34,120€
-0,91%
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 | 34,40 | 34,53 | 33,67 | 34,13 | -0,89% | - |
| 15.07.2025 | 34,76 | 34,86 | 34,18 | 34,44 | -0,86% | - |
| 14.07.2025 | 34,36 | 34,77 | 34,31 | 34,74 | 0,59% | - |
| 10.07.2025 | 33,63 | 34,66 | 33,43 | 34,53 | 2,63% | - |
| 09.07.2025 | 33,91 | 33,91 | 33,43 | 33,65 | -0,80% | 2,00 |
| 08.07.2025 | 33,21 | 34,22 | 32,67 | 33,92 | 3,55% | - |
| 07.07.2025 | 33,66 | 33,73 | 32,65 | 32,76 | -2,80% | - |
| 04.07.2025 | 33,87 | 33,88 | 33,68 | 33,70 | -0,51% | - |
| 03.07.2025 | 33,12 | 34,20 | 33,12 | 33,88 | 2,27% | - |
| 02.07.2025 | 32,42 | 33,28 | 32,42 | 33,12 | 1,67% | - |
| 01.07.2025 | 32,58 | 32,68 | 32,22 | 32,58 | -0,18% | - |
| 30.06.2025 | 32,92 | 33,21 | 32,59 | 32,64 | -0,71% | - |
| 27.06.2025 | 33,22 | 33,23 | 32,63 | 32,87 | -1,07% | - |
| 26.06.2025 | 32,67 | 33,28 | 32,42 | 33,23 | 1,64% | - |
| 25.06.2025 | 32,95 | 33,02 | 32,60 | 32,69 | -0,66% | - |
| 24.06.2025 | 32,30 | 32,97 | 31,95 | 32,91 | 3,43% | - |
| 23.06.2025 | 31,43 | 31,87 | 31,43 | 31,82 | 1,24% | - |
| 20.06.2025 | 31,94 | 32,16 | 31,38 | 31,43 | -1,60% | - |
| 19.06.2025 | 31,91 | 32,05 | 31,91 | 31,94 | -0,02% | - |
| 18.06.2025 | 31,85 | 32,04 | 31,48 | 31,94 | 0,38% | - |
| 17.06.2025 | 32,07 | 32,21 | 31,76 | 31,82 | -0,74% | - |
| 16.06.2025 | 31,85 | 32,21 | 31,84 | 32,06 | 0,34% | - |
| 13.06.2025 | 32,08 | 32,42 | 31,92 | 31,95 | -1,36% | - |
| 12.06.2025 | 32,84 | 33,11 | 32,30 | 32,39 | -1,95% | - |
| 11.06.2025 | 33,38 | 33,46 | 32,90 | 33,04 | 0,02% | - |
| 10.06.2025 | 32,93 | 33,12 | 32,75 | 33,03 | 0,22% | - |
| 09.06.2025 | 32,65 | 33,06 | 32,29 | 32,96 | 1,01% | - |
| 06.06.2025 | 32,50 | 32,79 | 32,37 | 32,63 | 0,49% | - |
| 05.06.2025 | 32,56 | 32,86 | 32,29 | 32,47 | -0,34% | - |
| 04.06.2025 | 31,96 | 32,65 | 31,88 | 32,58 | 1,85% | - |
| 03.06.2025 | 31,38 | 32,04 | 31,38 | 31,99 | 2,00% | - |
| 02.06.2025 | 31,86 | 31,86 | 31,18 | 31,36 | -1,52% | - |
| 30.05.2025 | 32,61 | 32,69 | 31,71 | 31,85 | -2,29% | 52,00 |
| 29.05.2025 | 33,26 | 33,38 | 32,48 | 32,59 | -0,44% | 10,00 |
| 28.05.2025 | 32,94 | 33,21 | 32,59 | 32,74 | -0,58% | - |
| 27.05.2025 | 32,97 | 33,08 | 32,57 | 32,93 | -0,12% | - |
| 26.05.2025 | 33,03 | 33,03 | 32,88 | 32,97 | -0,20% | - |
| 23.05.2025 | 33,32 | 33,93 | 32,78 | 33,03 | -0,88% | - |
| 22.05.2025 | 33,43 | 33,96 | 32,98 | 33,33 | -0,32% | - |
| 21.05.2025 | 34,04 | 34,08 | 33,36 | 33,43 | -1,45% | - |
| 20.05.2025 | 33,96 | 34,05 | 33,75 | 33,93 | -0,13% | - |
| 19.05.2025 | 34,61 | 34,61 | 33,68 | 33,97 | -1,85% | - |
| 16.05.2025 | 34,61 | 34,70 | 34,26 | 34,61 | -0,03% | - |
| 15.05.2025 | 35,14 | 35,14 | 34,40 | 34,62 | -1,51% | - |
| 14.05.2025 | 35,02 | 35,24 | 34,64 | 35,15 | 0,33% | - |
| 13.05.2025 | 35,20 | 35,20 | 34,46 | 35,04 | -0,41% | - |
| 12.05.2025 | 33,46 | 35,38 | 33,46 | 35,18 | 5,14% | - |
| 09.05.2025 | 33,44 | 33,55 | 33,07 | 33,46 | 0,16% | - |
| 08.05.2025 | 32,56 | 33,59 | 32,42 | 33,41 | 2,61% | - |
| 07.05.2025 | 32,76 | 32,86 | 32,31 | 32,56 | -0,78% | - |
| 06.05.2025 | 32,88 | 33,05 | 32,39 | 32,81 | -0,13% | - |
| 05.05.2025 | 33,09 | 33,26 | 32,78 | 32,86 | -0,85% | - |
| 02.05.2025 | 32,34 | 33,24 | 32,15 | 33,14 | 2,51% | - |
| 30.04.2025 | 32,32 | 32,39 | 31,83 | 32,32 | -0,04% | - |
| 29.04.2025 | 32,27 | 32,38 | 31,64 | 32,34 | 0,97% | - |
| 28.04.2025 | 32,55 | 32,58 | 31,78 | 32,03 | -1,59% | - |
| 25.04.2025 | 32,31 | 32,58 | 32,18 | 32,54 | 0,70% | - |
| 24.04.2025 | 31,80 | 32,32 | 31,30 | 32,32 | 1,63% | - |
| 23.04.2025 | 31,16 | 32,12 | 31,02 | 31,80 | 2,38% | - |
| 22.04.2025 | 30,85 | 31,19 | 30,29 | 31,06 | 0,67% | - |
| 17.04.2025 | 30,71 | 31,11 | 30,71 | 30,85 | 0,47% | - |
| 16.04.2025 | 31,48 | 31,48 | 30,40 | 30,71 | -2,41% | - |
| 15.04.2025 | 31,50 | 31,71 | 31,41 | 31,47 | -0,56% | - |
| 14.04.2025 | 31,30 | 31,90 | 31,11 | 31,64 | 1,09% | - |
| 11.04.2025 | 30,69 | 31,36 | 29,92 | 31,30 | 1,91% | - |
| 10.04.2025 | 31,97 | 32,18 | 30,20 | 30,71 | -3,93% | - |
| 09.04.2025 | 29,02 | 32,09 | 28,63 | 31,97 | 10,17% | - |
| 08.04.2025 | 30,51 | 31,07 | 28,73 | 29,02 | -3,47% | - |
| 07.04.2025 | 31,91 | 31,91 | 28,71 | 30,06 | -5,72% | - |
| 04.04.2025 | 33,13 | 33,79 | 31,27 | 31,88 | -5,11% | - |
| 03.04.2025 | 35,60 | 35,60 | 33,35 | 33,60 | -5,64% | - |
| 02.04.2025 | 35,81 | 35,81 | 35,30 | 35,61 | -0,53% | - |
| 01.04.2025 | 35,72 | 36,00 | 35,36 | 35,80 | -0,31% | - |
| 31.03.2025 | 36,34 | 36,36 | 35,35 | 35,91 | -1,19% | - |
| 28.03.2025 | 37,09 | 37,39 | 36,26 | 36,34 | -2,57% | - |
| 27.03.2025 | 37,46 | 37,62 | 37,16 | 37,30 | -0,43% | - |
| 26.03.2025 | 37,67 | 37,90 | 37,23 | 37,46 | -0,57% | - |
| 25.03.2025 | 37,70 | 37,76 | 37,49 | 37,68 | -0,03% | - |
| 24.03.2025 | 37,26 | 37,77 | 37,09 | 37,69 | 0,92% | - |
| 21.03.2025 | 37,28 | 37,71 | 36,87 | 37,35 | -0,72% | - |
| 20.03.2025 | 38,04 | 38,29 | 37,50 | 37,62 | -1,11% | - |
| 19.03.2025 | 37,99 | 38,27 | 37,89 | 38,04 | 0,36% | - |
| 18.03.2025 | 37,86 | 38,15 | 37,70 | 37,91 | -0,37% | - |
| 17.03.2025 | 37,57 | 38,16 | 37,44 | 38,05 | 1,43% | - |
| 14.03.2025 | 37,14 | 37,54 | 36,55 | 37,51 | 2,00% | - |
| 13.03.2025 | 36,66 | 37,12 | 36,45 | 36,77 | -0,30% | - |
| 12.03.2025 | 36,78 | 37,09 | 36,03 | 36,88 | 0,76% | - |
| 11.03.2025 | 36,66 | 36,90 | 36,22 | 36,60 | -0,50% | - |
| 10.03.2025 | 37,40 | 37,71 | 36,61 | 36,79 | -2,16% | - |
| 07.03.2025 | 37,79 | 37,84 | 37,21 | 37,60 | -0,98% | - |
| 06.03.2025 | 37,95 | 38,05 | 37,26 | 37,97 | 0,11% | 59,00 |
| 05.03.2025 | 38,07 | 38,07 | 37,24 | 37,93 | -0,13% | - |
| 04.03.2025 | 38,21 | 38,57 | 37,35 | 37,98 | -1,85% | - |
| 03.03.2025 | 39,86 | 39,96 | 38,58 | 38,70 | -1,46% | - |
| 28.02.2025 | 39,06 | 40,08 | 38,76 | 39,27 | -2,10% | - |
| 27.02.2025 | 40,29 | 40,51 | 40,02 | 40,11 | 0,13% | - |
| 26.02.2025 | 40,26 | 40,43 | 39,82 | 40,06 | 0,83% | - |
| 25.02.2025 | 40,45 | 40,45 | 39,61 | 39,73 | -1,60% | - |
| 24.02.2025 | 40,73 | 40,86 | 40,15 | 40,38 | -0,90% | - |
| 21.02.2025 | 41,07 | 41,36 | 40,63 | 40,74 | -0,10% | - |