71,210€
-0,64%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 71,71 | 71,96 | 71,24 | 71,28 | -0,55% | 535,00 |
| 08.07.2026 | 71,80 | 71,84 | 71,32 | 71,67 | -0,25% | 5,00 |
| 07.07.2026 | 71,57 | 72,17 | 71,56 | 71,85 | 0,42% | 781,00 |
| 06.07.2026 | 71,85 | 72,18 | 71,48 | 71,55 | -0,33% | 288,00 |
| 03.07.2026 | 71,48 | 72,12 | 71,22 | 71,79 | 0,46% | 224,00 |
| 02.07.2026 | 70,69 | 71,46 | 70,61 | 71,46 | 1,11% | 848,00 |
| 01.07.2026 | 71,15 | 71,18 | 70,40 | 70,67 | -0,96% | 868,00 |
| 30.06.2026 | 72,10 | 72,12 | 71,30 | 71,36 | -0,80% | 1.597,00 |
| 29.06.2026 | 72,10 | 72,74 | 71,56 | 71,93 | -0,67% | 401,00 |
| 26.06.2026 | 72,18 | 72,65 | 72,14 | 72,42 | 0,10% | 305,00 |
| 25.06.2026 | 71,75 | 72,75 | 71,72 | 72,34 | 1,16% | 229,00 |
| 24.06.2026 | 71,39 | 71,92 | 71,33 | 71,51 | 0,20% | 721,00 |
| 23.06.2026 | 70,65 | 71,46 | 70,13 | 71,37 | 0,29% | 456,00 |
| 22.06.2026 | 70,67 | 71,26 | 70,24 | 71,16 | 0,82% | 796,00 |
| 19.06.2026 | 70,80 | 70,86 | 70,56 | 70,58 | -0,30% | 10,00 |
| 18.06.2026 | 70,26 | 71,04 | 70,21 | 70,80 | 0,70% | 101,00 |
| 17.06.2026 | 70,25 | 70,57 | 70,03 | 70,30 | 0,20% | 150,00 |
| 16.06.2026 | 70,24 | 70,84 | 69,93 | 70,16 | -0,10% | 73,00 |
| 15.06.2026 | 70,69 | 70,76 | 69,74 | 70,23 | 0,31% | 1.773,00 |
| 12.06.2026 | 69,73 | 70,22 | 69,41 | 70,02 | 0,43% | 2.299,00 |
| 11.06.2026 | 69,10 | 69,84 | 69,02 | 69,72 | 1,09% | 149,00 |
| 10.06.2026 | 68,89 | 69,27 | 68,59 | 68,97 | 0,17% | 101,00 |
| 09.06.2026 | 68,72 | 68,96 | 68,69 | 68,85 | 0,31% | 437,00 |
| 08.06.2026 | 69,09 | 69,53 | 68,55 | 68,64 | -0,65% | 851,00 |
| 05.06.2026 | 69,07 | 69,63 | 68,99 | 69,09 | -0,11% | 376,00 |
| 04.06.2026 | 68,73 | 69,25 | 68,64 | 69,17 | 0,28% | 174,00 |
| 03.06.2026 | 69,05 | 69,54 | 68,96 | 68,98 | -0,06% | 640,00 |
| 02.06.2026 | 68,30 | 69,10 | 68,14 | 69,02 | 1,24% | 1.654,00 |
| 01.06.2026 | 69,37 | 69,37 | 67,99 | 68,17 | -0,97% | 1.474,00 |
| 29.05.2026 | 69,28 | 69,50 | 68,67 | 68,84 | -0,48% | 508,00 |
| 28.05.2026 | 69,63 | 69,99 | 68,94 | 69,17 | -0,62% | 277,00 |
| 27.05.2026 | 70,06 | 70,23 | 69,43 | 69,61 | -0,69% | 1.580,00 |
| 26.05.2026 | 70,22 | 70,56 | 69,90 | 70,09 | -0,26% | 701,00 |
| 25.05.2026 | 70,15 | 70,48 | 69,97 | 70,27 | 0,39% | 621,00 |
| 22.05.2026 | 70,23 | 70,23 | 69,73 | 70,00 | 0,06% | 3,00 |
| 21.05.2026 | 69,83 | 70,11 | 69,59 | 69,96 | -0,21% | 1.474,00 |
| 20.05.2026 | 69,29 | 70,39 | 69,13 | 70,11 | 1,11% | 4.557,00 |
| 19.05.2026 | 68,79 | 69,61 | 68,76 | 69,34 | 0,73% | 932,00 |
| 18.05.2026 | 68,26 | 68,84 | 67,99 | 68,84 | 0,46% | 556,00 |
| 15.05.2026 | 69,16 | 69,56 | 68,45 | 68,52 | -1,37% | 363,00 |
| 14.05.2026 | 69,13 | 69,77 | 69,04 | 69,48 | 0,64% | 556,00 |
| 13.05.2026 | 69,28 | 69,34 | 68,51 | 69,04 | -0,20% | 201,00 |
| 12.05.2026 | 68,95 | 69,25 | 68,84 | 69,17 | 0,36% | 4.962,00 |
| 11.05.2026 | 68,57 | 69,16 | 68,41 | 68,93 | 0,58% | 642,00 |
| 08.05.2026 | 69,17 | 69,38 | 68,53 | 68,53 | -0,70% | 205,00 |
| 07.05.2026 | 69,90 | 70,09 | 68,87 | 69,02 | -1,32% | 252,00 |
| 06.05.2026 | 70,16 | 70,54 | 69,73 | 69,94 | -0,31% | 814,00 |
| 05.05.2026 | 69,91 | 70,59 | 69,81 | 70,16 | 0,61% | 1.924,00 |
| 04.05.2026 | 70,62 | 70,65 | 69,55 | 69,73 | -1,06% | 3.089,00 |
| 30.04.2026 | 68,75 | 70,48 | 68,56 | 70,48 | 2,48% | 1.786,00 |
| 29.04.2026 | 69,76 | 69,76 | 68,69 | 68,77 | -1,23% | 296,00 |
| 28.04.2026 | 69,32 | 69,88 | 69,30 | 69,63 | 0,51% | 216,00 |
| 27.04.2026 | 69,68 | 69,93 | 68,50 | 69,27 | -0,62% | 633,00 |
| 24.04.2026 | 69,60 | 69,87 | 69,19 | 69,70 | 0,25% | 368,00 |
| 23.04.2026 | 68,89 | 69,59 | 68,86 | 69,53 | 0,81% | 385,00 |
| 22.04.2026 | 68,79 | 69,25 | 68,55 | 68,97 | 0,55% | 1.032,00 |
| 21.04.2026 | 68,94 | 69,45 | 68,53 | 68,59 | -0,42% | 931,00 |
| 20.04.2026 | 69,10 | 69,34 | 68,87 | 68,88 | -0,39% | 1.088,00 |
| 17.04.2026 | 69,05 | 69,34 | 68,60 | 69,15 | 0,31% | 1.158,00 |
| 16.04.2026 | 69,27 | 69,31 | 68,64 | 68,93 | -0,39% | 552,00 |
| 15.04.2026 | 69,40 | 69,75 | 68,87 | 69,20 | -0,52% | 1.722,00 |
| 14.04.2026 | 69,38 | 69,98 | 69,04 | 69,56 | -0,27% | 2.476,00 |
| 13.04.2026 | 70,63 | 71,39 | 69,59 | 69,75 | -1,86% | 876,00 |
| 10.04.2026 | 71,34 | 71,65 | 70,83 | 71,07 | -0,57% | 229,00 |
| 09.04.2026 | 70,77 | 71,77 | 70,41 | 71,47 | 1,06% | 181,00 |
| 08.04.2026 | 71,45 | 72,44 | 70,08 | 70,72 | 0,84% | 2.160,00 |
| 07.04.2026 | 70,82 | 70,82 | 69,93 | 70,13 | -0,77% | 1.364,00 |
| 02.04.2026 | 69,04 | 70,77 | 69,03 | 70,68 | 1,39% | 755,00 |
| 01.04.2026 | 69,70 | 70,19 | 69,34 | 69,71 | 0,13% | 1.517,00 |
| 31.03.2026 | 70,32 | 70,59 | 69,40 | 69,62 | -0,57% | 1.523,00 |
| 30.03.2026 | 69,20 | 70,65 | 69,20 | 70,02 | 0,92% | 1.934,00 |
| 27.03.2026 | 69,83 | 69,96 | 69,23 | 69,38 | -0,06% | 2.082,00 |
| 26.03.2026 | 69,91 | 69,94 | 69,24 | 69,42 | -0,69% | 892,00 |
| 25.03.2026 | 69,18 | 69,94 | 69,18 | 69,91 | 0,89% | 1.265,00 |
| 24.03.2026 | 68,51 | 69,40 | 67,88 | 69,29 | 1,12% | 149,00 |
| 23.03.2026 | 67,85 | 70,10 | 66,86 | 68,52 | 0,56% | 1.273,00 |
| 20.03.2026 | 69,37 | 70,09 | 67,70 | 68,14 | -2,06% | 1.889,00 |
| 19.03.2026 | 70,09 | 70,19 | 69,33 | 69,57 | -0,53% | 1.213,00 |
| 18.03.2026 | 70,91 | 71,13 | 69,84 | 69,94 | -1,47% | 884,00 |
| 17.03.2026 | 70,36 | 71,26 | 70,36 | 70,98 | 0,75% | 3.683,00 |
| 16.03.2026 | 70,89 | 70,89 | 70,29 | 70,46 | 0,19% | 1.061,00 |
| 13.03.2026 | 69,40 | 70,80 | 69,37 | 70,32 | 0,56% | 669,00 |
| 12.03.2026 | 69,50 | 70,34 | 69,28 | 69,93 | 0,41% | 918,00 |
| 11.03.2026 | 69,81 | 69,88 | 69,27 | 69,64 | 0,35% | 99,00 |
| 10.03.2026 | 69,54 | 69,98 | 69,29 | 69,40 | -0,16% | 385,00 |
| 09.03.2026 | 68,87 | 69,72 | 68,45 | 69,51 | 0,04% | 1.509,00 |
| 06.03.2026 | 69,89 | 70,30 | 69,36 | 69,49 | -0,98% | 14,00 |
| 05.03.2026 | 70,92 | 70,92 | 70,06 | 70,17 | -0,40% | 127,00 |
| 04.03.2026 | 69,77 | 70,64 | 69,71 | 70,46 | 0,50% | 455,00 |
| 03.03.2026 | 70,59 | 70,96 | 69,58 | 70,11 | -1,54% | 794,00 |
| 02.03.2026 | 70,86 | 71,26 | 70,60 | 71,21 | 0,27% | 1.490,00 |
| 27.02.2026 | 70,98 | 71,06 | 70,58 | 71,01 | 0,19% | 125,00 |
| 26.02.2026 | 70,48 | 71,18 | 70,29 | 70,88 | 0,65% | 326,00 |
| 25.02.2026 | 70,62 | 70,68 | 69,97 | 70,42 | -0,51% | 107,00 |
| 24.02.2026 | 70,33 | 70,78 | 70,06 | 70,78 | 0,69% | 473,00 |
| 23.02.2026 | 70,03 | 70,86 | 69,79 | 70,29 | 0,46% | 1.135,00 |
| 20.02.2026 | 69,92 | 70,14 | 69,60 | 69,97 | 0,70% | 245,00 |
| 19.02.2026 | 69,76 | 69,79 | 69,23 | 69,48 | -0,49% | 797,00 |
| 18.02.2026 | 70,15 | 70,28 | 69,65 | 69,82 | -0,46% | 328,00 |
| 17.02.2026 | 69,76 | 70,35 | 69,76 | 70,14 | 0,36% | 524,00 |