54,445€
-1,81%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 55,46 | 55,54 | 54,15 | 54,42 | -1,86% | - |
| 11.12.2025 | 55,78 | 55,78 | 54,76 | 55,45 | -0,42% | - |
| 10.12.2025 | 55,17 | 55,71 | 54,75 | 55,69 | 0,44% | 18,00 |
| 09.12.2025 | 54,83 | 55,46 | 54,47 | 55,44 | 1,03% | - |
| 08.12.2025 | 54,03 | 54,97 | 53,94 | 54,88 | 1,48% | - |
| 05.12.2025 | 53,34 | 54,47 | 53,34 | 54,08 | 1,26% | - |
| 04.12.2025 | 54,08 | 54,08 | 53,08 | 53,40 | -1,21% | 195,00 |
| 03.12.2025 | 53,97 | 54,10 | 52,56 | 54,06 | -0,28% | 100,00 |
| 02.12.2025 | 54,59 | 54,72 | 53,74 | 54,21 | -0,31% | 30,00 |
| 01.12.2025 | 54,27 | 54,81 | 53,53 | 54,38 | -0,47% | 4,00 |
| 28.11.2025 | 54,22 | 54,66 | 53,76 | 54,63 | 0,74% | - |
| 26.11.2025 | 53,02 | 54,23 | 53,01 | 54,23 | 2,45% | - |
| 25.11.2025 | 52,87 | 53,03 | 52,36 | 52,94 | 1,04% | - |
| 24.11.2025 | 52,09 | 52,39 | 51,35 | 52,39 | 0,13% | - |
| 21.11.2025 | 52,26 | 53,16 | 49,97 | 52,32 | -2,12% | - |
| 20.11.2025 | 54,84 | 55,18 | 53,34 | 53,46 | -2,36% | - |
| 19.11.2025 | 53,92 | 55,22 | 53,92 | 54,75 | 1,27% | - |
| 18.11.2025 | 54,97 | 54,97 | 52,87 | 54,06 | -1,54% | 204,00 |
| 17.11.2025 | 55,42 | 56,29 | 54,78 | 54,91 | 0,21% | - |
| 14.11.2025 | 54,70 | 55,09 | 53,11 | 54,79 | 0,02% | - |
| 13.11.2025 | 54,36 | 57,78 | 53,68 | 54,78 | 2,04% | 155,00 |
| 12.11.2025 | 53,33 | 53,93 | 53,33 | 53,69 | 0,84% | - |
| 11.11.2025 | 53,91 | 53,91 | 53,00 | 53,24 | -1,11% | 37,00 |
| 10.11.2025 | 52,65 | 54,00 | 52,57 | 53,84 | 2,11% | - |
| 07.11.2025 | 52,24 | 52,73 | 51,63 | 52,73 | 1,00% | - |
| 06.11.2025 | 52,79 | 53,23 | 51,94 | 52,21 | -1,31% | - |
| 05.11.2025 | 51,60 | 53,01 | 51,60 | 52,90 | 2,25% | - |
| 04.11.2025 | 53,36 | 53,36 | 51,28 | 51,74 | -2,99% | 74,00 |
| 03.11.2025 | 54,04 | 54,19 | 53,15 | 53,33 | -1,33% | 4,00 |
| 31.10.2025 | 54,15 | 54,71 | 53,61 | 54,05 | -0,91% | - |
| 30.10.2025 | 53,52 | 54,72 | 53,52 | 54,55 | 1,72% | 251,00 |
| 29.10.2025 | 52,22 | 53,86 | 51,92 | 53,63 | 3,38% | - |
| 28.10.2025 | 50,94 | 52,14 | 50,90 | 51,87 | 1,82% | 135,00 |
| 27.10.2025 | 52,48 | 52,55 | 50,95 | 50,95 | -2,95% | 279,00 |
| 24.10.2025 | 50,16 | 52,64 | 50,15 | 52,50 | 5,02% | 370,00 |
| 23.10.2025 | 48,63 | 50,42 | 48,62 | 49,99 | 2,68% | 1.000,00 |
| 22.10.2025 | 49,28 | 49,35 | 48,05 | 48,69 | -1,20% | - |
| 21.10.2025 | 49,62 | 50,24 | 48,97 | 49,28 | -0,46% | - |
| 20.10.2025 | 48,75 | 49,56 | 48,39 | 49,51 | 1,53% | 55,00 |
| 17.10.2025 | 49,01 | 49,07 | 47,15 | 48,76 | -0,79% | 28,00 |
| 16.10.2025 | 49,16 | 50,33 | 48,97 | 49,15 | -0,58% | - |
| 15.10.2025 | 49,25 | 50,21 | 48,84 | 49,43 | -0,30% | - |
| 14.10.2025 | 50,50 | 50,61 | 47,95 | 49,58 | -1,54% | - |
| 13.10.2025 | 44,80 | 50,44 | 44,80 | 50,36 | 8,13% | 21,00 |
| 10.10.2025 | 51,01 | 51,01 | 46,43 | 46,57 | -8,95% | - |
| 09.10.2025 | 51,31 | 51,70 | 50,94 | 51,15 | -0,28% | 30,00 |
| 08.10.2025 | 50,53 | 51,52 | 50,53 | 51,30 | 1,56% | - |
| 07.10.2025 | 50,99 | 51,90 | 50,34 | 50,51 | -0,82% | - |
| 06.10.2025 | 50,28 | 51,19 | 50,28 | 50,93 | 1,55% | - |
| 03.10.2025 | 49,84 | 50,45 | 49,63 | 50,15 | 0,56% | - |
| 02.10.2025 | 49,03 | 50,25 | 49,00 | 49,87 | 1,75% | - |
| 01.10.2025 | 48,35 | 49,07 | 47,98 | 49,01 | 1,22% | 4,00 |
| 30.09.2025 | 48,11 | 48,80 | 47,99 | 48,42 | 0,43% | - |
| 29.09.2025 | 47,38 | 49,05 | 47,38 | 48,22 | 1,69% | - |
| 26.09.2025 | 47,94 | 47,97 | 46,85 | 47,42 | -1,20% | - |
| 25.09.2025 | 46,97 | 48,15 | 46,89 | 47,99 | 1,96% | - |
| 24.09.2025 | 46,07 | 47,33 | 46,07 | 47,07 | 4,51% | - |
| 23.09.2025 | 45,04 | 45,67 | 44,80 | 45,04 | 0,22% | - |
| 22.09.2025 | 45,02 | 45,43 | 44,60 | 44,94 | -0,16% | - |
| 19.09.2025 | 44,64 | 45,33 | 44,46 | 45,01 | 0,98% | - |
| 18.09.2025 | 44,62 | 44,80 | 44,30 | 44,58 | 0,21% | 11,00 |
| 17.09.2025 | 43,77 | 44,65 | 43,48 | 44,48 | 1,78% | 19,00 |
| 16.09.2025 | 43,99 | 43,99 | 43,47 | 43,70 | -0,94% | - |
| 15.09.2025 | 42,65 | 44,32 | 42,62 | 44,12 | 3,49% | 1,00 |
| 12.09.2025 | 42,93 | 42,93 | 42,41 | 42,63 | 1,88% | - |
| 11.09.2025 | 42,13 | 42,13 | 41,75 | 41,84 | -0,65% | - |
| 10.09.2025 | 42,42 | 42,51 | 41,87 | 42,12 | -0,80% | - |
| 09.09.2025 | 43,81 | 43,84 | 42,35 | 42,46 | -2,98% | - |
| 08.09.2025 | 43,11 | 43,96 | 43,08 | 43,76 | 1,55% | - |
| 05.09.2025 | 40,58 | 43,81 | 40,28 | 43,09 | 6,69% | 1.117,00 |
| 04.09.2025 | 40,19 | 40,46 | 40,02 | 40,39 | 0,42% | - |
| 03.09.2025 | 40,21 | 40,75 | 40,14 | 40,22 | -0,04% | - |
| 02.09.2025 | 40,58 | 40,81 | 39,82 | 40,24 | -0,81% | - |
| 01.09.2025 | 40,51 | 40,78 | 40,45 | 40,57 | 0,20% | 5,00 |
| 29.08.2025 | 40,36 | 41,37 | 40,36 | 40,48 | 1,21% | - |
| 28.08.2025 | 40,20 | 40,23 | 39,87 | 40,00 | -0,55% | - |
| 27.08.2025 | 40,21 | 40,27 | 39,71 | 40,22 | 0,98% | - |
| 26.08.2025 | 39,89 | 40,03 | 39,39 | 39,83 | -0,28% | - |
| 25.08.2025 | 39,72 | 40,09 | 39,49 | 39,94 | 0,71% | - |
| 22.08.2025 | 38,86 | 39,68 | 38,84 | 39,66 | 2,24% | - |
| 21.08.2025 | 38,63 | 38,94 | 38,24 | 38,79 | 0,58% | - |
| 20.08.2025 | 38,99 | 39,05 | 38,36 | 38,57 | -1,17% | 15,00 |
| 19.08.2025 | 39,67 | 39,91 | 38,95 | 39,03 | -1,58% | - |
| 18.08.2025 | 39,34 | 39,74 | 39,31 | 39,65 | 0,95% | - |
| 15.08.2025 | 38,85 | 39,62 | 38,44 | 39,28 | 0,93% | 64,00 |
| 14.08.2025 | 39,71 | 39,75 | 38,73 | 38,92 | -1,99% | - |
| 13.08.2025 | 39,48 | 39,90 | 39,34 | 39,71 | 0,32% | - |
| 12.08.2025 | 39,93 | 39,96 | 39,12 | 39,58 | -0,85% | - |
| 11.08.2025 | 37,73 | 40,36 | 37,66 | 39,92 | 5,92% | 333,00 |
| 08.08.2025 | 36,81 | 37,72 | 36,79 | 37,69 | 2,71% | - |
| 07.08.2025 | 36,11 | 36,85 | 35,81 | 36,69 | 1,49% | - |
| 06.08.2025 | 36,43 | 36,70 | 36,06 | 36,16 | -0,86% | - |
| 05.08.2025 | 35,91 | 36,55 | 35,91 | 36,47 | 1,62% | 25,00 |
| 04.08.2025 | 35,23 | 36,06 | 35,23 | 35,89 | 1,73% | - |
| 01.08.2025 | 35,85 | 35,96 | 34,90 | 35,28 | -1,71% | - |
| 31.07.2025 | 36,68 | 36,88 | 35,62 | 35,89 | -2,43% | 100,00 |
| 30.07.2025 | 37,20 | 37,34 | 36,61 | 36,78 | -1,10% | - |
| 29.07.2025 | 36,96 | 37,75 | 36,96 | 37,19 | -0,40% | 243,00 |
| 28.07.2025 | 38,04 | 38,10 | 37,20 | 37,34 | -1,70% | - |
| 25.07.2025 | 37,85 | 38,05 | 37,81 | 37,98 | 0,43% | - |