -0,59% | 471,00 |
| 05.12.2024 | 60,41 | 60,91 | 60,20 | 60,60 | 0,17% | 178,00 |
| 04.12.2024 | 60,51 | 60,68 | 60,11 | 60,50 | -0,02% | 97,00 |
| 03.12.2024 | 60,51 | 60,70 | 60,23 | 60,51 | 0,11% | 168,00 |
| 02.12.2024 | 60,98 | 61,36 | 60,38 | 60,45 | -0,73% | 326,00 |
| 29.11.2024 | 60,78 | 61,12 | 60,64 | 60,89 | -0,03% | 189,00 |
| 28.11.2024 | 61,03 | 61,16 | 60,74 | 60,91 | 0,10% | 1.226,00 |
| 27.11.2024 | 61,07 | 61,17 | 60,64 | 60,85 | -0,41% | 328,00 |
| 26.11.2024 | 60,89 | 61,28 | 60,53 | 61,10 | 0,49% | 137,00 |
| 25.11.2024 | 61,25 | 61,47 | 60,60 | 60,80 | -1,03% | 782,00 |
| 22.11.2024 | 60,99 | 61,79 | 60,88 | 61,43 | 0,80% | 413,00 |
| 21.11.2024 | 60,19 | 61,08 | 59,85 | 60,94 | 1,10% | - |
| 20.11.2024 | 59,96 | 60,38 | 59,89 | 60,28 | 0,86% | 450,00 |
| 19.11.2024 | 59,23 | 59,99 | 59,07 | 59,76 | 1,09% | 689,00 |
| 18.11.2024 | 58,95 | 59,41 | 58,76 | 59,12 | 0,40% | 998,00 |
| 15.11.2024 | 58,24 | 59,04 | 58,14 | 58,88 | 0,35% | 719,00 |
| 14.11.2024 | 58,41 | 58,81 | 58,27 | 58,68 | 0,45% | 251,00 |
| 13.11.2024 | 58,27 | 58,67 | 57,98 | 58,42 | 0,07% | 619,00 |
| 12.11.2024 | 59,06 | 59,19 | 58,21 | 58,38 | -1,00% | 631,00 |
| 11.11.2024 | 58,43 | 59,14 | 58,29 | 58,97 | 1,11% | 332,00 |
| 08.11.2024 | 58,01 | 58,59 | 57,70 | 58,32 | 0,80% | 49,00 |
| 07.11.2024 | 57,87 | 58,01 | 57,54 | 57,85 | 0,04% | 289,00 |
| 06.11.2024 | 58,25 | 58,90 | 57,31 | 57,83 | 1,61% | 2.050,00 |
| 05.11.2024 | 56,51 | 56,98 | 56,36 | 56,91 | 0,84% | 20,00 |
| 04.11.2024 | 56,85 | 56,86 | 56,18 | 56,44 | -0,99% | 395,00 |
| 01.11.2024 | 57,07 | 57,58 | 56,93 | 57,00 | 0,13% | 337,00 |
| 31.10.2024 | 57,14 | 57,41 | 56,89 | 56,93 | -0,30% | 995,00 |
| 30.10.2024 | 57,98 | 58,02 | 57,03 | 57,10 | -1,49% | 619,00 |
| 29.10.2024 | 58,49 | 58,62 | 57,84 | 57,96 | -0,87% | 252,00 |
| 28.10.2024 | 58,45 | 58,56 | 57,99 | 58,47 | 0,58% | 1.294,00 |
| 25.10.2024 | 58,56 | 58,62 | 58,02 | 58,13 | -0,70% | 119,00 |
| 24.10.2024 | 58,53 | 58,88 | 58,39 | 58,54 | 0,24% | 1.318,00 |
| 23.10.2024 | 58,66 | 58,78 | 58,14 | 58,40 | -0,66% | 356,00 |
| 22.10.2024 | 58,76 | 58,86 | 58,24 | 58,79 | -0,17% | - |
| 21.10.2024 | 58,85 | 59,10 | 58,53 | 58,89 | 0,07% | 89,00 |
| 18.10.2024 | 58,92 | 59,06 | 58,56 | 58,85 | -0,23% | 505,00 |
| 17.10.2024 | 58,95 | 59,34 | 58,91 | 58,99 | 0,01% | 490,00 |
| 16.10.2024 | 58,20 | 59,05 | 58,13 | 58,98 | 1,41% | 644,00 |
| 15.10.2024 | 58,40 | 58,47 | 58,06 | 58,16 | -0,27% | 388,00 |
| 14.10.2024 | 57,63 | 58,42 | 57,51 | 58,32 | 1,20% | 3.359,00 |
| 11.10.2024 | 57,25 | 57,68 | 56,96 | 57,63 | 0,62% | 241,00 |
| 10.10.2024 | 57,19 | 57,52 | 56,95 | 57,28 | 0,00% | 417,00 |
| 09.10.2024 | 57,05 | 57,30 | 56,84 | 57,28 | 0,20% | 179,00 |
| 08.10.2024 | 57,17 | 57,21 | 56,81 | 57,16 | -0,10% | 1.038,00 |
| 07.10.2024 | 57,95 | 58,08 | 57,15 | 57,22 | -1,34% | 562,00 |