58,575€
1,09%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 57,22 | 58,04 | 57,14 | 58,00 | 1,32% | 188,00 |
| 03.10.2024 | 56,99 | 57,40 | 56,94 | 57,25 | 0,37% | 322,00 |
| 02.10.2024 | 56,91 | 57,32 | 56,83 | 57,04 | 0,08% | 607,00 |
| 01.10.2024 | 56,70 | 57,23 | 56,52 | 56,99 | 0,36% | 410,00 |
| 30.09.2024 | 56,38 | 56,82 | 56,12 | 56,79 | 0,64% | 555,00 |
| 27.09.2024 | 56,38 | 56,65 | 56,24 | 56,43 | 0,18% | 258,00 |
| 26.09.2024 | 56,54 | 56,74 | 56,25 | 56,33 | 0,05% | 532,00 |
| 25.09.2024 | 56,39 | 56,44 | 56,05 | 56,30 | -0,53% | 89,00 |
| 24.09.2024 | 56,55 | 56,82 | 56,43 | 56,60 | 0,11% | 43,00 |
| 23.09.2024 | 55,84 | 56,56 | 55,77 | 56,54 | 1,45% | 361,00 |
| 20.09.2024 | 55,40 | 55,83 | 55,31 | 55,73 | 0,46% | - |
| 19.09.2024 | 56,32 | 56,37 | 55,43 | 55,47 | -0,76% | 4,00 |
| 18.09.2024 | 55,95 | 56,30 | 55,77 | 55,90 | -0,02% | 263,00 |
| 17.09.2024 | 55,92 | 56,22 | 55,71 | 55,91 | -0,02% | 748,00 |
| 16.09.2024 | 55,44 | 55,93 | 55,31 | 55,92 | 0,68% | 1.984,00 |
| 13.09.2024 | 55,32 | 55,69 | 55,21 | 55,54 | 0,33% | 506,00 |
| 12.09.2024 | 55,84 | 55,91 | 55,01 | 55,36 | -0,81% | 28,00 |
| 11.09.2024 | 54,83 | 55,83 | 54,59 | 55,81 | 1,15% | 2,00 |
| 10.09.2024 | 54,92 | 55,30 | 54,68 | 55,17 | 0,30% | 7,00 |
| 09.09.2024 | 54,73 | 55,09 | 54,56 | 55,01 | 1,05% | 163,00 |
| 06.09.2024 | 54,72 | 55,18 | 54,38 | 54,44 | -0,68% | 243,00 |
| 05.09.2024 | 54,79 | 55,08 | 54,68 | 54,81 | -0,12% | 150,00 |
| 04.09.2024 | 54,17 | 55,10 | 54,09 | 54,88 | 0,65% | 292,00 |
| 03.09.2024 | 54,93 | 54,99 | 54,32 | 54,52 | -0,79% | 378,00 |
| 02.09.2024 | 55,07 | 55,18 | 54,75 | 54,96 | -0,37% | 328,00 |
| 30.08.2024 | 54,50 | 55,18 | 54,16 | 55,16 | 1,99% | 78,00 |
| 29.08.2024 | 54,03 | 54,57 | 53,96 | 54,09 | -0,38% | 24,00 |
| 28.08.2024 | 54,02 | 54,36 | 53,70 | 54,29 | 0,86% | 298,00 |
| 27.08.2024 | 54,08 | 54,13 | 53,76 | 53,83 | -0,42% | 158,00 |
| 26.08.2024 | 54,03 | 54,32 | 53,88 | 54,05 | 0,07% | 268,00 |
| 23.08.2024 | 53,61 | 54,07 | 53,56 | 54,01 | 1,05% | 608,00 |
| 22.08.2024 | 53,79 | 53,90 | 53,42 | 53,45 | -0,60% | - |
| 21.08.2024 | 53,71 | 53,90 | 53,55 | 53,77 | 0,29% | 308,00 |
| 20.08.2024 | 54,24 | 54,27 | 53,56 | 53,62 | -1,02% | 307,00 |
| 19.08.2024 | 53,66 | 54,17 | 53,59 | 54,17 | 0,75% | 536,00 |
| 16.08.2024 | 53,81 | 54,07 | 53,50 | 53,77 | -0,31% | 22,00 |
| 15.08.2024 | 53,60 | 54,04 | 53,40 | 53,93 | 0,74% | 478,00 |
| 14.08.2024 | 53,47 | 53,57 | 52,99 | 53,54 | 0,21% | 201,00 |
| 13.08.2024 | 53,16 | 53,47 | 53,05 | 53,43 | 0,74% | 367,00 |
| 12.08.2024 | 53,22 | 53,31 | 52,96 | 53,04 | -0,33% | 104,00 |
| 09.08.2024 | 53,10 | 53,32 | 52,65 | 53,21 | 0,24% | 60,00 |
| 08.08.2024 | 52,06 | 53,23 | 52,02 | 53,09 | 1,63% | 202,00 |
| 07.08.2024 | 52,28 | 53,20 | 52,08 | 52,24 | 0,78% | 298,00 |
| 06.08.2024 | 52,01 | 52,70 | 51,63 | 51,83 | 0,68% | 232,00 |
| 05.08.2024 | 51,46 | 53,14 | 51,22 | 51,48 | -2,75% | 3.112,00 |