34,145€
-0,80%
Echtzeitkurs Global X Lithium & Battery Tech ETF
Bid:
Ask:
Aktienkurse zum Global X Lithium & Battery Tech ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 34,35 | 34,54 | 33,69 | 34,14 | -0,81% | 16,00 |
| 15.07.2025 | 34,73 | 34,75 | 34,33 | 34,42 | -0,97% | 2,00 |
| 14.07.2025 | 34,45 | 34,77 | 34,38 | 34,76 | 1,13% | - |
| 11.07.2025 | 34,49 | 34,49 | 34,10 | 34,37 | -0,38% | - |
| 10.07.2025 | 33,56 | 34,66 | 33,43 | 34,50 | 2,55% | 35,00 |
| 09.07.2025 | 33,87 | 34,04 | 33,45 | 33,64 | -0,80% | 1,00 |
| 08.07.2025 | 32,73 | 34,22 | 32,68 | 33,91 | 3,55% | 250,00 |
| 07.07.2025 | 33,84 | 33,84 | 32,65 | 32,75 | -3,04% | - |
| 04.07.2025 | 33,78 | 33,80 | 33,75 | 33,78 | -0,27% | - |
| 03.07.2025 | 33,05 | 34,19 | 33,05 | 33,87 | 2,41% | - |
| 02.07.2025 | 32,60 | 33,28 | 32,30 | 33,07 | 1,57% | 162,00 |
| 01.07.2025 | 32,60 | 32,83 | 32,20 | 32,56 | -0,31% | 6,00 |
| 30.06.2025 | 32,84 | 33,21 | 32,59 | 32,67 | -0,63% | - |
| 27.06.2025 | 33,13 | 33,13 | 32,63 | 32,87 | -0,82% | - |
| 26.06.2025 | 32,66 | 33,28 | 32,28 | 33,15 | 1,41% | - |
| 25.06.2025 | 32,90 | 32,95 | 32,61 | 32,69 | -0,65% | - |
| 24.06.2025 | 32,03 | 32,97 | 31,73 | 32,90 | 3,41% | - |
| 23.06.2025 | 31,46 | 31,86 | 31,46 | 31,81 | 1,16% | - |
| 20.06.2025 | 31,87 | 32,02 | 31,37 | 31,45 | -1,60% | 25,00 |
| 19.06.2025 | 32,03 | 32,03 | 31,96 | 31,96 | 0,12% | - |
| 18.06.2025 | 31,81 | 32,03 | 31,47 | 31,92 | 0,16% | - |
| 17.06.2025 | 32,06 | 32,21 | 31,75 | 31,87 | -0,58% | - |
| 16.06.2025 | 31,97 | 32,43 | 31,91 | 32,06 | 0,31% | 1,00 |
| 13.06.2025 | 32,58 | 32,63 | 31,92 | 31,96 | -1,34% | 45,00 |
| 12.06.2025 | 32,96 | 33,11 | 32,30 | 32,39 | -1,92% | 13,00 |
| 11.06.2025 | 33,08 | 33,46 | 32,90 | 33,03 | 0,01% | 265,00 |
| 10.06.2025 | 32,97 | 33,08 | 32,75 | 33,03 | 0,20% | - |
| 09.06.2025 | 32,56 | 33,05 | 32,29 | 32,96 | 0,98% | - |
| 06.06.2025 | 32,51 | 32,84 | 32,41 | 32,64 | 0,52% | - |
| 05.06.2025 | 32,55 | 32,87 | 32,23 | 32,47 | -0,38% | 85,00 |
| 04.06.2025 | 31,93 | 32,65 | 31,71 | 32,59 | 1,91% | 300,00 |
| 03.06.2025 | 31,43 | 32,05 | 31,24 | 31,98 | 1,98% | 912,00 |
| 02.06.2025 | 31,76 | 31,94 | 31,18 | 31,36 | -1,52% | 16,00 |
| 30.05.2025 | 32,64 | 32,69 | 31,68 | 31,85 | -2,32% | 21,00 |
| 29.05.2025 | 32,83 | 33,18 | 32,38 | 32,61 | -0,39% | 53,00 |
| 28.05.2025 | 33,05 | 33,30 | 32,59 | 32,73 | -0,58% | 555,00 |
| 27.05.2025 | 32,96 | 33,08 | 32,59 | 32,92 | -0,14% | 35,00 |
| 26.05.2025 | 32,88 | 32,99 | 32,55 | 32,97 | -0,14% | 114,00 |
| 23.05.2025 | 33,23 | 33,29 | 32,78 | 33,02 | -0,95% | - |
| 22.05.2025 | 33,40 | 33,95 | 32,91 | 33,33 | -0,33% | 100,00 |
| 21.05.2025 | 33,72 | 33,92 | 33,36 | 33,44 | -1,31% | 180,00 |
| 20.05.2025 | 33,93 | 34,05 | 33,62 | 33,89 | -0,27% | 100,00 |
| 19.05.2025 | 34,49 | 34,49 | 33,62 | 33,98 | -1,81% | - |
| 16.05.2025 | 34,57 | 34,70 | 34,23 | 34,61 | -0,03% | 15,00 |
| 15.05.2025 | 35,03 | 35,38 | 34,40 | 34,62 | -1,47% | 6,00 |
| 14.05.2025 | 35,00 | 35,18 | 34,25 | 35,13 | 0,31% | 2.000,00 |
| 13.05.2025 | 35,13 | 35,13 | 34,46 | 35,02 | -0,46% | - |
| 12.05.2025 | 33,56 | 35,39 | 33,54 | 35,19 | 5,19% | 225,00 |
| 09.05.2025 | 33,30 | 33,55 | 32,95 | 33,45 | 0,03% | 3,00 |
| 08.05.2025 | 32,56 | 33,59 | 32,51 | 33,44 | 2,74% | 152,00 |
| 07.05.2025 | 32,81 | 32,85 | 32,30 | 32,55 | -0,78% | - |
| 06.05.2025 | 32,79 | 33,05 | 32,38 | 32,80 | -0,21% | - |
| 05.05.2025 | 33,09 | 33,26 | 32,76 | 32,87 | -0,81% | - |
| 02.05.2025 | 32,24 | 33,44 | 32,15 | 33,14 | 2,51% | 9,00 |
| 30.04.2025 | 32,34 | 32,39 | 31,83 | 32,33 | 0,01% | - |
| 29.04.2025 | 32,15 | 32,38 | 31,60 | 32,32 | 0,90% | - |
| 28.04.2025 | 32,53 | 32,63 | 31,78 | 32,04 | -1,57% | - |
| 25.04.2025 | 32,44 | 32,58 | 32,13 | 32,55 | 0,71% | - |
| 24.04.2025 | 31,70 | 32,34 | 31,30 | 32,32 | 1,65% | - |
| 23.04.2025 | 31,46 | 32,12 | 31,02 | 31,79 | 2,35% | - |
| 22.04.2025 | 30,35 | 31,19 | 30,29 | 31,06 | 0,73% | - |
| 17.04.2025 | 30,80 | 31,07 | 30,75 | 30,84 | 0,41% | - |
| 16.04.2025 | 31,27 | 31,31 | 30,40 | 30,71 | -2,46% | - |
| 15.04.2025 | 31,60 | 31,98 | 31,40 | 31,49 | -0,48% | 1,00 |
| 14.04.2025 | 31,16 | 31,90 | 31,07 | 31,64 | 1,09% | 76,00 |
| 11.04.2025 | 30,37 | 31,35 | 29,92 | 31,30 | 1,95% | 177,00 |
| 10.04.2025 | 31,91 | 31,93 | 30,19 | 30,70 | -3,97% | - |
| 09.04.2025 | 28,77 | 32,10 | 28,63 | 31,97 | 10,19% | - |
| 08.04.2025 | 29,89 | 31,07 | 28,72 | 29,01 | -3,53% | - |
| 07.04.2025 | 31,73 | 31,76 | 28,75 | 30,08 | -5,72% | 550,00 |
| 04.04.2025 | 33,47 | 33,79 | 31,26 | 31,90 | -5,02% | 100,00 |
| 03.04.2025 | 35,31 | 35,31 | 33,35 | 33,59 | -5,61% | 65,00 |
| 02.04.2025 | 35,79 | 35,81 | 35,30 | 35,59 | -0,61% | - |
| 01.04.2025 | 35,91 | 36,29 | 35,37 | 35,80 | -0,31% | 9,00 |
| 31.03.2025 | 36,37 | 36,44 | 35,35 | 35,92 | -1,26% | - |
| 28.03.2025 | 37,31 | 37,39 | 36,25 | 36,37 | -2,53% | 80,00 |
| 27.03.2025 | 37,39 | 37,56 | 37,14 | 37,32 | -0,44% | - |
| 26.03.2025 | 37,66 | 37,90 | 37,23 | 37,48 | -0,46% | - |
| 25.03.2025 | 37,70 | 37,79 | 37,58 | 37,66 | -0,13% | 37,00 |
| 24.03.2025 | 37,25 | 37,77 | 37,23 | 37,71 | 0,99% | 150,00 |
| 21.03.2025 | 37,68 | 37,71 | 36,87 | 37,34 | -0,74% | - |
| 20.03.2025 | 38,08 | 38,29 | 37,50 | 37,62 | -1,16% | 25,00 |
| 19.03.2025 | 37,98 | 38,27 | 37,90 | 38,06 | 0,44% | - |
| 18.03.2025 | 38,06 | 38,15 | 37,78 | 37,89 | -0,44% | 190,00 |
| 17.03.2025 | 37,55 | 38,16 | 37,44 | 38,06 | 1,43% | 1,00 |
| 14.03.2025 | 36,78 | 37,72 | 36,55 | 37,53 | 2,12% | - |
| 13.03.2025 | 36,92 | 37,12 | 36,45 | 36,75 | -0,33% | - |
| 12.03.2025 | 36,68 | 37,09 | 36,03 | 36,87 | 0,71% | 850,00 |
| 11.03.2025 | 36,66 | 36,84 | 36,23 | 36,61 | -0,46% | - |
| 10.03.2025 | 37,61 | 37,72 | 36,59 | 36,78 | -2,19% | 154,00 |
| 07.03.2025 | 37,85 | 37,85 | 37,19 | 37,60 | -0,99% | 80,00 |
| 06.03.2025 | 37,74 | 38,06 | 37,20 | 37,98 | 0,09% | - |
| 05.03.2025 | 37,88 | 37,94 | 37,24 | 37,94 | -0,11% | - |
| 04.03.2025 | 38,66 | 38,69 | 37,34 | 37,98 | -1,83% | 16,00 |
| 03.03.2025 | 39,16 | 40,03 | 38,58 | 38,69 | -1,50% | 27,00 |
| 28.02.2025 | 40,24 | 40,24 | 38,76 | 39,28 | -2,08% | 1.158,00 |
| 27.02.2025 | 40,11 | 40,56 | 40,01 | 40,11 | 0,15% | 100,00 |
| 26.02.2025 | 39,80 | 40,48 | 39,74 | 40,05 | 0,82% | - |
| 25.02.2025 | 40,34 | 40,40 | 39,61 | 39,73 | -1,60% | 20,00 |
| 24.02.2025 | 40,54 | 40,86 | 40,15 | 40,37 | -0,90% | 66,00 |