Echtzeit-Aktienkurs Global X S&P 500 U.S. Market Leaders Top 50 ETF
Bid:
Ask:
Aktienkurse zur Global X S&P 500 U.S. Market Leaders Top 50 ETF Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 28,35 | 28,35 | 28,32 | 28,32 | 0,81% | 203,00 |
| 10.09.2025 | 28,18 | 28,18 | 28,09 | 28,09 | 1,63% | 570,00 |
| 09.09.2025 | 27,52 | 27,64 | 27,52 | 27,64 | 0,85% | 137,00 |
| 08.09.2025 | 27,38 | 27,41 | 27,38 | 27,41 | 0,24% | 915,00 |
| 28.08.2025 | 27,25 | 27,34 | 27,25 | 27,34 | 0,77% | 834,00 |
| 25.08.2025 | 27,14 | 27,14 | 27,13 | 27,13 | -0,18% | 260,00 |
| 19.08.2025 | 27,33 | 27,33 | 27,18 | 27,18 | 1,99% | 313,00 |
| 07.08.2025 | 26,74 | 26,74 | 26,65 | 26,65 | -0,97% | 262,00 |
| 06.08.2025 | 26,92 | 26,92 | 26,91 | 26,91 | -0,61% | 358,00 |
| 28.07.2025 | 27,11 | 27,11 | 27,08 | 27,08 | -0,44% | 408,00 |
| 25.07.2025 | 27,16 | 27,20 | 27,15 | 27,20 | 3,03% | 2.132,00 |
| 15.07.2025 | 26,66 | 26,66 | 26,40 | 26,40 | -1,38% | 1.130,00 |
| 14.07.2025 | 26,72 | 26,77 | 26,66 | 26,77 | -0,29% | 202,00 |
| 10.07.2025 | 26,91 | 26,91 | 26,85 | 26,85 | 0,38% | 203,00 |
| 08.07.2025 | 26,73 | 26,74 | 26,73 | 26,74 | -0,18% | 201,00 |
| 07.07.2025 | 26,92 | 26,98 | 26,79 | 26,79 | -0,73% | 837,00 |
| 03.07.2025 | 26,94 | 26,99 | 26,94 | 26,99 | 0,68% | 249,00 |
| 01.07.2025 | 26,85 | 26,85 | 26,81 | 26,81 | 1,69% | 417,00 |
| 27.06.2025 | 26,43 | 26,43 | 26,36 | 26,36 | -0,09% | 339,00 |
| 26.06.2025 | 26,29 | 26,38 | 26,29 | 26,38 | 0,69% | 221,00 |
| 25.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,43% | 179,00 |
| 24.06.2025 | 26,18 | 26,31 | 26,18 | 26,31 | 1,08% | 200,00 |
| 23.06.2025 | 25,83 | 26,03 | 25,83 | 26,03 | 0,99% | 354,00 |
| 20.06.2025 | 25,84 | 25,84 | 25,78 | 25,78 | -0,24% | 384,00 |
| 18.06.2025 | 25,92 | 25,92 | 25,84 | 25,84 | -0,11% | 260,00 |
| 17.06.2025 | 26,12 | 26,12 | 25,87 | 25,87 | -1,19% | 4.233,00 |
| 16.06.2025 | 26,16 | 26,18 | 26,15 | 26,18 | 0,09% | 2.590,00 |
| 13.06.2025 | 26,30 | 26,30 | 26,16 | 26,16 | -0,52% | 211,00 |
| 12.06.2025 | 26,25 | 26,29 | 26,25 | 26,29 | 1,05% | 1.221,00 |
| 11.06.2025 | 26,14 | 26,14 | 26,02 | 26,02 | -0,14% | 141,00 |
| 09.06.2025 | 26,05 | 26,06 | 26,01 | 26,06 | 0,80% | 226,00 |
| 05.06.2025 | 25,90 | 25,90 | 25,85 | 25,85 | -0,15% | 200,00 |
| 04.06.2025 | 26,01 | 26,03 | 25,89 | 25,89 | -0,24% | 1.179,00 |
| 03.06.2025 | 25,88 | 25,96 | 25,88 | 25,95 | 0,42% | 418,00 |
| 02.06.2025 | 25,80 | 25,84 | 25,80 | 25,84 | 0,35% | 112,00 |
| 30.05.2025 | 25,62 | 25,75 | 25,59 | 25,75 | 0,49% | 213,00 |
| 29.05.2025 | 25,58 | 25,65 | 25,50 | 25,63 | 0,11% | 5.265,00 |
| 28.05.2025 | 25,69 | 25,72 | 25,60 | 25,60 | -0,40% | 683,00 |
| 27.05.2025 | 25,59 | 25,73 | 25,59 | 25,71 | 1,35% | 1.344,00 |
| 23.05.2025 | 25,37 | 25,37 | 25,33 | 25,36 | -0,11% | 205,00 |
| 22.05.2025 | 25,42 | 25,51 | 25,39 | 25,39 | 0,53% | 523,00 |
| 14.05.2025 | 25,59 | 25,59 | 25,26 | 25,26 | -1,90% | 370,00 |
| 12.05.2025 | 25,64 | 25,75 | 25,64 | 25,75 | 0,38% | 614,00 |
| 05.05.2025 | 25,77 | 25,77 | 25,65 | 25,65 | 0,28% | 153,00 |
| 30.04.2025 | 25,34 | 25,58 | 25,34 | 25,58 | 1,29% | 240,00 |
| 28.04.2025 | 25,03 | 25,25 | 25,03 | 25,25 | 0,49% | 428,00 |
| 25.04.2025 | 25,01 | 25,13 | 25,01 | 25,13 | 0,14% | 160,00 |
| 24.04.2025 | 24,87 | 25,09 | 24,87 | 25,09 | 1,15% | 714,00 |
| 23.04.2025 | 24,79 | 24,81 | 24,77 | 24,81 | 2,92% | 587,00 |
| 21.04.2025 | 24,32 | 24,32 | 23,89 | 24,10 | -2,38% | 1.327,00 |
| 17.04.2025 | 24,69 | 24,69 | 24,69 | 24,69 | 0,06% | 1.457,00 |
| 16.04.2025 | 25,03 | 25,03 | 24,68 | 24,68 | 208,46% | 1.529,00 |
| 12.09.2023 | 8,43 | 8,70 | 6,65 | 8,00 | -5,66% | 68.209,00 |
| 11.09.2023 | 8,15 | 8,93 | 8,15 | 8,48 | 2,66% | 41.070,00 |
| 08.09.2023 | 8,74 | 8,90 | 8,26 | 8,26 | -5,60% | 12.776,00 |
| 07.09.2023 | 8,01 | 9,00 | 7,87 | 8,75 | 7,63% | 39.312,00 |
| 06.09.2023 | 9,38 | 10,10 | 8,13 | 8,13 | -19,10% | 162.653,00 |
| 05.09.2023 | 8,89 | 10,12 | 8,17 | 10,05 | 10,08% | 930.061,00 |
| 01.09.2023 | 8,45 | 10,00 | 7,75 | 9,13 | -0,54% | 313.561,00 |
| 31.08.2023 | 5,24 | 10,99 | 5,20 | 9,18 | 53,00% | 1.156.026,00 |
| 30.08.2023 | 7,50 | 8,10 | 5,81 | 6,00 | -25,19% | 187.977,00 |
| 29.08.2023 | 8,29 | 10,33 | 7,10 | 8,02 | -21,37% | 1.273.763,00 |
| 28.08.2023 | 7,92 | 13,79 | 7,28 | 10,20 | 35,46% | 1.618.350,00 |
| 25.08.2023 | 7,72 | 7,92 | 7,50 | 7,53 | -0,26% | 9.441,00 |
| 24.08.2023 | 7,87 | 8,45 | 6,78 | 7,55 | -4,43% | 34.101,00 |
| 23.08.2023 | 9,00 | 9,01 | 7,43 | 7,90 | -13,38% | 69.442,00 |
| 22.08.2023 | 9,91 | 10,93 | 8,98 | 9,12 | -10,85% | 85.372,00 |
| 21.08.2023 | 10,64 | 11,84 | 9,81 | 10,23 | 7,57% | 97.279,00 |
| 18.08.2023 | 10,19 | 10,26 | 9,30 | 9,51 | -2,46% | 24.842,00 |
| 17.08.2023 | 10,16 | 10,16 | 9,35 | 9,75 | -8,79% | 43.364,00 |
| 16.08.2023 | 10,62 | 10,69 | 10,61 | 10,69 | 0,66% | 214.014,00 |
| 15.08.2023 | 10,61 | 10,90 | 10,61 | 10,62 | 0,09% | 247.366,00 |
| 14.08.2023 | 10,52 | 10,61 | 10,52 | 10,61 | 0,66% | 52.849,00 |
| 11.08.2023 | 10,54 | 10,54 | 10,54 | 10,54 | 0,00% | 63.281,00 |
| 10.08.2023 | 10,54 | 10,54 | 10,54 | 10,54 | -0,09% | 221,00 |
| 09.08.2023 | 10,52 | 10,55 | 10,52 | 10,55 | 0,19% | 6.450,00 |
| 08.08.2023 | 10,53 | 10,54 | 10,53 | 10,53 | -0,09% | 32.240,00 |
| 07.08.2023 | 10,54 | 10,54 | 10,52 | 10,54 | 0,05% | 33.611,00 |
| 04.08.2023 | 10,53 | 10,54 | 10,53 | 10,54 | 0,05% | 3.690,00 |
| 03.08.2023 | 10,55 | 10,55 | 10,53 | 10,53 | -0,09% | 15.466,00 |
| 02.08.2023 | 10,54 | 10,55 | 10,54 | 10,54 | -0,09% | 6.785,00 |
| 01.08.2023 | 10,54 | 10,58 | 10,54 | 10,55 | 0,19% | 177.430,00 |
| 31.07.2023 | 10,53 | 10,53 | 10,53 | 10,53 | 0,00% | 192,00 |
| 26.07.2023 | 10,53 | 10,53 | 10,53 | 10,53 | -0,05% | 1.183,00 |
| 25.07.2023 | 10,54 | 10,54 | 10,54 | 10,54 | -0,05% | 126,00 |
| 24.07.2023 | 10,54 | 10,54 | 10,54 | 10,54 | 0,09% | 309,00 |
| 20.07.2023 | 10,58 | 10,58 | 10,53 | 10,53 | 0,10% | 5.597,00 |
| 19.07.2023 | 10,52 | 10,52 | 10,52 | 10,52 | -1,31% | 113,00 |
| 18.07.2023 | 10,52 | 10,66 | 10,52 | 10,66 | 1,33% | 2.731,00 |
| 17.07.2023 | 10,56 | 10,56 | 10,52 | 10,52 | 0,00% | 11.107,00 |
| 14.07.2023 | 10,59 | 10,59 | 10,51 | 10,52 | 0,00% | 1.578,00 |
| 13.07.2023 | 10,50 | 11,24 | 10,50 | 10,52 | 0,19% | 7.474,00 |
| 12.07.2023 | 11,04 | 11,04 | 10,50 | 10,50 | -0,24% | 49.040,00 |
| 11.07.2023 | 10,75 | 11,57 | 10,50 | 10,53 | -0,05% | 12.708,00 |
| 10.07.2023 | 10,53 | 10,53 | 10,52 | 10,53 | 0,29% | 32.746,00 |
| 07.07.2023 | 10,50 | 11,43 | 10,49 | 10,50 | 0,10% | 2.617,00 |
| 06.07.2023 | 10,99 | 10,99 | 10,49 | 10,49 | -0,19% | 5.652,00 |
| 05.07.2023 | 10,53 | 10,53 | 10,51 | 10,51 | 0,19% | 6.131,00 |
| 30.06.2023 | 11,53 | 11,53 | 10,49 | 10,49 | 0,00% | 310,00 |
| 29.06.2023 | 10,49 | 10,62 | 10,48 | 10,49 | 0,67% | 10.687,00 |