£44,044
1,55%
Echtzeitkurs Xtrackers S&P Global Infrastructure Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers S&P Global Infrastructure Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 43,51 | 43,97 | 43,49 | 43,81 | 1,02% | - |
| 30.04.2024 | 43,67 | 43,73 | 43,33 | 43,37 | -0,65% | - |
| 29.04.2024 | 43,49 | 43,75 | 43,45 | 43,65 | 0,35% | - |
| 26.04.2024 | 43,81 | 43,91 | 43,39 | 43,50 | 0,36% | - |
| 25.04.2024 | 43,08 | 43,51 | 42,98 | 43,34 | -0,11% | - |
| 24.04.2024 | 43,60 | 43,63 | 35,62 | 43,39 | -0,18% | - |
| 23.04.2024 | 43,22 | 43,49 | 43,07 | 43,47 | 0,67% | - |
| 22.04.2024 | 43,02 | 43,23 | 42,94 | 43,18 | 1,12% | - |
| 19.04.2024 | 42,07 | 42,73 | 41,96 | 42,70 | 1,18% | - |
| 18.04.2024 | 42,06 | 42,24 | 42,03 | 42,20 | 0,88% | - |
| 17.04.2024 | 41,52 | 41,98 | 41,46 | 41,83 | 0,39% | - |
| 16.04.2024 | 41,97 | 42,09 | 41,54 | 41,67 | -1,55% | - |
| 15.04.2024 | 42,55 | 42,71 | 42,31 | 42,33 | -0,89% | - |
| 12.04.2024 | 42,72 | 42,93 | 42,63 | 42,71 | 0,68% | - |
| 11.04.2024 | 42,71 | 42,75 | 38,19 | 42,42 | -0,69% | - |
| 10.04.2024 | 43,11 | 43,21 | 42,53 | 42,72 | -0,51% | - |
| 09.04.2024 | 43,01 | 43,07 | 42,82 | 42,94 | -0,09% | - |
| 08.04.2024 | 42,81 | 43,07 | 42,80 | 42,98 | 0,38% | - |
| 05.04.2024 | 42,82 | 42,96 | 42,64 | 42,81 | -0,75% | - |
| 04.04.2024 | 43,05 | 43,20 | 43,01 | 43,13 | 0,05% | - |
| 03.04.2024 | 43,17 | 43,19 | 43,02 | 43,11 | -0,09% | - |
| 02.04.2024 | 43,08 | 43,28 | 43,00 | 43,15 | 0,29% | - |
| 28.03.2024 | 42,90 | 43,10 | 42,87 | 43,03 | 0,58% | - |
| 27.03.2024 | 42,43 | 42,78 | 42,43 | 42,78 | 0,61% | - |
| 26.03.2024 | 42,46 | 42,61 | 42,43 | 42,52 | 0,03% | - |
| 25.03.2024 | 42,41 | 42,52 | 42,26 | 42,50 | 0,23% | - |
| 22.03.2024 | 42,24 | 42,47 | 42,24 | 42,41 | 0,55% | - |
| 21.03.2024 | 42,08 | 42,30 | 41,65 | 42,18 | 0,69% | - |
| 20.03.2024 | 41,81 | 41,96 | 41,72 | 41,89 | 0,40% | - |
| 19.03.2024 | 41,61 | 41,74 | 41,52 | 41,72 | 0,23% | - |
| 18.03.2024 | 41,68 | 41,72 | 41,52 | 41,62 | -0,04% | - |
| 15.03.2024 | 41,61 | 41,72 | 41,42 | 41,64 | 0,07% | - |
| 14.03.2024 | 41,80 | 41,87 | 41,52 | 41,61 | -0,37% | - |
| 13.03.2024 | 41,62 | 41,86 | 41,55 | 41,77 | 0,62% | - |
| 12.03.2024 | 41,64 | 41,72 | 41,49 | 41,51 | 0,33% | - |
| 11.03.2024 | 41,21 | 41,48 | 41,18 | 41,37 | 0,16% | - |
| 08.03.2024 | 41,49 | 41,51 | 41,20 | 41,31 | -0,37% | - |
| 07.03.2024 | 41,38 | 41,62 | 41,30 | 41,46 | 0,24% | - |
| 06.03.2024 | 41,20 | 41,50 | 41,11 | 41,36 | 0,36% | - |
| 05.03.2024 | 41,03 | 41,34 | 40,99 | 41,21 | 0,50% | - |
| 04.03.2024 | 41,03 | 41,06 | 40,84 | 41,01 | -0,15% | - |
| 01.03.2024 | 41,37 | 41,39 | 40,91 | 41,07 | -0,35% | - |
| 29.02.2024 | 40,92 | 41,25 | 40,90 | 41,21 | 0,63% | - |
| 28.02.2024 | 41,10 | 41,12 | 40,90 | 40,95 | -0,08% | - |
| 27.02.2024 | 40,77 | 41,05 | 40,71 | 40,99 | 0,28% | - |
| 26.02.2024 | 41,17 | 41,18 | 40,85 | 40,87 | -0,83% | - |
| 23.02.2024 | 41,18 | 41,31 | 41,05 | 41,21 | 0,21% | - |
| 22.02.2024 | 41,35 | 41,50 | 41,08 | 41,13 | -0,15% | - |
| 21.02.2024 | 40,97 | 41,29 | 40,94 | 41,19 | 0,56% | - |
| 20.02.2024 | 40,82 | 41,04 | 40,78 | 40,96 | 0,18% | - |
| 19.02.2024 | 40,73 | 40,89 | 40,72 | 40,88 | 0,14% | - |
| 16.02.2024 | 40,73 | 40,83 | 40,60 | 40,83 | 0,75% | - |
| 15.02.2024 | 40,45 | 40,67 | 40,33 | 40,52 | 0,77% | - |
| 14.02.2024 | 40,14 | 40,31 | 40,10 | 40,22 | 0,48% | - |
| 13.02.2024 | 40,47 | 40,56 | 39,88 | 40,02 | -1,42% | - |
| 12.02.2024 | 40,39 | 40,61 | 40,38 | 40,60 | 0,67% | - |
| 09.02.2024 | 40,54 | 40,63 | 40,29 | 40,33 | -0,55% | - |
| 08.02.2024 | 40,94 | 40,97 | 40,55 | 40,56 | -0,88% | - |
| 07.02.2024 | 41,11 | 41,11 | 40,86 | 40,92 | -0,67% | - |
| 06.02.2024 | 41,09 | 41,25 | 40,91 | 41,19 | 0,21% | - |
| 05.02.2024 | 41,15 | 41,31 | 40,97 | 41,11 | 0,31% | - |
| 02.02.2024 | 41,25 | 41,28 | 40,87 | 40,98 | -0,10% | - |
| 01.02.2024 | 41,10 | 41,17 | 40,96 | 41,02 | -0,51% | - |
| 31.01.2024 | 41,12 | 41,32 | 41,11 | 41,23 | 0,27% | - |
| 30.01.2024 | 41,22 | 41,26 | 41,03 | 41,12 | 0,09% | - |
| 29.01.2024 | 41,07 | 41,10 | 40,94 | 41,09 | 0,15% | - |
| 26.01.2024 | 40,84 | 41,02 | 40,80 | 41,02 | 0,73% | - |
| 25.01.2024 | 40,46 | 40,77 | 40,42 | 40,73 | 0,31% | - |
| 24.01.2024 | 40,69 | 40,80 | 40,52 | 40,60 | 0,07% | - |
| 23.01.2024 | 40,59 | 40,66 | 40,42 | 40,57 | -0,30% | - |
| 22.01.2024 | 40,85 | 40,90 | 40,69 | 40,69 | -0,10% | - |
| 19.01.2024 | 40,86 | 40,94 | 40,61 | 40,73 | 0,13% | - |
| 18.01.2024 | 40,86 | 40,94 | 40,60 | 40,68 | -0,81% | - |
| 17.01.2024 | 41,49 | 41,49 | 40,99 | 41,01 | -1,76% | - |
| 16.01.2024 | 42,05 | 42,07 | 41,67 | 41,74 | -0,60% | - |
| 15.01.2024 | 42,09 | 42,12 | 41,94 | 41,99 | -0,18% | - |
| 12.01.2024 | 41,85 | 42,21 | 37,82 | 42,07 | 0,43% | - |
| 11.01.2024 | 42,38 | 42,42 | 41,83 | 41,89 | -0,92% | - |
| 10.01.2024 | 42,33 | 42,47 | 42,23 | 42,28 | -0,21% | - |
| 09.01.2024 | 42,42 | 42,53 | 42,28 | 42,36 | 0,26% | - |
| 08.01.2024 | 42,29 | 42,35 | 42,12 | 42,25 | -0,15% | - |
| 05.01.2024 | 42,28 | 42,38 | 42,11 | 42,32 | -0,41% | - |
| 04.01.2024 | 42,31 | 42,54 | 42,17 | 42,49 | 0,43% | - |
| 03.01.2024 | 42,56 | 42,63 | 42,22 | 42,31 | -0,73% | - |
| 02.01.2024 | 42,30 | 42,72 | 42,26 | 42,62 | 0,63% | - |
| 29.12.2023 | 42,33 | 42,56 | 42,33 | 42,35 | -0,05% | - |
| 28.12.2023 | 42,27 | 42,44 | 42,16 | 42,38 | 0,32% | - |
| 27.12.2023 | 42,37 | 42,46 | 42,20 | 42,24 | -0,25% | - |
| 22.12.2023 | 42,10 | 42,35 | 42,01 | 42,35 | 0,34% | - |
| 21.12.2023 | 42,15 | 42,24 | 42,01 | 42,20 | -0,18% | - |
| 20.12.2023 | 42,47 | 42,50 | 42,19 | 42,28 | 0,35% | - |
| 19.12.2023 | 42,06 | 42,23 | 42,00 | 42,13 | 0,14% | - |
| 18.12.2023 | 41,99 | 42,24 | 37,99 | 42,07 | 0,28% | - |
| 15.12.2023 | 42,22 | 42,28 | 41,71 | 41,95 | -0,55% | - |
| 14.12.2023 | 41,87 | 42,32 | 41,83 | 42,18 | 1,52% | - |
| 13.12.2023 | 41,42 | 41,56 | 41,36 | 41,55 | 0,81% | - |
| 12.12.2023 | 41,44 | 41,54 | 41,13 | 41,22 | -0,42% | - |
| 11.12.2023 | 41,44 | 41,45 | 41,17 | 41,39 | 0,11% | - |
| 08.12.2023 | 41,36 | 41,51 | 41,23 | 41,35 | -0,02% | - |
| 07.12.2023 | 41,23 | 41,45 | 41,18 | 41,36 | 0,01% | - |