9,290$
0,32%
Echtzeitkurs Global X SuperDividend REIT ETF
Bid:
Ask:
Aktienkurse zum Global X SuperDividend REIT ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 20,83 | 21,00 | 20,82 | 20,82 | -0,57% | 15.980,00 |
| 18.06.2025 | 20,85 | 20,97 | 20,73 | 20,94 | 1,16% | 49.489,00 |
| 17.06.2025 | 20,72 | 20,82 | 20,70 | 20,70 | -0,43% | 13.151,00 |
| 16.06.2025 | 20,85 | 20,95 | 20,72 | 20,79 | 0,14% | 22.740,00 |
| 13.06.2025 | 20,83 | 20,93 | 20,72 | 20,76 | -1,28% | 29.426,00 |
| 12.06.2025 | 20,85 | 21,03 | 20,83 | 21,03 | 0,67% | 25.084,00 |
| 11.06.2025 | 20,85 | 21,03 | 20,85 | 20,89 | -0,29% | 38.086,00 |
| 10.06.2025 | 20,89 | 21,00 | 20,87 | 20,95 | 0,43% | 16.195,00 |
| 09.06.2025 | 20,75 | 20,86 | 20,72 | 20,86 | 0,53% | 24.071,00 |
| 06.06.2025 | 20,73 | 20,79 | 20,65 | 20,75 | 0,53% | 20.327,00 |
| 05.06.2025 | 20,54 | 20,72 | 20,49 | 20,64 | 0,54% | 26.962,00 |
| 04.06.2025 | 20,58 | 20,62 | 20,49 | 20,53 | -1,01% | 38.466,00 |
| 03.06.2025 | 20,62 | 20,75 | 20,57 | 20,74 | 0,92% | 34.581,00 |
| 02.06.2025 | 20,56 | 20,69 | 20,49 | 20,55 | -0,96% | 12.067,00 |
| 30.05.2025 | 20,63 | 20,75 | 20,62 | 20,75 | 0,29% | 20.443,00 |
| 29.05.2025 | 20,58 | 20,70 | 20,52 | 20,69 | 0,53% | 16.376,00 |
| 28.05.2025 | 20,58 | 20,59 | 20,45 | 20,58 | 0,19% | 12.956,00 |
| 27.05.2025 | 20,38 | 20,61 | 20,32 | 20,54 | 0,93% | 19.987,00 |
| 23.05.2025 | 20,24 | 20,39 | 20,06 | 20,35 | 0,69% | 30.014,00 |
| 22.05.2025 | 20,14 | 20,41 | 20,04 | 20,21 | -0,69% | 41.541,00 |
| 21.05.2025 | 20,55 | 20,70 | 20,21 | 20,35 | -1,69% | 23.667,00 |
| 20.05.2025 | 20,63 | 20,79 | 20,63 | 20,70 | -0,10% | 19.924,00 |
| 19.05.2025 | 20,75 | 20,84 | 20,52 | 20,72 | -0,58% | 13.279,00 |
| 16.05.2025 | 20,70 | 20,88 | 20,60 | 20,84 | 1,41% | 15.144,00 |
| 15.05.2025 | 20,40 | 20,67 | 20,40 | 20,55 | 0,74% | 17.976,00 |
| 14.05.2025 | 20,56 | 20,56 | 20,35 | 20,40 | -0,78% | 18.566,00 |
| 13.05.2025 | 20,60 | 20,65 | 20,43 | 20,56 | -0,34% | 19.219,00 |
| 12.05.2025 | 20,76 | 20,76 | 20,45 | 20,63 | 0,34% | 34.695,00 |
| 09.05.2025 | 20,50 | 20,56 | 20,40 | 20,56 | 0,64% | 12.466,00 |
| 08.05.2025 | 20,50 | 20,53 | 20,33 | 20,43 | 0,25% | 8.843,00 |
| 07.05.2025 | 20,32 | 20,60 | 20,31 | 20,38 | -0,59% | 11.492,00 |
| 06.05.2025 | 20,40 | 20,51 | 20,32 | 20,50 | 0,44% | 18.923,00 |
| 05.05.2025 | 20,59 | 20,63 | 20,40 | 20,41 | -1,07% | 15.086,00 |
| 02.05.2025 | 20,61 | 20,74 | 20,55 | 20,63 | 0,24% | 31.561,00 |
| 01.05.2025 | 20,62 | 20,73 | 20,35 | 20,58 | -0,02% | 21.539,00 |
| 30.04.2025 | 20,51 | 20,65 | 20,31 | 20,59 | -0,12% | 11.908,00 |
| 29.04.2025 | 20,52 | 20,69 | 20,35 | 20,61 | 0,98% | 17.161,00 |
| 28.04.2025 | 20,21 | 20,45 | 20,21 | 20,41 | 0,69% | 32.064,00 |
| 25.04.2025 | 20,29 | 20,29 | 20,01 | 20,27 | 0,10% | 12.526,00 |
| 24.04.2025 | 20,32 | 20,32 | 20,05 | 20,25 | -0,15% | 18.312,00 |
| 23.04.2025 | 20,29 | 20,52 | 20,11 | 20,28 | 0,95% | 20.508,00 |
| 22.04.2025 | 19,90 | 20,20 | 19,90 | 20,09 | 1,62% | 25.774,00 |
| 21.04.2025 | 19,88 | 19,90 | 19,55 | 19,77 | -1,05% | 16.778,00 |
| 17.04.2025 | 19,71 | 20,09 | 19,71 | 19,98 | 1,16% | 19.315,00 |
| 16.04.2025 | 19,77 | 19,90 | 19,57 | 19,75 | 0,56% | 31.909,00 |
| 15.04.2025 | 19,65 | 19,82 | 19,51 | 19,64 | 0,41% | 174.811,00 |
| 14.04.2025 | 19,39 | 19,58 | 19,32 | 19,56 | 2,03% | 17.429,00 |
| 11.04.2025 | 19,01 | 19,17 | 18,70 | 19,17 | 1,48% | 26.433,00 |
| 10.04.2025 | 19,39 | 19,39 | 18,58 | 18,89 | -3,03% | 39.614,00 |
| 09.04.2025 | 18,51 | 19,48 | 18,09 | 19,48 | 4,39% | 45.098,00 |
| 08.04.2025 | 19,50 | 19,50 | 18,51 | 18,66 | -2,51% | 50.060,00 |
| 07.04.2025 | 19,35 | 19,70 | 18,89 | 19,14 | -3,72% | 95.790,00 |
| 04.04.2025 | 20,40 | 20,40 | 19,79 | 19,88 | -4,29% | 74.781,00 |
| 03.04.2025 | 20,86 | 21,02 | 20,76 | 20,77 | -1,75% | 33.221,00 |
| 02.04.2025 | 21,19 | 21,19 | 21,01 | 21,14 | -0,28% | 21.140,00 |
| 01.04.2025 | 21,21 | 21,29 | 21,07 | 21,20 | 0,00% | 22.256,00 |
| 31.03.2025 | 20,95 | 21,21 | 20,95 | 21,20 | 0,86% | 28.067,00 |
| 28.03.2025 | 21,18 | 21,20 | 20,87 | 21,02 | -0,76% | 22.604,00 |
| 27.03.2025 | 21,10 | 21,29 | 21,10 | 21,18 | -0,09% | 33.910,00 |
| 26.03.2025 | 21,23 | 21,28 | 21,11 | 21,20 | 0,28% | 17.487,00 |
| 25.03.2025 | 21,36 | 21,36 | 21,14 | 21,14 | -0,75% | 19.347,00 |
| 24.03.2025 | 21,24 | 21,39 | 21,22 | 21,30 | 0,47% | 18.858,00 |
| 21.03.2025 | 21,26 | 21,30 | 21,07 | 21,20 | -0,66% | 16.892,00 |
| 20.03.2025 | 21,34 | 21,42 | 21,28 | 21,34 | 0,09% | 18.460,00 |
| 19.03.2025 | 21,41 | 21,45 | 21,28 | 21,32 | -0,42% | 28.508,00 |
| 18.03.2025 | 21,33 | 21,43 | 21,33 | 21,41 | -0,28% | 19.788,00 |
| 17.03.2025 | 21,25 | 21,49 | 21,25 | 21,47 | 0,42% | 34.482,00 |
| 14.03.2025 | 21,09 | 21,38 | 20,97 | 21,38 | 1,66% | 25.730,00 |
| 13.03.2025 | 21,07 | 21,27 | 20,99 | 21,03 | -0,19% | 24.405,00 |
| 12.03.2025 | 21,17 | 21,17 | 20,92 | 21,07 | 0,81% | 37.784,00 |
| 11.03.2025 | 21,25 | 21,34 | 20,82 | 20,90 | -1,74% | 48.706,00 |
| 10.03.2025 | 21,28 | 21,50 | 21,12 | 21,27 | 0,05% | 85.030,00 |
| 07.03.2025 | 21,05 | 21,37 | 21,05 | 21,26 | 0,90% | 28.807,00 |
| 06.03.2025 | 21,16 | 21,20 | 21,01 | 21,07 | -0,85% | 24.728,00 |
| 05.03.2025 | 21,03 | 21,28 | 21,03 | 21,25 | 0,47% | 20.593,00 |
| 04.03.2025 | 21,19 | 21,29 | 21,12 | 21,15 | -0,61% | 33.309,00 |
| 03.03.2025 | 21,37 | 21,43 | 21,23 | 21,28 | -0,09% | 43.557,00 |
| 28.02.2025 | 21,25 | 21,33 | 21,19 | 21,30 | 0,57% | 19.384,00 |
| 27.02.2025 | 21,24 | 21,29 | 21,15 | 21,18 | -0,61% | 14.830,00 |
| 26.02.2025 | 21,22 | 21,32 | 21,13 | 21,31 | 0,24% | 17.344,00 |
| 25.02.2025 | 21,03 | 21,26 | 21,03 | 21,26 | 1,14% | 22.862,00 |
| 24.02.2025 | 21,03 | 21,10 | 20,84 | 21,02 | 0,62% | 16.391,00 |
| 21.02.2025 | 21,09 | 21,09 | 20,82 | 20,89 | -0,76% | 25.103,00 |
| 20.02.2025 | 20,87 | 21,05 | 20,87 | 21,05 | 0,67% | 23.353,00 |
| 19.02.2025 | 20,86 | 20,94 | 20,80 | 20,91 | -0,14% | 30.764,00 |
| 18.02.2025 | 20,78 | 20,98 | 20,78 | 20,94 | 0,38% | 34.152,00 |
| 14.02.2025 | 20,83 | 20,97 | 20,80 | 20,86 | 0,48% | 41.219,00 |
| 13.02.2025 | 20,50 | 20,83 | 20,49 | 20,76 | 1,07% | 27.007,00 |
| 12.02.2025 | 20,43 | 20,56 | 20,36 | 20,54 | -0,19% | 49.643,00 |
| 11.02.2025 | 20,44 | 20,58 | 20,41 | 20,58 | 0,64% | 19.784,00 |
| 10.02.2025 | 20,57 | 20,57 | 20,41 | 20,45 | -0,29% | 24.192,00 |
| 07.02.2025 | 20,50 | 20,55 | 20,45 | 20,51 | 0,00% | 26.545,00 |
| 06.02.2025 | 20,60 | 20,60 | 20,48 | 20,51 | -0,15% | 28.831,00 |
| 05.02.2025 | 20,49 | 20,58 | 20,36 | 20,54 | 0,20% | 14.329,00 |
| 04.02.2025 | 20,38 | 20,50 | 20,20 | 20,50 | 0,64% | 25.654,00 |
| 03.02.2025 | 20,23 | 20,39 | 20,11 | 20,37 | -0,39% | 22.440,00 |
| 31.01.2025 | 20,36 | 20,64 | 20,36 | 20,45 | 0,29% | 13.202,00 |
| 30.01.2025 | 20,28 | 20,54 | 20,28 | 20,39 | 0,49% | 15.129,00 |
| 29.01.2025 | 20,50 | 20,51 | 20,10 | 20,29 | -0,98% | 26.358,00 |
| 28.01.2025 | 20,52 | 20,66 | 20,43 | 20,49 | -0,58% | 29.295,00 |