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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,81 | 19,90 | 19,71 | 19,76 | -0,30% | 56.307,00 |
| 02.05.2024 | 19,72 | 19,93 | 19,70 | 19,82 | 1,28% | 33.410,00 |
| 01.05.2024 | 19,48 | 19,81 | 19,48 | 19,57 | 0,93% | 36.213,00 |
| 30.04.2024 | 19,56 | 19,62 | 19,38 | 19,39 | -1,97% | 33.925,00 |
| 29.04.2024 | 19,66 | 19,82 | 19,66 | 19,78 | 0,76% | 168.157,00 |
| 26.04.2024 | 19,53 | 19,69 | 19,52 | 19,63 | 0,36% | 30.922,00 |
| 25.04.2024 | 19,49 | 19,56 | 19,38 | 19,56 | -0,31% | 10.809,00 |
| 24.04.2024 | 19,68 | 19,68 | 19,47 | 19,62 | -0,05% | 42.161,00 |
| 23.04.2024 | 19,33 | 19,72 | 19,33 | 19,63 | 1,24% | 64.536,00 |
| 22.04.2024 | 19,26 | 19,48 | 19,20 | 19,39 | 0,67% | 47.704,00 |
| 19.04.2024 | 18,99 | 19,30 | 18,99 | 19,26 | 1,10% | 248.462,00 |
| 18.04.2024 | 19,06 | 19,18 | 18,97 | 19,05 | -0,05% | 16.986,00 |
| 17.04.2024 | 19,14 | 19,14 | 18,96 | 19,06 | 0,47% | 13.508,00 |
| 16.04.2024 | 19,16 | 19,16 | 18,90 | 18,97 | -0,94% | 27.708,00 |
| 15.04.2024 | 19,36 | 19,46 | 19,05 | 19,15 | -1,03% | 90.168,00 |
| 12.04.2024 | 19,52 | 19,52 | 19,30 | 19,35 | -1,43% | 17.831,00 |
| 11.04.2024 | 19,61 | 19,68 | 19,40 | 19,63 | 0,72% | 25.921,00 |
| 10.04.2024 | 19,95 | 19,95 | 19,38 | 19,49 | -3,61% | 30.732,00 |
| 09.04.2024 | 20,11 | 20,22 | 20,09 | 20,22 | 1,00% | 31.880,00 |
| 08.04.2024 | 19,95 | 20,04 | 19,90 | 20,02 | 0,40% | 22.139,00 |
| 05.04.2024 | 19,80 | 19,95 | 19,75 | 19,94 | 0,61% | 13.953,00 |
| 04.04.2024 | 20,00 | 20,13 | 19,82 | 19,82 | -0,15% | 29.930,00 |
| 03.04.2024 | 19,81 | 19,90 | 19,77 | 19,85 | -1,00% | 24.087,00 |
| 02.04.2024 | 20,23 | 20,23 | 19,96 | 20,05 | -1,18% | 20.351,00 |
| 01.04.2024 | 20,32 | 20,32 | 20,20 | 20,29 | -0,73% | 40.400,00 |
| 28.03.2024 | 20,29 | 20,44 | 20,23 | 20,44 | 0,99% | 16.582,00 |
| 27.03.2024 | 20,02 | 20,24 | 20,02 | 20,24 | 1,76% | 23.281,00 |
| 26.03.2024 | 20,11 | 20,11 | 19,89 | 19,89 | -1,09% | 28.308,00 |
| 25.03.2024 | 20,00 | 20,16 | 20,00 | 20,11 | 0,55% | 33.565,00 |
| 22.03.2024 | 20,23 | 20,23 | 19,94 | 20,00 | -1,23% | 25.526,00 |
| 21.03.2024 | 20,06 | 20,25 | 20,06 | 20,25 | 1,05% | 30.519,00 |
| 20.03.2024 | 19,74 | 20,14 | 19,74 | 20,04 | 0,86% | 20.679,00 |
| 19.03.2024 | 19,85 | 19,87 | 19,74 | 19,87 | 0,10% | 33.859,00 |
| 18.03.2024 | 19,78 | 19,89 | 19,73 | 19,85 | 0,10% | 20.838,00 |
| 15.03.2024 | 19,80 | 19,90 | 19,71 | 19,83 | 0,15% | 13.231,00 |
| 14.03.2024 | 20,16 | 20,16 | 19,65 | 19,80 | -1,64% | 29.148,00 |
| 13.03.2024 | 20,12 | 20,19 | 19,95 | 20,13 | 0,50% | 38.039,00 |
| 12.03.2024 | 19,94 | 20,10 | 19,94 | 20,03 | 0,00% | 40.897,00 |
| 11.03.2024 | 19,95 | 20,14 | 19,95 | 20,03 | 0,40% | 24.028,00 |
| 08.03.2024 | 20,00 | 20,14 | 19,92 | 19,95 | 0,40% | 42.780,00 |
| 07.03.2024 | 19,81 | 19,93 | 19,78 | 19,87 | 0,71% | 15.500,00 |
| 06.03.2024 | 19,68 | 19,88 | 19,68 | 19,73 | 0,20% | 29.731,00 |
| 05.03.2024 | 19,76 | 19,77 | 19,65 | 19,69 | -1,06% | 12.451,00 |
| 04.03.2024 | 20,00 | 20,00 | 19,80 | 19,90 | -0,50% | 19.384,00 |
| 01.03.2024 | 19,95 | 20,00 | 19,83 | 20,00 | 0,45% | 15.033,00 |
| 29.02.2024 | 19,91 | 19,99 | 19,84 | 19,91 | 0,71% | 18.879,00 |
| 28.02.2024 | 19,80 | 19,84 | 19,65 | 19,77 | -0,23% | 14.386,00 |
| 27.02.2024 | 19,83 | 19,92 | 19,72 | 19,82 | -0,13% | 15.603,00 |
| 26.02.2024 | 19,98 | 20,10 | 19,82 | 19,84 | -1,10% | 43.786,00 |
| 23.02.2024 | 19,99 | 20,16 | 19,96 | 20,06 | 0,14% | 21.422,00 |
| 22.02.2024 | 20,00 | 20,07 | 19,96 | 20,03 | 0,36% | 25.797,00 |
| 21.02.2024 | 19,98 | 20,00 | 19,90 | 19,96 | 0,30% | 14.563,00 |
| 20.02.2024 | 20,05 | 20,06 | 19,79 | 19,90 | -0,80% | 49.901,00 |
| 16.02.2024 | 20,19 | 20,19 | 19,83 | 20,06 | -0,64% | 19.415,00 |
| 15.02.2024 | 19,80 | 20,24 | 19,80 | 20,19 | 2,12% | 17.191,00 |
| 14.02.2024 | 19,79 | 19,80 | 19,54 | 19,77 | 0,66% | 31.552,00 |
| 13.02.2024 | 20,11 | 20,11 | 19,43 | 19,64 | -2,34% | 28.036,00 |
| 12.02.2024 | 19,89 | 20,15 | 19,87 | 20,11 | 0,90% | 46.995,00 |
| 09.02.2024 | 20,06 | 20,06 | 19,74 | 19,93 | -0,20% | 28.691,00 |
| 08.02.2024 | 19,97 | 20,05 | 19,80 | 19,97 | 0,53% | 29.931,00 |
| 07.02.2024 | 20,66 | 20,66 | 19,83 | 19,87 | -1,27% | 27.730,00 |
| 06.02.2024 | 20,02 | 20,24 | 20,02 | 20,12 | 0,50% | 16.002,00 |
| 05.02.2024 | 20,22 | 20,34 | 19,92 | 20,02 | -2,63% | 32.074,00 |
| 02.02.2024 | 20,58 | 20,75 | 20,38 | 20,56 | -0,44% | 32.902,00 |
| 01.02.2024 | 20,51 | 20,93 | 20,42 | 20,65 | 0,05% | 25.868,00 |
| 31.01.2024 | 20,97 | 21,08 | 20,60 | 20,64 | -2,09% | 374.023,00 |
| 30.01.2024 | 21,15 | 21,19 | 20,98 | 21,08 | -0,33% | 20.281,00 |
| 29.01.2024 | 20,97 | 21,20 | 20,86 | 21,15 | 0,76% | 16.825,00 |
| 26.01.2024 | 20,82 | 21,05 | 20,80 | 20,99 | 0,38% | 31.390,00 |
| 25.01.2024 | 20,97 | 21,00 | 20,83 | 20,91 | 0,00% | 21.278,00 |
| 24.01.2024 | 21,19 | 21,20 | 20,80 | 20,91 | -0,19% | 38.228,00 |
| 23.01.2024 | 21,04 | 21,05 | 20,85 | 20,95 | -0,29% | 20.411,00 |
| 22.01.2024 | 21,08 | 21,20 | 20,96 | 21,01 | 0,17% | 35.720,00 |
| 19.01.2024 | 20,86 | 21,00 | 20,50 | 20,98 | 0,74% | 21.653,00 |
| 18.01.2024 | 21,12 | 21,12 | 20,59 | 20,82 | -0,67% | 34.350,00 |
| 17.01.2024 | 21,11 | 21,17 | 20,78 | 20,96 | -1,64% | 49.298,00 |
| 16.01.2024 | 21,53 | 21,58 | 21,00 | 21,31 | -1,52% | 44.185,00 |
| 12.01.2024 | 21,77 | 21,83 | 21,58 | 21,64 | -0,23% | 47.429,00 |
| 11.01.2024 | 21,86 | 21,86 | 21,56 | 21,69 | -1,23% | 20.370,00 |
| 10.01.2024 | 21,89 | 21,98 | 21,57 | 21,96 | 0,60% | 15.234,00 |
| 09.01.2024 | 21,96 | 21,96 | 21,71 | 21,83 | -0,68% | 20.079,00 |
| 08.01.2024 | 21,76 | 21,98 | 21,67 | 21,98 | 1,43% | 21.976,00 |
| 05.01.2024 | 21,61 | 21,89 | 21,51 | 21,67 | -0,05% | 14.234,00 |
| 04.01.2024 | 21,83 | 21,90 | 21,67 | 21,68 | -0,37% | 18.407,00 |
| 03.01.2024 | 22,00 | 22,00 | 21,67 | 21,76 | -1,63% | 29.851,00 |
| 02.01.2024 | 22,10 | 22,36 | 22,00 | 22,12 | 0,00% | 37.277,00 |
| 29.12.2023 | 22,34 | 22,39 | 22,12 | 22,12 | -1,34% | 32.152,00 |
| 28.12.2023 | 22,39 | 22,47 | 22,32 | 22,42 | -0,49% | 22.642,00 |
| 27.12.2023 | 22,46 | 22,61 | 22,37 | 22,53 | 0,58% | 38.411,00 |
| 26.12.2023 | 22,10 | 22,46 | 22,06 | 22,40 | 0,95% | 38.545,00 |
| 22.12.2023 | 22,25 | 22,38 | 22,03 | 22,19 | 0,41% | 23.092,00 |
| 21.12.2023 | 22,12 | 22,17 | 22,01 | 22,10 | 0,36% | 23.983,00 |
| 20.12.2023 | 22,15 | 22,39 | 21,99 | 22,02 | -0,59% | 36.268,00 |
| 19.12.2023 | 21,94 | 22,15 | 21,94 | 22,15 | 1,28% | 30.876,00 |
| 18.12.2023 | 22,00 | 22,00 | 21,11 | 21,87 | -0,55% | 69.319,00 |
| 15.12.2023 | 22,30 | 22,30 | 21,73 | 21,99 | -1,30% | 26.347,00 |
| 14.12.2023 | 21,80 | 22,41 | 21,69 | 22,28 | 3,01% | 57.318,00 |
| 13.12.2023 | 21,00 | 21,68 | 20,52 | 21,63 | 3,10% | 53.943,00 |
| 12.12.2023 | 20,99 | 21,00 | 20,85 | 20,98 | 0,19% | 35.475,00 |
| 11.12.2023 | 20,86 | 21,00 | 20,82 | 20,94 | 0,29% | 34.380,00 |