67,780€
-0,83%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 68,33 | 68,48 | 67,39 | 67,81 | -0,79% | 1.614,00 |
| 08.09.2026 | 67,95 | 68,72 | 67,86 | 68,35 | 0,47% | 2.969,00 |
| 07.09.2026 | 68,06 | 68,37 | 67,91 | 68,03 | -0,23% | 885,00 |
| 04.09.2026 | 68,24 | 68,50 | 67,80 | 68,19 | 0,04% | 595,00 |
| 03.09.2026 | 68,12 | 68,31 | 67,88 | 68,16 | -0,04% | 165,00 |
| 02.09.2026 | 68,12 | 68,34 | 67,50 | 68,18 | 0,19% | 273,00 |
| 01.09.2026 | 68,27 | 68,48 | 67,92 | 68,05 | -0,48% | 983,00 |
| 31.08.2026 | 68,42 | 68,73 | 67,85 | 68,38 | 0,06% | 320,00 |
| 28.08.2026 | 68,64 | 69,34 | 68,29 | 68,34 | -0,36% | 1.101,00 |
| 27.08.2026 | 69,06 | 69,16 | 68,26 | 68,58 | -0,82% | 31,00 |
| 26.08.2026 | 68,76 | 69,46 | 68,73 | 69,15 | 0,34% | 439,00 |
| 25.08.2026 | 68,52 | 68,92 | 68,18 | 68,92 | 0,69% | 348,00 |
| 24.08.2026 | 68,24 | 68,61 | 68,14 | 68,44 | 0,22% | 648,00 |
| 21.08.2026 | 68,59 | 69,01 | 68,21 | 68,29 | -0,55% | 346,00 |
| 20.08.2026 | 68,62 | 69,02 | 68,45 | 68,67 | -0,22% | 764,00 |
| 19.08.2026 | 69,26 | 69,69 | 68,73 | 68,82 | -0,65% | 762,00 |
| 18.08.2026 | 69,03 | 69,86 | 68,99 | 69,27 | 0,30% | 1.073,00 |
| 17.08.2026 | 69,43 | 69,73 | 68,92 | 69,06 | -0,62% | 4.741,00 |
| 14.08.2026 | 69,59 | 69,83 | 69,28 | 69,49 | -0,31% | 731,00 |
| 13.08.2026 | 69,86 | 70,03 | 69,54 | 69,70 | -0,26% | 393,00 |
| 12.08.2026 | 69,63 | 70,10 | 69,39 | 69,88 | 0,36% | 673,00 |
| 11.08.2026 | 69,45 | 69,85 | 69,36 | 69,63 | 0,28% | 320,00 |
| 10.08.2026 | 69,70 | 69,98 | 69,28 | 69,44 | -0,31% | 249,00 |
| 07.08.2026 | 70,13 | 70,26 | 69,29 | 69,65 | -0,29% | 3.666,00 |
| 06.08.2026 | 69,91 | 70,41 | 69,43 | 69,85 | 0,06% | 1.218,00 |
| 05.08.2026 | 70,45 | 70,73 | 69,68 | 69,81 | -1,07% | 1.313,00 |
| 04.08.2026 | 70,65 | 70,73 | 69,91 | 70,57 | -0,17% | 920,00 |
| 03.08.2026 | 70,82 | 70,90 | 70,19 | 70,69 | 0,04% | 990,00 |
| 31.07.2026 | 70,92 | 71,21 | 70,63 | 70,66 | -0,40% | 210,00 |
| 30.07.2026 | 70,65 | 71,28 | 70,52 | 70,95 | 0,38% | 68,00 |
| 29.07.2026 | 71,55 | 71,92 | 70,55 | 70,68 | -1,23% | 776,00 |
| 28.07.2026 | 71,77 | 72,22 | 71,54 | 71,56 | -0,33% | 14,00 |
| 27.07.2026 | 72,49 | 72,62 | 71,80 | 71,80 | -0,81% | 292,00 |
| 24.07.2026 | 72,22 | 72,68 | 72,08 | 72,38 | 0,42% | 165,00 |
| 23.07.2026 | 72,17 | 72,47 | 71,80 | 72,08 | -0,11% | 1.373,00 |
| 22.07.2026 | 71,40 | 72,20 | 71,18 | 72,16 | 1,11% | 7,00 |
| 21.07.2026 | 71,44 | 71,52 | 70,91 | 71,36 | -0,03% | 1.314,00 |
| 20.07.2026 | 71,52 | 72,04 | 71,19 | 71,38 | -0,01% | 310,00 |
| 17.07.2026 | 71,25 | 72,17 | 71,21 | 71,39 | 0,21% | 132,00 |
| 16.07.2026 | 71,36 | 71,54 | 70,87 | 71,24 | -0,21% | 565,00 |
| 15.07.2026 | 71,72 | 72,12 | 71,32 | 71,39 | -0,62% | 686,00 |
| 14.07.2026 | 71,79 | 72,06 | 71,55 | 71,84 | -0,13% | 285,00 |
| 13.07.2026 | 71,43 | 72,06 | 71,43 | 71,93 | 0,45% | 210,00 |
| 10.07.2026 | 71,12 | 71,76 | 71,11 | 71,61 | 0,47% | 308,00 |
| 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 |