52,915€
-0,02%
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 |
|---|---|---|---|---|---|---|
| 14.05.2024 | 52,95 | 53,11 | 52,76 | 52,92 | -0,01% | 200,00 |
| 13.05.2024 | 53,23 | 53,23 | 52,80 | 52,93 | -0,35% | 24,00 |
| 10.05.2024 | 52,79 | 53,34 | 52,75 | 53,11 | 0,79% | 178,00 |
| 09.05.2024 | 52,31 | 52,71 | 52,20 | 52,70 | 0,57% | 695,00 |
| 08.05.2024 | 51,95 | 52,48 | 51,87 | 52,40 | 1,00% | 182,00 |
| 07.05.2024 | 51,90 | 52,05 | 51,74 | 51,88 | 0,08% | 301,00 |
| 06.05.2024 | 51,48 | 51,84 | 51,44 | 51,84 | 0,81% | 138,00 |
| 03.05.2024 | 51,42 | 51,64 | 51,09 | 51,42 | 0,22% | 293,00 |
| 02.05.2024 | 50,45 | 51,42 | 50,39 | 51,31 | 1,63% | 547,00 |
| 30.04.2024 | 51,22 | 51,29 | 50,47 | 50,48 | -1,34% | 47,00 |
| 29.04.2024 | 50,72 | 51,24 | 50,68 | 51,17 | 0,90% | 158,00 |
| 26.04.2024 | 50,86 | 51,25 | 50,58 | 50,71 | -0,23% | 110,00 |
| 25.04.2024 | 50,04 | 50,95 | 50,03 | 50,83 | 0,66% | 128,00 |
| 24.04.2024 | 50,82 | 50,82 | 50,13 | 50,49 | -0,14% | 52,00 |
| 23.04.2024 | 50,04 | 50,68 | 49,97 | 50,56 | 1,13% | 243,00 |
| 22.04.2024 | 49,82 | 50,51 | 49,77 | 50,00 | 0,63% | 120,00 |
| 19.04.2024 | 48,91 | 49,78 | 48,87 | 49,68 | 0,87% | 530,00 |
| 18.04.2024 | 48,90 | 49,38 | 48,87 | 49,25 | 0,86% | 33,00 |
| 17.04.2024 | 48,77 | 49,16 | 48,60 | 48,83 | 0,22% | 321,00 |
| 16.04.2024 | 49,11 | 49,30 | 48,61 | 48,73 | -0,87% | 1.401,00 |
| 15.04.2024 | 49,85 | 50,13 | 49,06 | 49,15 | -1,13% | 905,00 |
| 12.04.2024 | 50,00 | 50,30 | 49,58 | 49,71 | -0,47% | 109,00 |
| 11.04.2024 | 49,88 | 50,05 | 49,48 | 49,95 | 0,06% | 78,00 |
| 10.04.2024 | 50,49 | 50,52 | 49,69 | 49,92 | -0,97% | 50,00 |
| 09.04.2024 | 50,04 | 50,41 | 49,99 | 50,41 | 0,79% | 430,00 |
| 08.04.2024 | 49,92 | 50,27 | 49,88 | 50,01 | 0,08% | 451,00 |
| 05.04.2024 | 49,85 | 50,14 | 49,71 | 49,97 | 0,48% | 75,00 |
| 04.04.2024 | 50,18 | 50,43 | 49,69 | 49,73 | -0,78% | 364,00 |
| 03.04.2024 | 50,37 | 50,46 | 49,89 | 50,13 | -0,77% | 466,00 |
| 02.04.2024 | 50,34 | 50,71 | 50,14 | 50,52 | 0,36% | 352,00 |
| 28.03.2024 | 50,00 | 50,49 | 49,99 | 50,34 | 0,69% | 295,00 |
| 27.03.2024 | 49,50 | 50,12 | 49,47 | 49,99 | 1,14% | 185,00 |
| 26.03.2024 | 49,60 | 49,66 | 49,34 | 49,43 | -0,27% | 1,00 |
| 25.03.2024 | 49,33 | 49,65 | 49,28 | 49,57 | 0,33% | 2.226,00 |
| 22.03.2024 | 49,19 | 49,52 | 49,15 | 49,40 | 0,65% | 61,00 |
| 21.03.2024 | 49,17 | 49,40 | 48,73 | 49,09 | -0,04% | 358,00 |
| 20.03.2024 | 48,92 | 49,28 | 48,78 | 49,10 | 0,27% | 1.084,00 |
| 19.03.2024 | 48,59 | 49,02 | 48,58 | 48,97 | 0,73% | 107,00 |
| 18.03.2024 | 48,76 | 48,90 | 48,56 | 48,62 | -0,30% | 82,00 |
| 15.03.2024 | 48,73 | 48,92 | 48,31 | 48,76 | -0,02% | 278,00 |
| 14.03.2024 | 48,96 | 49,03 | 48,50 | 48,77 | -0,18% | 428,00 |
| 13.03.2024 | 48,71 | 48,98 | 48,64 | 48,86 | 0,33% | 262,00 |
| 12.03.2024 | 48,72 | 48,83 | 48,21 | 48,70 | 0,12% | 160,00 |
| 11.03.2024 | 48,47 | 48,74 | 48,34 | 48,64 | 0,18% | 447,00 |
| 08.03.2024 | 48,55 | 48,76 | 48,32 | 48,56 | 0,05% | 188,00 |
| 07.03.2024 | 48,11 | 48,78 | 48,08 | 48,53 | 0,59% | 375,00 |
| 06.03.2024 | 48,24 | 48,54 | 48,11 | 48,25 | 0,06% | 61,00 |
| 05.03.2024 | 47,89 | 48,40 | 47,86 | 48,22 | 0,53% | 939,00 |
| 04.03.2024 | 47,90 | 48,14 | 47,73 | 47,96 | -0,27% | 1.544,00 |
| 01.03.2024 | 48,43 | 48,43 | 47,60 | 48,09 | -0,65% | 1.461,00 |
| 29.02.2024 | 47,98 | 48,44 | 47,70 | 48,40 | 1,30% | 590,00 |
| 28.02.2024 | 48,14 | 48,16 | 47,63 | 47,78 | -0,64% | 147,00 |
| 27.02.2024 | 47,58 | 48,10 | 47,56 | 48,09 | 0,97% | 91,00 |
| 26.02.2024 | 48,06 | 48,19 | 47,62 | 47,62 | -1,42% | 651,00 |
| 23.02.2024 | 48,24 | 48,39 | 48,03 | 48,31 | 0,16% | 298,00 |
| 22.02.2024 | 48,51 | 48,51 | 47,98 | 48,23 | 0,12% | 19,00 |
| 21.02.2024 | 47,88 | 48,23 | 47,77 | 48,17 | 0,60% | 1,00 |
| 20.02.2024 | 47,62 | 48,02 | 47,60 | 47,89 | 0,31% | 1.882,00 |
| 19.02.2024 | 47,68 | 47,82 | 47,55 | 47,74 | 0,16% | 247,00 |
| 16.02.2024 | 47,61 | 47,77 | 47,42 | 47,66 | 0,23% | 155,00 |
| 15.02.2024 | 47,35 | 47,60 | 47,06 | 47,55 | 0,54% | 1.802,00 |
| 14.02.2024 | 47,05 | 47,30 | 46,89 | 47,30 | 0,54% | 605,00 |
| 13.02.2024 | 47,49 | 47,66 | 46,73 | 47,04 | -0,94% | 550,00 |
| 12.02.2024 | 47,34 | 47,63 | 47,25 | 47,49 | 0,23% | 2,00 |
| 09.02.2024 | 47,54 | 47,57 | 47,18 | 47,38 | -0,33% | 985,00 |
| 08.02.2024 | 47,99 | 48,02 | 47,46 | 47,53 | -1,02% | 553,00 |
| 07.02.2024 | 48,27 | 48,27 | 47,92 | 48,02 | -0,49% | 137,00 |
| 06.02.2024 | 48,06 | 48,34 | 47,83 | 48,26 | 0,35% | 712,00 |
| 05.02.2024 | 48,15 | 48,36 | 47,86 | 48,09 | -0,17% | 93,00 |
| 02.02.2024 | 48,42 | 48,49 | 47,86 | 48,18 | 0,06% | 101,00 |
| 01.02.2024 | 48,21 | 48,35 | 47,90 | 48,15 | -0,02% | 1.061,00 |
| 31.01.2024 | 48,15 | 48,46 | 48,11 | 48,16 | -0,18% | 680,00 |
| 30.01.2024 | 48,49 | 48,50 | 47,90 | 48,25 | -0,42% | 229,00 |
| 29.01.2024 | 47,96 | 48,46 | 47,96 | 48,45 | 1,03% | 104,00 |
| 26.01.2024 | 47,79 | 48,09 | 47,79 | 47,96 | 0,08% | 291,00 |
| 25.01.2024 | 47,30 | 47,92 | 47,23 | 47,92 | 1,29% | 129,00 |
| 24.01.2024 | 47,63 | 47,72 | 47,28 | 47,31 | -0,55% | 1.392,00 |
| 23.01.2024 | 47,38 | 47,59 | 47,23 | 47,57 | 0,16% | 57,00 |
| 22.01.2024 | 47,77 | 47,78 | 47,41 | 47,49 | -0,45% | 985,00 |
| 19.01.2024 | 47,65 | 47,76 | 47,29 | 47,71 | 0,04% | 144,00 |
| 18.01.2024 | 47,56 | 47,74 | 47,32 | 47,69 | 0,02% | 46,00 |
| 17.01.2024 | 48,43 | 48,43 | 47,50 | 47,68 | -1,76% | 1.363,00 |
| 16.01.2024 | 48,87 | 48,89 | 48,43 | 48,53 | -0,73% | 321,00 |
| 15.01.2024 | 49,02 | 49,13 | 48,73 | 48,89 | -0,36% | 357,00 |
| 12.01.2024 | 48,78 | 49,13 | 48,70 | 49,06 | 0,39% | 6,00 |
| 11.01.2024 | 49,27 | 49,32 | 48,54 | 48,87 | -0,75% | 127,00 |
| 10.01.2024 | 49,28 | 49,35 | 49,06 | 49,24 | -0,16% | 37,00 |
| 09.01.2024 | 49,37 | 49,49 | 49,14 | 49,32 | -0,18% | 81,00 |
| 08.01.2024 | 49,05 | 49,51 | 48,89 | 49,40 | 0,50% | 270,00 |
| 05.01.2024 | 49,03 | 49,25 | 48,81 | 49,16 | 0,34% | 31,00 |
| 04.01.2024 | 48,89 | 49,29 | 48,87 | 48,99 | 0,21% | 803,00 |
| 03.01.2024 | 49,10 | 49,17 | 48,83 | 48,89 | -0,64% | 100,00 |
| 02.01.2024 | 48,77 | 49,25 | 48,76 | 49,20 | 0,92% | 776,00 |
| 29.12.2023 | 48,80 | 49,12 | 48,68 | 48,75 | -0,05% | 35,00 |
| 28.12.2023 | 48,83 | 48,89 | 48,50 | 48,78 | 0,09% | 654,00 |
| 27.12.2023 | 48,80 | 48,96 | 48,55 | 48,73 | -0,11% | 1.639,00 |
| 22.12.2023 | 48,62 | 48,91 | 48,51 | 48,79 | 0,24% | 644,00 |
| 21.12.2023 | 48,65 | 48,70 | 48,35 | 48,67 | 0,28% | 4,00 |
| 20.12.2023 | 49,08 | 49,12 | 48,35 | 48,53 | -0,92% | 1.454,00 |
| 19.12.2023 | 48,73 | 49,02 | 48,65 | 48,98 | 0,43% | 986,00 |