54,435€
-1,80%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 55,59 | 55,59 | 54,08 | 54,43 | -1,81% | - |
| 11.12.2025 | 55,75 | 55,81 | 54,76 | 55,43 | -0,64% | - |
| 10.12.2025 | 55,25 | 55,79 | 53,30 | 55,79 | 0,80% | - |
| 09.12.2025 | 54,89 | 55,46 | 54,41 | 55,34 | 1,08% | - |
| 08.12.2025 | 54,05 | 54,97 | 53,74 | 54,75 | 1,30% | - |
| 05.12.2025 | 53,46 | 54,48 | 52,87 | 54,05 | 1,24% | - |
| 04.12.2025 | 54,08 | 54,14 | 53,14 | 53,39 | -1,23% | - |
| 03.12.2025 | 54,09 | 54,10 | 53,27 | 54,06 | -0,21% | - |
| 02.12.2025 | 54,32 | 54,56 | 53,72 | 54,17 | -0,29% | 4,00 |
| 01.12.2025 | 54,30 | 54,87 | 53,40 | 54,33 | -0,32% | - |
| 28.11.2025 | 54,12 | 54,83 | 53,86 | 54,51 | 0,60% | - |
| 27.11.2025 | 54,21 | 54,27 | 54,16 | 54,18 | -0,10% | - |
| 26.11.2025 | 53,05 | 54,24 | 52,94 | 54,24 | 2,16% | - |
| 25.11.2025 | 52,62 | 53,10 | 52,24 | 53,09 | 1,54% | - |
| 24.11.2025 | 51,04 | 52,54 | 50,99 | 52,29 | -0,06% | - |
| 21.11.2025 | 53,16 | 53,16 | 50,59 | 52,32 | -1,80% | - |
| 20.11.2025 | 55,24 | 55,77 | 53,26 | 53,28 | -2,69% | - |
| 19.11.2025 | 53,93 | 55,22 | 53,72 | 54,75 | 1,23% | - |
| 18.11.2025 | 53,40 | 54,97 | 52,87 | 54,09 | -1,85% | - |
| 17.11.2025 | 54,88 | 56,32 | 54,59 | 55,11 | 0,52% | - |
| 14.11.2025 | 54,27 | 55,10 | 53,29 | 54,82 | 0,61% | - |
| 13.11.2025 | 53,66 | 56,45 | 53,66 | 54,49 | 1,75% | - |
| 12.11.2025 | 53,38 | 53,88 | 53,04 | 53,55 | 0,45% | - |
| 11.11.2025 | 53,29 | 53,94 | 52,96 | 53,31 | -1,14% | - |
| 10.11.2025 | 52,96 | 54,00 | 52,86 | 53,93 | 2,26% | - |
| 07.11.2025 | 52,40 | 52,82 | 51,67 | 52,74 | 0,85% | - |
| 06.11.2025 | 52,68 | 53,22 | 51,94 | 52,29 | -1,14% | - |
| 05.11.2025 | 51,45 | 53,01 | 51,42 | 52,90 | 2,18% | - |
| 04.11.2025 | 53,34 | 53,35 | 50,89 | 51,77 | -2,98% | - |
| 03.11.2025 | 54,06 | 54,18 | 53,15 | 53,36 | -1,23% | 35,00 |
| 31.10.2025 | 54,23 | 54,71 | 53,58 | 54,02 | -0,76% | - |
| 30.10.2025 | 53,49 | 54,80 | 53,44 | 54,44 | 1,61% | - |
| 29.10.2025 | 51,86 | 53,87 | 51,84 | 53,57 | 3,37% | - |
| 28.10.2025 | 51,04 | 52,01 | 50,88 | 51,83 | 1,66% | - |
| 27.10.2025 | 52,77 | 52,82 | 50,96 | 50,98 | -2,91% | - |
| 24.10.2025 | 50,17 | 52,64 | 50,17 | 52,51 | 4,81% | - |
| 23.10.2025 | 48,53 | 50,22 | 48,53 | 50,10 | 3,27% | - |
| 22.10.2025 | 49,05 | 49,45 | 48,06 | 48,52 | -1,37% | - |
| 21.10.2025 | 49,54 | 50,22 | 48,92 | 49,19 | -0,65% | - |
| 20.10.2025 | 48,75 | 49,58 | 48,75 | 49,51 | 1,54% | - |
| 17.10.2025 | 48,97 | 49,04 | 47,33 | 48,76 | -0,62% | - |
| 16.10.2025 | 49,52 | 50,54 | 48,97 | 49,06 | -0,35% | - |
| 15.10.2025 | 49,41 | 50,19 | 48,82 | 49,23 | -0,05% | - |
| 14.10.2025 | 50,34 | 50,68 | 47,34 | 49,26 | -2,07% | - |
| 13.10.2025 | 46,46 | 50,43 | 44,83 | 50,30 | 7,87% | 13,00 |
| 10.10.2025 | 49,29 | 50,30 | 46,60 | 46,63 | -8,81% | - |
| 09.10.2025 | 51,37 | 51,71 | 50,94 | 51,14 | -0,39% | - |
| 08.10.2025 | 50,94 | 51,53 | 50,56 | 51,34 | 1,52% | - |
| 07.10.2025 | 50,80 | 51,55 | 50,33 | 50,57 | -0,84% | - |
| 06.10.2025 | 50,14 | 51,19 | 50,08 | 51,00 | 1,85% | - |
| 03.10.2025 | 49,88 | 50,45 | 49,63 | 50,07 | 0,27% | - |
| 02.10.2025 | 49,08 | 50,26 | 49,00 | 49,94 | 1,84% | 3,00 |
| 01.10.2025 | 48,31 | 49,03 | 48,12 | 49,03 | 1,84% | - |
| 30.09.2025 | 48,76 | 48,80 | 47,99 | 48,15 | 0,04% | 3,00 |
| 29.09.2025 | 48,16 | 49,07 | 47,65 | 48,13 | 1,48% | - |
| 26.09.2025 | 47,98 | 47,99 | 46,83 | 47,43 | -1,33% | 1,00 |
| 25.09.2025 | 47,24 | 48,15 | 46,86 | 48,07 | 2,09% | - |
| 24.09.2025 | 45,96 | 47,33 | 45,92 | 47,08 | 4,67% | 150,00 |
| 23.09.2025 | 44,79 | 45,67 | 44,77 | 44,98 | -0,18% | - |
| 22.09.2025 | 45,13 | 46,34 | 44,68 | 45,06 | 0,12% | - |
| 19.09.2025 | 44,63 | 45,34 | 44,46 | 45,01 | 0,96% | - |
| 18.09.2025 | 44,88 | 44,94 | 44,29 | 44,58 | 0,25% | - |
| 17.09.2025 | 43,71 | 44,67 | 43,71 | 44,47 | 2,04% | 1,00 |
| 16.09.2025 | 44,02 | 44,03 | 43,47 | 43,58 | -1,27% | - |
| 15.09.2025 | 43,77 | 44,49 | 43,29 | 44,15 | 3,60% | - |
| 12.09.2025 | 42,88 | 43,00 | 42,38 | 42,61 | -0,74% | 7,00 |
| 11.09.2025 | 41,76 | 43,57 | 41,69 | 42,93 | 2,76% | - |
| 10.09.2025 | 42,75 | 42,75 | 41,60 | 41,78 | -3,54% | - |
| 09.09.2025 | 43,24 | 43,67 | 43,22 | 43,31 | -1,09% | - |
| 08.09.2025 | 43,73 | 43,93 | 43,10 | 43,79 | 1,60% | - |
| 05.09.2025 | 40,45 | 43,27 | 40,39 | 43,10 | 6,73% | - |
| 04.09.2025 | 40,45 | 40,61 | 40,15 | 40,38 | 0,42% | - |
| 03.09.2025 | 40,45 | 40,75 | 40,21 | 40,22 | -0,51% | - |
| 02.09.2025 | 40,01 | 40,60 | 39,80 | 40,42 | -0,13% | - |
| 01.09.2025 | 40,47 | 40,54 | 40,36 | 40,48 | -0,02% | - |
| 29.08.2025 | 40,94 | 41,11 | 40,36 | 40,49 | 1,18% | 2,00 |
| 28.08.2025 | 40,14 | 40,24 | 39,87 | 40,01 | -0,50% | - |
| 27.08.2025 | 40,37 | 40,37 | 39,71 | 40,21 | 0,90% | - |
| 26.08.2025 | 39,98 | 40,04 | 39,40 | 39,85 | -0,20% | - |
| 25.08.2025 | 39,64 | 40,09 | 38,83 | 39,93 | 0,79% | 20,00 |
| 22.08.2025 | 38,83 | 39,68 | 38,83 | 39,62 | 2,13% | - |
| 21.08.2025 | 38,83 | 38,94 | 38,24 | 38,80 | 0,43% | - |
| 20.08.2025 | 38,74 | 39,33 | 38,36 | 38,63 | -0,91% | 18,00 |
| 19.08.2025 | 39,65 | 39,91 | 38,95 | 38,98 | -1,72% | - |
| 18.08.2025 | 39,25 | 39,73 | 39,25 | 39,67 | 1,01% | - |
| 15.08.2025 | 38,91 | 39,57 | 38,87 | 39,27 | 0,91% | - |
| 14.08.2025 | 39,60 | 39,77 | 38,73 | 38,92 | -1,99% | - |
| 13.08.2025 | 39,56 | 39,75 | 39,00 | 39,71 | 0,30% | - |
| 12.08.2025 | 39,90 | 39,96 | 39,13 | 39,59 | -0,83% | - |
| 11.08.2025 | 39,97 | 40,28 | 39,80 | 39,92 | 5,92% | - |
| 08.08.2025 | 36,71 | 37,72 | 36,57 | 37,69 | 2,85% | - |
| 07.08.2025 | 36,14 | 36,85 | 35,75 | 36,64 | 1,31% | - |
| 06.08.2025 | 36,40 | 36,58 | 36,06 | 36,17 | -0,97% | - |
| 05.08.2025 | 35,92 | 36,55 | 35,47 | 36,52 | 1,76% | - |
| 04.08.2025 | 35,17 | 35,93 | 35,16 | 35,89 | 1,74% | - |
| 01.08.2025 | 35,90 | 35,93 | 35,18 | 35,28 | -1,72% | - |
| 31.07.2025 | 36,97 | 36,98 | 35,65 | 35,90 | -2,39% | - |
| 30.07.2025 | 37,13 | 37,40 | 36,62 | 36,78 | -1,12% | 3,00 |
| 29.07.2025 | 37,48 | 37,71 | 37,10 | 37,19 | -0,42% | - |
| 28.07.2025 | 38,01 | 38,32 | 37,30 | 37,35 | -1,72% | - |