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 |
|---|---|---|---|---|---|---|
| 15.07.2025 | 40,32 | 40,45 | 39,85 | 39,94 | -1,50% | 199.619,00 |
| 14.07.2025 | 40,30 | 40,62 | 40,21 | 40,55 | 0,92% | 1.060.224,00 |
| 11.07.2025 | 40,18 | 40,29 | 40,07 | 40,18 | -0,20% | 166.980,00 |
| 10.07.2025 | 39,52 | 40,52 | 39,52 | 40,26 | 2,16% | 328.264,00 |
| 09.07.2025 | 39,52 | 39,63 | 39,18 | 39,41 | -0,73% | 183.240,00 |
| 08.07.2025 | 38,77 | 40,10 | 38,77 | 39,70 | 3,30% | 280.848,00 |
| 07.07.2025 | 38,50 | 39,01 | 38,16 | 38,43 | -3,32% | 370.564,00 |
| 03.07.2025 | 39,54 | 40,26 | 39,54 | 39,75 | 1,95% | 148.901,00 |
| 02.07.2025 | 38,46 | 39,23 | 38,46 | 38,99 | 1,51% | 199.090,00 |
| 01.07.2025 | 38,19 | 38,50 | 37,86 | 38,41 | 0,03% | 175.948,00 |
| 30.06.2025 | 38,46 | 38,59 | 38,34 | 38,40 | -0,36% | 138.508,00 |
| 27.06.2025 | 38,70 | 38,75 | 38,15 | 38,54 | -0,54% | 158.813,00 |
| 26.06.2025 | 38,37 | 39,00 | 38,35 | 38,75 | 1,65% | 284.017,00 |
| 25.06.2025 | 38,20 | 38,22 | 37,87 | 38,12 | -0,26% | 132.677,00 |
| 24.06.2025 | 37,70 | 38,35 | 37,70 | 38,22 | 3,77% | 257.603,00 |
| 23.06.2025 | 36,18 | 36,86 | 36,18 | 36,83 | 1,63% | 188.522,00 |
| 20.06.2025 | 36,73 | 36,86 | 36,11 | 36,24 | -1,28% | 233.564,00 |
| 18.06.2025 | 36,26 | 36,91 | 36,26 | 36,71 | 0,25% | 128.793,00 |
| 17.06.2025 | 37,03 | 37,08 | 36,46 | 36,62 | -1,27% | 260.319,00 |
| 16.06.2025 | 37,09 | 37,30 | 37,00 | 37,09 | 0,43% | 121.325,00 |
| 13.06.2025 | 36,90 | 37,23 | 36,84 | 36,93 | -1,78% | 162.951,00 |
| 12.06.2025 | 37,94 | 37,94 | 37,39 | 37,60 | -0,97% | 246.065,00 |
| 11.06.2025 | 38,08 | 38,39 | 37,84 | 37,97 | 0,58% | 193.070,00 |
| 10.06.2025 | 37,49 | 37,78 | 37,49 | 37,75 | 0,45% | 153.163,00 |
| 09.06.2025 | 37,00 | 37,78 | 36,91 | 37,58 | 0,97% | 159.515,00 |
| 06.06.2025 | 37,13 | 37,22 | 36,96 | 37,22 | 0,16% | 173.159,00 |
| 05.06.2025 | 37,75 | 37,75 | 36,93 | 37,16 | -0,03% | 250.058,00 |
| 04.06.2025 | 36,79 | 37,28 | 36,66 | 37,17 | 2,40% | 157.819,00 |
| 03.06.2025 | 35,93 | 36,45 | 35,86 | 36,30 | 1,06% | 145.387,00 |
| 02.06.2025 | 35,84 | 36,00 | 35,62 | 35,92 | -0,66% | 178.708,00 |
| 30.05.2025 | 36,55 | 36,55 | 36,00 | 36,16 | -2,03% | 241.785,00 |
| 28.05.2025 | 37,12 | 37,21 | 36,86 | 36,91 | -1,20% | 267.103,00 |
| 27.05.2025 | 37,26 | 37,36 | 36,99 | 37,36 | -1,35% | 215.931,00 |
| 21.05.2025 | 38,31 | 38,44 | 37,82 | 37,87 | -0,94% | 132.035,00 |
| 20.05.2025 | 37,97 | 38,36 | 37,84 | 38,23 | 0,08% | 127.249,00 |
| 19.05.2025 | 37,89 | 38,26 | 37,89 | 38,20 | -0,98% | 220.562,00 |
| 16.05.2025 | 38,48 | 38,60 | 38,30 | 38,58 | -0,41% | 143.462,00 |
| 15.05.2025 | 38,82 | 38,97 | 38,47 | 38,74 | -1,27% | 128.908,00 |
| 14.05.2025 | 39,29 | 39,55 | 39,16 | 39,24 | 0,13% | 120.114,00 |
| 13.05.2025 | 38,85 | 39,28 | 38,85 | 39,19 | 0,46% | 164.627,00 |
| 12.05.2025 | 38,80 | 39,26 | 38,80 | 39,01 | 3,56% | 229.707,00 |
| 09.05.2025 | 37,34 | 37,84 | 37,34 | 37,67 | 0,64% | 56.615,00 |
| 08.05.2025 | 37,02 | 37,71 | 37,02 | 37,43 | 1,82% | 102.072,00 |
| 07.05.2025 | 36,91 | 37,12 | 36,66 | 36,76 | -1,45% | 71.230,00 |
| 06.05.2025 | 36,82 | 37,48 | 36,82 | 37,30 | 0,46% | 144.301,00 |
| 05.05.2025 | 37,32 | 37,48 | 37,13 | 37,13 | -0,91% | 55.470,00 |
| 02.05.2025 | 37,22 | 37,62 | 37,21 | 37,47 | 2,71% | 152.260,00 |
| 01.05.2025 | 36,73 | 37,07 | 36,45 | 36,48 | -0,44% | 77.543,00 |
| 30.04.2025 | 36,50 | 36,70 | 36,20 | 36,64 | -0,38% | 254.171,00 |
| 29.04.2025 | 36,60 | 36,84 | 36,30 | 36,78 | 0,46% | 139.959,00 |
| 28.04.2025 | 36,59 | 36,92 | 36,29 | 36,61 | -1,00% | 109.036,00 |
| 25.04.2025 | 36,70 | 37,02 | 36,52 | 36,98 | 0,68% | 152.945,00 |
| 24.04.2025 | 35,96 | 36,81 | 35,96 | 36,73 | 2,11% | 117.758,00 |
| 23.04.2025 | 36,04 | 36,51 | 35,94 | 35,97 | 1,41% | 217.067,00 |
| 22.04.2025 | 35,05 | 35,70 | 35,05 | 35,47 | 1,34% | 97.059,00 |
| 21.04.2025 | 35,09 | 35,24 | 34,70 | 35,00 | -0,17% | 145.069,00 |
| 17.04.2025 | 35,11 | 35,24 | 34,94 | 35,06 | 0,26% | 103.825,00 |
| 16.04.2025 | 35,07 | 35,41 | 34,67 | 34,97 | -1,63% | 109.986,00 |
| 15.04.2025 | 35,50 | 35,84 | 35,46 | 35,55 | -0,95% | 97.180,00 |
| 14.04.2025 | 35,93 | 36,18 | 35,55 | 35,89 | 1,13% | 130.985,00 |
| 11.04.2025 | 34,55 | 35,55 | 34,55 | 35,49 | 3,53% | 285.250,00 |
| 10.04.2025 | 34,60 | 34,79 | 33,84 | 34,28 | -2,09% | 344.665,00 |
| 09.04.2025 | 32,75 | 35,14 | 32,23 | 35,01 | 10,03% | 378.080,00 |
| 08.04.2025 | 33,56 | 34,00 | 31,44 | 31,82 | -3,02% | 437.474,00 |
| 07.04.2025 | 32,48 | 34,49 | 32,36 | 32,81 | -6,04% | 449.625,00 |
| 04.04.2025 | 35,46 | 35,61 | 34,32 | 34,92 | -5,80% | 585.674,00 |
| 03.04.2025 | 37,31 | 37,53 | 37,01 | 37,07 | -4,01% | 226.695,00 |
| 02.04.2025 | 38,11 | 38,75 | 38,11 | 38,62 | 0,03% | 87.099,00 |
| 01.04.2025 | 38,40 | 38,87 | 38,23 | 38,61 | -0,49% | 146.013,00 |
| 31.03.2025 | 38,50 | 38,91 | 38,22 | 38,80 | -1,45% | 349.229,00 |
| 28.03.2025 | 39,90 | 39,90 | 39,24 | 39,37 | -2,19% | 214.342,00 |
| 27.03.2025 | 40,24 | 40,52 | 40,08 | 40,25 | -0,15% | 118.082,00 |
| 26.03.2025 | 40,73 | 40,84 | 40,03 | 40,31 | -0,84% | 123.512,00 |
| 25.03.2025 | 40,70 | 40,85 | 40,59 | 40,65 | -0,37% | 285.456,00 |
| 24.03.2025 | 40,66 | 40,91 | 40,53 | 40,80 | 0,99% | 98.768,00 |
| 21.03.2025 | 40,11 | 40,43 | 39,93 | 40,40 | -1,46% | 189.304,00 |
| 20.03.2025 | 40,96 | 41,06 | 40,68 | 41,00 | -1,16% | 145.615,00 |
| 19.03.2025 | 41,39 | 41,69 | 41,29 | 41,48 | -0,02% | 122.762,00 |
| 18.03.2025 | 41,19 | 41,61 | 41,17 | 41,49 | -0,26% | 188.093,00 |
| 17.03.2025 | 40,95 | 41,67 | 40,95 | 41,60 | 1,86% | 180.453,00 |
| 14.03.2025 | 40,34 | 40,86 | 40,34 | 40,84 | 2,48% | 186.813,00 |
| 13.03.2025 | 39,77 | 40,01 | 39,61 | 39,85 | -0,77% | 150.643,00 |
| 12.03.2025 | 40,28 | 40,46 | 39,93 | 40,16 | 0,45% | 135.661,00 |
| 11.03.2025 | 39,97 | 40,28 | 39,53 | 39,98 | 0,33% | 339.168,00 |
| 10.03.2025 | 39,91 | 40,70 | 39,60 | 39,85 | -2,21% | 416.238,00 |
| 07.03.2025 | 40,33 | 41,10 | 40,33 | 40,75 | -0,54% | 207.171,00 |
| 06.03.2025 | 40,44 | 41,19 | 40,44 | 40,97 | 0,37% | 191.115,00 |
| 05.03.2025 | 40,00 | 40,96 | 40,00 | 40,82 | 1,29% | 259.596,00 |
| 04.03.2025 | 39,50 | 40,74 | 39,26 | 40,30 | -0,67% | 462.508,00 |
| 03.03.2025 | 41,61 | 41,86 | 40,39 | 40,57 | -0,42% | 334.988,00 |
| 28.02.2025 | 40,62 | 40,94 | 40,31 | 40,74 | -2,54% | 260.020,00 |
| 27.02.2025 | 42,12 | 42,27 | 41,71 | 41,80 | -0,48% | 200.467,00 |
| 26.02.2025 | 42,00 | 42,43 | 41,92 | 42,00 | 0,60% | 249.070,00 |
| 25.02.2025 | 42,27 | 42,38 | 41,59 | 41,75 | -1,18% | 243.759,00 |
| 24.02.2025 | 42,53 | 42,72 | 42,04 | 42,25 | -0,80% | 194.427,00 |
| 21.02.2025 | 43,15 | 43,27 | 42,50 | 42,59 | -0,58% | 248.645,00 |
| 20.02.2025 | 42,60 | 43,08 | 42,60 | 42,84 | 1,42% | 310.400,00 |
| 19.02.2025 | 42,09 | 42,44 | 41,95 | 42,24 | -0,28% | 252.788,00 |
| 18.02.2025 | 42,01 | 42,50 | 41,86 | 42,36 | 0,05% | 196.624,00 |
| 14.02.2025 | 42,42 | 42,74 | 42,34 | 42,34 | 0,02% | 324.450,00 |