13,290$
0,08%
Echtzeitkurs Global X SuperDividend Alternatives ETF
Bid:
Ask:
Aktienkurse zum Global X SuperDividend Alternatives ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 11,34 | 11,41 | 11,34 | 11,40 | 0,80% | 27.783,00 |
| 23.04.2025 | 11,38 | 11,41 | 11,29 | 11,31 | 0,35% | 29.582,00 |
| 22.04.2025 | 11,19 | 11,27 | 11,19 | 11,27 | 1,44% | 11.517,00 |
| 21.04.2025 | 11,23 | 11,23 | 11,05 | 11,11 | -1,33% | 20.568,00 |
| 17.04.2025 | 11,22 | 11,28 | 11,21 | 11,26 | 0,90% | 25.463,00 |
| 16.04.2025 | 11,19 | 11,24 | 11,12 | 11,16 | -0,71% | 13.953,00 |
| 15.04.2025 | 11,17 | 11,27 | 11,17 | 11,24 | 0,45% | 7.342,00 |
| 14.04.2025 | 11,21 | 11,21 | 11,09 | 11,19 | 1,36% | 16.662,00 |
| 11.04.2025 | 10,97 | 11,04 | 10,85 | 11,04 | 1,10% | 12.252,00 |
| 10.04.2025 | 11,15 | 11,15 | 10,80 | 10,92 | -2,41% | 6.615,00 |
| 09.04.2025 | 10,70 | 11,22 | 10,57 | 11,19 | 4,58% | 79.466,00 |
| 08.04.2025 | 11,09 | 11,09 | 10,63 | 10,70 | -1,20% | 16.500,00 |
| 07.04.2025 | 10,76 | 11,10 | 10,57 | 10,83 | -1,63% | 46.598,00 |
| 04.04.2025 | 11,40 | 11,40 | 11,00 | 11,01 | -4,18% | 48.273,00 |
| 03.04.2025 | 11,58 | 11,59 | 11,49 | 11,49 | -2,38% | 15.804,00 |
| 02.04.2025 | 11,75 | 11,79 | 11,75 | 11,77 | 0,26% | 5.877,00 |
| 01.04.2025 | 11,76 | 11,77 | 11,69 | 11,74 | 0,26% | 4.546,00 |
| 31.03.2025 | 11,70 | 11,74 | 11,68 | 11,71 | 0,09% | 12.673,00 |
| 28.03.2025 | 11,74 | 11,77 | 11,69 | 11,70 | -0,59% | 11.671,00 |
| 27.03.2025 | 11,74 | 11,80 | 11,74 | 11,77 | -0,25% | 9.666,00 |
| 26.03.2025 | 11,84 | 11,84 | 11,78 | 11,80 | -0,17% | 6.843,00 |
| 25.03.2025 | 11,90 | 11,90 | 11,82 | 11,82 | -0,25% | 5.183,00 |
| 24.03.2025 | 11,90 | 11,90 | 11,83 | 11,85 | 0,42% | 8.980,00 |
| 21.03.2025 | 11,84 | 11,84 | 11,77 | 11,80 | -0,34% | 14.769,00 |
| 20.03.2025 | 11,74 | 11,87 | 11,74 | 11,84 | -0,08% | 14.260,00 |
| 19.03.2025 | 11,81 | 11,85 | 11,79 | 11,85 | 0,34% | 8.376,00 |
| 18.03.2025 | 11,89 | 11,89 | 11,75 | 11,81 | -0,25% | 8.976,00 |
| 17.03.2025 | 11,75 | 11,86 | 11,75 | 11,84 | 0,72% | 17.538,00 |
| 14.03.2025 | 11,67 | 11,76 | 11,67 | 11,76 | 1,25% | 12.334,00 |
| 13.03.2025 | 11,72 | 11,72 | 11,61 | 11,61 | -0,34% | 4.830,00 |
| 12.03.2025 | 11,62 | 11,70 | 11,62 | 11,65 | 0,26% | 12.324,00 |
| 11.03.2025 | 11,63 | 11,67 | 11,57 | 11,62 | -0,26% | 20.677,00 |
| 10.03.2025 | 11,75 | 11,75 | 11,58 | 11,65 | -0,85% | 97.004,00 |
| 07.03.2025 | 11,82 | 11,82 | 11,65 | 11,75 | 0,43% | 64.346,00 |
| 06.03.2025 | 11,80 | 11,80 | 11,68 | 11,70 | -1,27% | 37.237,00 |
| 05.03.2025 | 11,82 | 11,85 | 11,78 | 11,85 | -0,34% | 4.603,00 |
| 04.03.2025 | 11,85 | 11,93 | 11,83 | 11,89 | -0,42% | 14.128,00 |
| 03.03.2025 | 12,05 | 12,07 | 11,93 | 11,94 | -0,91% | 28.696,00 |
| 28.02.2025 | 12,03 | 12,05 | 11,93 | 12,05 | 0,84% | 20.090,00 |
| 27.02.2025 | 12,01 | 12,01 | 11,93 | 11,95 | -0,50% | 14.635,00 |
| 26.02.2025 | 12,08 | 12,08 | 11,96 | 12,01 | 0,33% | 4.071,00 |
| 25.02.2025 | 11,93 | 12,01 | 11,93 | 11,97 | -0,08% | 11.603,00 |
| 24.02.2025 | 11,98 | 12,00 | 11,95 | 11,98 | -0,08% | 8.835,00 |
| 21.02.2025 | 12,03 | 12,03 | 11,95 | 11,99 | -0,50% | 5.166,00 |
| 20.02.2025 | 12,06 | 12,06 | 11,98 | 12,05 | 0,17% | 13.228,00 |
| 19.02.2025 | 12,06 | 12,06 | 12,02 | 12,03 | -0,08% | 4.597,00 |
| 18.02.2025 | 12,04 | 12,04 | 12,00 | 12,04 | 0,42% | 15.915,00 |
| 14.02.2025 | 12,00 | 12,02 | 11,98 | 11,99 | 0,42% | 20.425,00 |
| 13.02.2025 | 11,80 | 11,95 | 11,80 | 11,94 | 0,59% | 8.465,00 |
| 12.02.2025 | 11,90 | 11,90 | 11,82 | 11,87 | -0,42% | 18.611,00 |
| 11.02.2025 | 11,87 | 11,92 | 11,87 | 11,92 | 0,13% | 25.989,00 |
| 10.02.2025 | 11,99 | 11,99 | 11,90 | 11,91 | 0,38% | 50.364,00 |
| 07.02.2025 | 11,80 | 11,91 | 11,80 | 11,86 | -0,60% | 9.980,00 |
| 06.02.2025 | 11,88 | 11,96 | 11,88 | 11,93 | -0,04% | 4.237,00 |
| 05.02.2025 | 11,98 | 11,98 | 11,89 | 11,94 | 0,02% | 19.371,00 |
| 04.02.2025 | 11,88 | 11,94 | 11,88 | 11,94 | 0,39% | 5.719,00 |
| 03.02.2025 | 11,82 | 11,90 | 11,79 | 11,89 | 0,00% | 49.458,00 |
| 31.01.2025 | 12,00 | 12,00 | 11,88 | 11,89 | -0,44% | 7.022,00 |
| 30.01.2025 | 11,94 | 11,95 | 11,91 | 11,94 | 0,65% | 5.505,00 |
| 29.01.2025 | 11,95 | 11,97 | 11,85 | 11,86 | -0,39% | 11.544,00 |
| 28.01.2025 | 11,96 | 11,96 | 11,87 | 11,91 | 0,21% | 16.436,00 |
| 27.01.2025 | 11,91 | 11,91 | 11,84 | 11,89 | -0,48% | 3.060,00 |
| 24.01.2025 | 11,93 | 11,95 | 11,92 | 11,94 | 0,15% | 30.557,00 |
| 23.01.2025 | 11,91 | 11,93 | 11,89 | 11,92 | 0,08% | 3.121,00 |
| 22.01.2025 | 11,96 | 11,96 | 11,92 | 11,92 | -0,63% | 8.520,00 |
| 21.01.2025 | 12,00 | 12,00 | 11,94 | 11,99 | 0,93% | 8.485,00 |
| 17.01.2025 | 11,87 | 11,89 | 11,85 | 11,88 | 0,59% | 8.574,00 |
| 16.01.2025 | 11,67 | 11,82 | 11,67 | 11,81 | 0,51% | 11.718,00 |
| 15.01.2025 | 11,78 | 11,79 | 11,74 | 11,75 | 0,95% | 3.489,00 |
| 14.01.2025 | 11,61 | 11,65 | 11,57 | 11,64 | 0,91% | 13.928,00 |
| 13.01.2025 | 11,54 | 11,54 | 11,46 | 11,54 | 0,10% | 4.554,00 |
| 10.01.2025 | 11,58 | 11,61 | 11,50 | 11,52 | -1,04% | 15.222,00 |
| 08.01.2025 | 11,61 | 11,67 | 11,57 | 11,65 | -0,21% | 5.582,00 |
| 07.01.2025 | 11,77 | 11,77 | 11,63 | 11,67 | -0,30% | 6.339,00 |
| 06.01.2025 | 11,73 | 11,77 | 11,71 | 11,71 | -0,21% | 7.891,00 |
| 03.01.2025 | 11,70 | 11,76 | 11,69 | 11,73 | 0,43% | 12.914,00 |
| 02.01.2025 | 11,73 | 11,73 | 11,60 | 11,68 | 0,78% | 7.959,00 |
| 31.12.2024 | 11,65 | 11,65 | 11,54 | 11,59 | 0,17% | 6.832,00 |
| 30.12.2024 | 11,62 | 11,62 | 11,50 | 11,57 | -1,24% | 16.692,00 |
| 27.12.2024 | 11,70 | 11,74 | 11,68 | 11,72 | -0,21% | 4.341,00 |
| 26.12.2024 | 11,67 | 11,79 | 11,67 | 11,74 | -0,42% | 7.297,00 |
| 24.12.2024 | 11,69 | 11,79 | 11,69 | 11,79 | 0,52% | 5.272,00 |
| 23.12.2024 | 11,66 | 11,73 | 11,65 | 11,73 | 0,16% | 10.749,00 |
| 20.12.2024 | 11,62 | 11,73 | 11,57 | 11,71 | 0,68% | 7.721,00 |
| 19.12.2024 | 11,62 | 11,64 | 11,60 | 11,63 | -0,04% | 9.443,00 |
| 18.12.2024 | 11,81 | 11,83 | 11,61 | 11,64 | -1,44% | 17.907,00 |
| 17.12.2024 | 11,80 | 11,83 | 11,78 | 11,81 | -0,17% | 14.126,00 |
| 16.12.2024 | 11,86 | 11,87 | 11,82 | 11,83 | -0,25% | 5.102,00 |
| 13.12.2024 | 11,85 | 11,88 | 11,85 | 11,86 | -0,17% | 2.985,00 |
| 12.12.2024 | 11,89 | 11,91 | 11,86 | 11,88 | -0,24% | 10.102,00 |
| 11.12.2024 | 11,92 | 11,95 | 11,90 | 11,90 | -0,39% | 8.702,00 |
| 10.12.2024 | 12,02 | 12,02 | 11,92 | 11,95 | -0,17% | 9.439,00 |
| 09.12.2024 | 12,05 | 12,05 | 11,95 | 11,97 | -0,33% | 9.920,00 |
| 06.12.2024 | 12,05 | 12,05 | 11,98 | 12,01 | 0,42% | 3.672,00 |
| 05.12.2024 | 11,91 | 12,00 | 11,91 | 11,96 | -0,33% | 17.174,00 |
| 04.12.2024 | 12,09 | 12,09 | 11,94 | 12,00 | -0,83% | 18.171,00 |
| 03.12.2024 | 12,09 | 12,10 | 12,06 | 12,10 | -0,08% | 9.219,00 |
| 02.12.2024 | 12,18 | 12,18 | 12,06 | 12,11 | -0,16% | 5.427,00 |
| 29.11.2024 | 12,15 | 12,19 | 12,09 | 12,13 | 0,37% | 31.729,00 |
| 27.11.2024 | 12,06 | 12,12 | 12,06 | 12,09 | 0,29% | 11.737,00 |