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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 64,99 | 65,06 | 63,41 | 63,87 | -1,93% | 232.118,00 |
| 11.12.2025 | 64,84 | 65,19 | 64,24 | 65,13 | -0,14% | 272.937,00 |
| 10.12.2025 | 64,24 | 65,38 | 64,24 | 65,22 | 1,56% | 228.462,00 |
| 09.12.2025 | 63,31 | 64,50 | 62,81 | 64,22 | 0,64% | 190.069,00 |
| 08.12.2025 | 63,76 | 64,29 | 63,58 | 63,81 | 1,53% | 284.888,00 |
| 05.12.2025 | 62,81 | 63,46 | 62,56 | 62,85 | 1,00% | 164.644,00 |
| 04.12.2025 | 62,38 | 62,65 | 61,99 | 62,23 | -1,35% | 179.334,00 |
| 03.12.2025 | 62,30 | 63,15 | 62,21 | 63,08 | 0,43% | 182.838,00 |
| 02.12.2025 | 63,11 | 63,22 | 62,32 | 62,81 | -0,33% | 289.643,00 |
| 01.12.2025 | 63,26 | 63,84 | 62,95 | 63,02 | -0,69% | 226.917,00 |
| 28.11.2025 | 62,80 | 63,53 | 62,70 | 63,46 | 1,03% | 183.419,00 |
| 26.11.2025 | 62,01 | 62,92 | 61,99 | 62,81 | 2,35% | 142.162,00 |
| 25.11.2025 | 60,95 | 61,49 | 60,61 | 61,37 | 1,76% | 331.505,00 |
| 24.11.2025 | 59,70 | 60,41 | 59,51 | 60,31 | 0,03% | 208.457,00 |
| 21.11.2025 | 59,66 | 60,40 | 59,00 | 60,29 | -1,68% | 612.478,00 |
| 20.11.2025 | 63,36 | 63,66 | 61,27 | 61,32 | -2,90% | 425.283,00 |
| 19.11.2025 | 62,98 | 63,80 | 62,80 | 63,15 | 1,01% | 232.175,00 |
| 18.11.2025 | 62,21 | 62,86 | 61,86 | 62,52 | -1,90% | 556.554,00 |
| 17.11.2025 | 63,81 | 65,23 | 63,63 | 63,73 | -0,06% | 895.144,00 |
| 14.11.2025 | 62,30 | 64,00 | 62,18 | 63,77 | 0,13% | 1.035.308,00 |
| 13.11.2025 | 64,07 | 64,83 | 63,35 | 63,69 | 2,21% | 601.460,00 |
| 12.11.2025 | 62,04 | 62,50 | 61,79 | 62,31 | 0,86% | 245.686,00 |
| 11.11.2025 | 61,97 | 61,97 | 61,40 | 61,78 | -0,90% | 210.049,00 |
| 10.11.2025 | 61,67 | 62,45 | 61,44 | 62,34 | 2,38% | 348.418,00 |
| 07.11.2025 | 60,17 | 61,10 | 59,75 | 60,89 | 1,13% | 197.223,00 |
| 06.11.2025 | 61,00 | 61,32 | 59,94 | 60,21 | -0,94% | 243.471,00 |
| 05.11.2025 | 59,46 | 60,93 | 59,46 | 60,78 | 2,58% | 313.263,00 |
| 04.11.2025 | 59,36 | 60,21 | 59,23 | 59,25 | -3,63% | 343.587,00 |
| 03.11.2025 | 61,77 | 61,92 | 61,12 | 61,48 | -1,35% | 286.458,00 |
| 31.10.2025 | 62,17 | 62,70 | 61,83 | 62,32 | -1,31% | 743.431,00 |
| 30.10.2025 | 62,72 | 63,28 | 62,43 | 63,15 | 1,77% | 413.100,00 |
| 29.10.2025 | 61,55 | 62,72 | 61,55 | 62,05 | 2,78% | 487.222,00 |
| 28.10.2025 | 60,38 | 60,65 | 59,89 | 60,37 | 1,67% | 237.247,00 |
| 27.10.2025 | 60,88 | 60,95 | 59,32 | 59,38 | -2,70% | 355.066,00 |
| 24.10.2025 | 60,00 | 61,21 | 60,00 | 61,03 | 4,79% | 654.800,00 |
| 23.10.2025 | 57,05 | 58,35 | 57,05 | 58,24 | 3,28% | 219.783,00 |
| 22.10.2025 | 56,70 | 57,20 | 55,80 | 56,39 | -1,50% | 638.331,00 |
| 21.10.2025 | 57,83 | 57,83 | 56,78 | 57,25 | -0,69% | 670.722,00 |
| 20.10.2025 | 57,15 | 57,77 | 57,15 | 57,65 | 1,43% | 282.705,00 |
| 17.10.2025 | 56,55 | 57,04 | 56,52 | 56,84 | -1,01% | 401.199,00 |
| 16.10.2025 | 58,14 | 58,48 | 57,23 | 57,42 | 0,14% | 592.615,00 |
| 15.10.2025 | 57,94 | 58,00 | 56,76 | 57,34 | 0,12% | 894.383,00 |
| 14.10.2025 | 56,00 | 57,78 | 55,46 | 57,27 | -1,63% | 480.260,00 |
| 13.10.2025 | 57,18 | 58,44 | 57,00 | 58,22 | 7,97% | 1.183.349,00 |
| 10.10.2025 | 56,80 | 57,00 | 53,88 | 53,92 | -8,80% | 1.560.775,00 |
| 09.10.2025 | 60,00 | 60,00 | 58,87 | 59,12 | -0,95% | 507.517,00 |
| 08.10.2025 | 59,19 | 59,79 | 58,83 | 59,69 | 1,58% | 465.181,00 |
| 07.10.2025 | 60,00 | 60,10 | 58,66 | 58,76 | -1,39% | 590.313,00 |
| 06.10.2025 | 59,51 | 59,88 | 58,86 | 59,59 | 1,99% | 503.034,00 |
| 02.10.2025 | 58,54 | 58,93 | 57,99 | 58,43 | 1,49% | 409.788,00 |
| 01.10.2025 | 56,85 | 57,67 | 56,83 | 57,57 | 1,27% | 279.853,00 |
| 30.09.2025 | 57,25 | 57,32 | 56,40 | 56,85 | 0,62% | 455.526,00 |
| 29.09.2025 | 56,59 | 56,95 | 56,33 | 56,50 | 1,71% | 423.856,00 |
| 26.09.2025 | 55,37 | 55,78 | 54,46 | 55,55 | -0,71% | 349.680,00 |
| 25.09.2025 | 55,02 | 56,25 | 54,87 | 55,95 | 1,47% | 474.561,00 |
| 24.09.2025 | 54,39 | 55,59 | 54,39 | 55,14 | 3,86% | 684.068,00 |
| 23.09.2025 | 53,21 | 53,90 | 53,04 | 53,09 | -0,02% | 210.266,00 |
| 22.09.2025 | 52,71 | 53,26 | 52,50 | 53,10 | 0,47% | 227.792,00 |
| 19.09.2025 | 52,80 | 53,31 | 52,61 | 52,85 | 0,63% | 307.258,00 |
| 18.09.2025 | 52,62 | 52,63 | 52,09 | 52,52 | -0,10% | 221.424,00 |
| 17.09.2025 | 52,25 | 53,12 | 52,15 | 52,57 | 1,39% | 314.059,00 |
| 16.09.2025 | 51,86 | 51,95 | 51,37 | 51,85 | -0,02% | 241.086,00 |
| 15.09.2025 | 51,30 | 52,02 | 51,30 | 51,86 | 3,70% | 335.581,00 |
| 12.09.2025 | 49,97 | 50,07 | 49,61 | 50,01 | -0,73% | 119.798,00 |
| 11.09.2025 | 49,35 | 50,40 | 49,35 | 50,38 | 3,24% | 139.517,00 |
| 10.09.2025 | 48,94 | 49,10 | 48,70 | 48,80 | -1,79% | 259.224,00 |
| 09.09.2025 | 50,18 | 50,22 | 49,61 | 49,69 | -3,61% | 591.251,00 |
| 08.09.2025 | 51,38 | 51,68 | 51,16 | 51,55 | 1,96% | 301.978,00 |
| 05.09.2025 | 49,73 | 50,90 | 49,73 | 50,56 | 7,53% | 533.415,00 |
| 04.09.2025 | 47,03 | 47,25 | 46,59 | 47,02 | 0,23% | 167.919,00 |
| 03.09.2025 | 46,97 | 47,21 | 46,80 | 46,91 | 0,21% | 201.773,00 |
| 02.09.2025 | 46,64 | 46,99 | 46,27 | 46,81 | -1,37% | 575.948,00 |
| 29.08.2025 | 47,50 | 47,97 | 47,26 | 47,46 | 1,54% | 371.755,00 |
| 28.08.2025 | 46,90 | 47,00 | 46,56 | 46,74 | -0,09% | 263.747,00 |
| 27.08.2025 | 46,28 | 46,80 | 46,00 | 46,78 | 0,91% | 249.327,00 |
| 26.08.2025 | 46,33 | 46,73 | 46,09 | 46,36 | -0,09% | 205.264,00 |
| 25.08.2025 | 46,09 | 46,73 | 46,09 | 46,40 | -0,24% | 297.983,00 |
| 22.08.2025 | 45,05 | 46,51 | 45,05 | 46,51 | 3,24% | 292.080,00 |
| 21.08.2025 | 44,96 | 45,31 | 44,66 | 45,05 | 0,20% | 244.031,00 |
| 20.08.2025 | 45,00 | 45,37 | 44,67 | 44,96 | -0,95% | 381.813,00 |
| 19.08.2025 | 46,25 | 46,25 | 45,33 | 45,39 | -1,88% | 241.505,00 |
| 18.08.2025 | 46,16 | 46,38 | 45,93 | 46,26 | 0,57% | 384.947,00 |
| 15.08.2025 | 45,97 | 46,26 | 45,91 | 46,00 | 1,46% | 164.459,00 |
| 14.08.2025 | 45,69 | 45,69 | 45,03 | 45,34 | -2,37% | 327.541,00 |
| 13.08.2025 | 46,33 | 46,48 | 46,05 | 46,44 | 0,63% | 236.991,00 |
| 12.08.2025 | 46,02 | 46,34 | 45,47 | 46,15 | -0,47% | 291.828,00 |
| 11.08.2025 | 46,61 | 46,81 | 46,18 | 46,37 | 5,55% | 1.100.209,00 |
| 08.08.2025 | 43,28 | 43,93 | 43,27 | 43,93 | 2,42% | 257.880,00 |
| 07.08.2025 | 42,66 | 42,92 | 42,44 | 42,89 | 1,61% | 199.028,00 |
| 06.08.2025 | 42,22 | 42,25 | 42,01 | 42,21 | 0,02% | 271.781,00 |
| 05.08.2025 | 41,88 | 42,32 | 41,84 | 42,20 | 1,71% | 147.865,00 |
| 04.08.2025 | 41,25 | 41,58 | 41,22 | 41,49 | 1,69% | 201.986,00 |
| 01.08.2025 | 40,76 | 40,99 | 40,41 | 40,80 | -0,44% | 196.743,00 |
| 31.07.2025 | 41,36 | 41,62 | 40,69 | 40,98 | -2,41% | 363.423,00 |
| 30.07.2025 | 42,66 | 42,75 | 41,83 | 41,99 | -2,21% | 458.331,00 |
| 29.07.2025 | 43,27 | 43,50 | 42,80 | 42,94 | -0,74% | 350.223,00 |
| 28.07.2025 | 43,90 | 44,16 | 43,23 | 43,26 | -3,07% | 461.248,00 |
| 25.07.2025 | 44,60 | 44,64 | 44,32 | 44,63 | 0,34% | 308.114,00 |
| 24.07.2025 | 44,36 | 44,94 | 44,36 | 44,48 | 2,32% | 518.358,00 |
| 23.07.2025 | 43,62 | 43,78 | 43,25 | 43,47 | -1,00% | 460.063,00 |