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 |
|---|---|---|---|---|---|---|
| 25.03.2026 | 26,13 | 26,17 | 26,13 | 26,17 | 0,64% | 476,00 |
| 24.03.2026 | 25,90 | 26,06 | 25,90 | 26,00 | -0,70% | 851,00 |
| 23.03.2026 | 26,30 | 26,34 | 26,19 | 26,19 | 0,96% | 3.264,00 |
| 20.03.2026 | 26,13 | 26,13 | 25,94 | 25,94 | -1,10% | 455,00 |
| 19.03.2026 | 26,17 | 26,34 | 26,17 | 26,23 | -0,16% | 940,00 |
| 18.03.2026 | 26,32 | 26,32 | 26,27 | 26,27 | -1,98% | 930,00 |
| 17.03.2026 | 26,91 | 26,92 | 26,80 | 26,80 | 0,22% | 417,00 |
| 13.03.2026 | 26,78 | 26,78 | 26,74 | 26,74 | -0,20% | 332,00 |
| 12.03.2026 | 26,90 | 26,92 | 26,79 | 26,79 | -1,31% | 927,00 |
| 11.03.2026 | 27,17 | 27,17 | 27,15 | 27,15 | -0,33% | 158,00 |
| 10.03.2026 | 27,33 | 27,36 | 27,24 | 27,24 | -0,47% | 1.091,00 |
| 09.03.2026 | 27,18 | 27,37 | 27,18 | 27,37 | -0,22% | 866,00 |
| 06.03.2026 | 27,28 | 27,43 | 27,28 | 27,43 | -0,49% | 346,00 |
| 05.03.2026 | 27,46 | 27,56 | 27,45 | 27,56 | -0,82% | 718,00 |
| 04.03.2026 | 27,74 | 27,79 | 27,74 | 27,79 | 0,81% | 777,00 |
| 03.03.2026 | 27,57 | 27,57 | 27,57 | 27,57 | -0,51% | 154,00 |
| 02.03.2026 | 27,71 | 27,71 | 27,71 | 27,71 | -0,32% | 42,00 |
| 27.02.2026 | 27,79 | 27,79 | 27,79 | 27,79 | 1,07% | 8,00 |
| 26.02.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 0,06% | 85,00 |
| 25.02.2026 | 27,48 | 27,48 | 27,48 | 27,48 | 0,19% | 380,00 |
| 24.02.2026 | 27,40 | 27,43 | 27,40 | 27,43 | 0,76% | 352,00 |
| 23.02.2026 | 27,22 | 27,22 | 27,22 | 27,22 | -0,85% | 18,00 |
| 20.02.2026 | 27,45 | 27,46 | 27,27 | 27,46 | 0,03% | 5.064,00 |
| 19.02.2026 | 27,42 | 27,50 | 27,39 | 27,45 | 0,15% | 4.840,00 |
| 05.02.2026 | 27,48 | 27,48 | 27,39 | 27,41 | -0,91% | 218,00 |
| 30.01.2026 | 27,63 | 27,66 | 27,63 | 27,66 | 0,65% | 108,00 |
| 29.01.2026 | 27,52 | 27,52 | 27,42 | 27,48 | -1,01% | 489,00 |
| 28.01.2026 | 27,87 | 27,87 | 27,76 | 27,76 | -0,36% | 580,00 |
| 27.01.2026 | 27,82 | 27,86 | 27,82 | 27,86 | -0,99% | 119,00 |
| 26.01.2026 | 28,02 | 28,17 | 28,02 | 28,14 | 0,60% | 953,00 |
| 23.01.2026 | 27,99 | 27,99 | 27,97 | 27,97 | 0,26% | 175,00 |
| 16.01.2026 | 27,88 | 27,90 | 27,88 | 27,90 | -0,38% | 229,00 |
| 08.01.2026 | 27,99 | 28,00 | 27,99 | 28,00 | 1,18% | 214,00 |
| 31.12.2025 | 27,81 | 27,81 | 27,68 | 27,68 | -0,21% | 245,00 |
| 17.12.2025 | 27,86 | 27,86 | 27,74 | 27,74 | 0,28% | 251,00 |
| 09.12.2025 | 27,73 | 27,73 | 27,66 | 27,66 | -0,86% | 134,00 |
| 04.12.2025 | 27,92 | 27,92 | 27,90 | 27,90 | -0,11% | 214,00 |
| 03.12.2025 | 27,96 | 27,96 | 27,93 | 27,93 | 0,37% | 589,00 |
| 26.11.2025 | 27,81 | 27,83 | 27,80 | 27,83 | 2,20% | 1.003,00 |
| 21.11.2025 | 27,36 | 27,36 | 27,23 | 27,23 | -0,03% | 841,00 |
| 19.11.2025 | 27,32 | 27,32 | 27,24 | 27,24 | -0,95% | 297,00 |
| 10.11.2025 | 27,44 | 27,50 | 27,42 | 27,50 | 0,02% | 584,00 |
| 05.11.2025 | 27,47 | 27,50 | 27,47 | 27,50 | -0,02% | 318,00 |
| 04.11.2025 | 27,61 | 27,61 | 27,50 | 27,50 | -1,25% | 282,00 |
| 16.10.2025 | 27,97 | 27,97 | 27,85 | 27,85 | -1,15% | 768,00 |
| 06.10.2025 | 28,18 | 28,20 | 28,17 | 28,17 | -0,24% | 975,00 |
| 01.10.2025 | 28,05 | 28,24 | 28,05 | 28,24 | 1,46% | 106,00 |
| 29.09.2025 | 27,82 | 27,83 | 27,82 | 27,83 | 0,14% | 351,00 |
| 26.09.2025 | 27,75 | 27,80 | 27,68 | 27,80 | 0,47% | 1.473,00 |
| 25.09.2025 | 27,65 | 27,67 | 27,65 | 27,67 | -2,16% | 141,00 |
| 22.09.2025 | 28,23 | 28,28 | 28,23 | 28,28 | 0,58% | 347,00 |
| 18.09.2025 | 28,21 | 28,21 | 28,12 | 28,12 | 0,09% | 807,00 |
| 17.09.2025 | 28,10 | 28,10 | 28,09 | 28,09 | -0,80% | 113,00 |
| 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 | 0,84% | 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 | 0,78% | 834,00 |
| 25.08.2025 | 27,14 | 27,14 | 27,13 | 27,13 | -0,19% | 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 | -0,45% | 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 | -1,39% | 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 | -0,17% | 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 | -0,42% | 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 | 0,81% | 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 | -0,41% | 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 | -0,12% | 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 | 0,15% | 160,00 |