Global X U.S. Infrastructure Development UCITS ETF USD Acc

PAVE
🏛️ Deutschland →
37.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 36.96 37.30 36.96 37.30 0.0M
2025-09-25 36.97 36.97 36.81 36.95 0.0M
2025-09-24 37.11 37.29 37.10 37.16 0.0M
2025-09-23 37.11 37.45 37.08 37.26 0.0M
2025-09-22 36.91 36.99 36.80 36.99 0.0M
2025-09-19 37.08 37.14 36.84 36.94 0.0M
2025-09-18 36.54 37.02 36.54 36.94 0.0M
2025-09-17 36.51 36.68 36.51 36.62 0.0M
2025-09-16 36.86 36.86 36.43 36.43 0.0M
2025-09-15 36.95 37.14 36.87 36.90 0.0M
2025-09-12 37.22 37.34 37.05 37.05 0.0M
2025-09-11 36.95 37.37 36.95 37.37 0.0M
2025-09-10 36.39 37.06 36.32 36.75 0.0M
2025-09-09 36.94 36.94 36.38 36.38 0.0M
2025-09-08 37.13 37.13 36.79 36.99 0.0M
2025-09-05 37.00 37.05 36.53 36.59 0.0M
2025-09-04 36.67 36.94 36.67 36.94 0.0M
2025-09-03 36.70 36.76 36.44 36.44 0.0M
2025-09-02 36.95 36.95 36.49 36.60 0.0M
2025-09-01 36.60 36.60 36.60 36.60 0.0M
2025-08-29 37.34 37.34 36.87 36.89 0.0M
2025-08-28 37.55 37.67 37.27 37.27 0.0M
2025-08-27 37.47 37.58 37.47 37.58 0.0M
2025-08-26 37.15 37.26 37.00 37.26 0.0M
2025-08-25 37.38 37.38 37.10 37.16 0.0M
2025-08-22 36.75 37.41 36.75 37.37 0.0M
2025-08-21 36.66 36.69 36.38 36.68 0.0M
2025-08-20 37.02 37.02 36.42 36.68 0.0M
2025-08-19 36.69 37.10 36.68 37.03 0.0M
2025-08-18 36.58 36.72 36.47 36.69 0.0M
2025-08-15 37.21 37.22 36.62 36.62 0.0M
2025-08-14 37.42 37.55 37.02 37.11 0.0M
2025-08-13 37.12 37.23 36.81 36.95 0.0M
2025-08-12 36.56 36.93 36.44 36.84 0.0M
2025-08-11 36.70 36.71 36.36 36.36 0.0M
2025-08-08 36.36 36.70 36.36 36.59 0.0M
2025-08-07 36.22 36.61 36.22 36.25 0.0M
2025-08-06 36.76 36.76 36.02 36.22 0.0M
2025-08-05 36.65 36.73 36.23 36.23 0.0M
2025-08-04 36.42 36.52 36.30 36.50 0.0M
2025-08-01 37.10 37.10 35.97 36.02 0.0M
2025-07-31 37.25 37.47 37.07 37.07 0.0M
2025-07-30 37.33 37.56 37.27 37.50 0.0M
2025-07-29 37.62 37.72 37.26 37.26 0.0M
2025-07-28 37.30 37.48 37.30 37.37 0.0M
2025-07-25 36.55 36.87 36.55 36.79 0.0M
2025-07-24 36.52 36.52 36.42 36.44 0.0M
2025-07-23 36.23 36.58 36.23 36.47 0.0M
2025-07-22 35.90 35.91 35.65 35.86 0.0M
2025-07-21 36.30 36.49 36.17 36.25 0.0M
2025-07-18 36.50 36.50 36.23 36.24 0.0M
2025-07-17 35.76 36.26 35.71 36.16 0.0M
2025-07-16 35.42 35.66 34.90 34.90 0.0M
2025-07-15 35.83 35.99 35.78 35.94 0.0M
2025-07-14 35.52 35.77 35.49 35.57 0.0M
2025-07-11 35.72 35.73 35.38 35.66 0.0M
2025-07-10 35.37 36.00 35.37 36.00 0.0M
2025-07-09 35.19 35.51 35.19 35.29 0.0M
2025-07-08 35.22 35.35 35.11 35.26 0.0M
2025-07-07 35.21 35.46 35.15 35.18 0.0M
2025-07-04 35.26 35.26 34.98 35.09 0.0M
2025-07-03 35.10 35.42 35.07 35.41 0.0M
2025-07-02 34.99 35.04 34.85 34.98 0.0M
2025-07-01 34.51 34.73 34.21 34.73 0.0M
2025-06-30 34.79 34.82 34.34 34.56 0.0M
2025-06-27 34.40 34.73 34.40 34.71 0.0M
2025-06-26 34.07 34.26 33.95 34.26 0.0M
2025-06-25 34.35 34.50 34.03 34.12 0.0M
2025-06-24 34.42 34.42 34.17 34.33 0.0M
2025-06-23 33.83 33.95 33.83 33.83 0.0M
2025-06-20 33.70 34.04 33.70 33.92 0.0M
2025-06-19 33.92 33.92 33.60 33.68 0.0M
2025-06-18 34.00 34.17 33.84 34.12 0.0M
2025-06-17 33.80 34.04 33.69 34.02 0.0M
2025-06-16 33.80 34.02 33.80 34.02 0.0M
2025-06-13 33.59 34.05 33.59 33.83 0.0M
2025-06-12 34.14 34.14 33.71 34.02 0.0M
2025-06-11 34.48 34.66 34.48 34.55 0.0M
2025-06-10 34.69 34.75 34.46 34.49 0.0M
2025-06-09 34.73 34.88 34.66 34.66 0.0M
2025-06-06 34.52 34.85 34.41 34.70 0.0M
2025-06-05 34.31 34.40 33.98 34.27 0.0M
2025-06-04 34.42 34.44 34.24 34.30 0.0M
2025-06-03 33.49 34.22 33.36 34.22 0.0M
2025-06-02 33.85 33.85 33.45 33.55 0.0M
2025-05-30 33.99 34.07 33.83 33.86 0.0M
2025-05-29 34.77 34.77 33.92 33.93 0.0M
2025-05-28 34.45 34.49 34.26 34.26 0.0M
2025-05-27 33.97 34.31 33.91 34.31 0.0M
2025-05-26 33.86 33.96 33.86 33.96 0.0M
2025-05-23 33.77 33.77 33.05 33.74 0.0M
2025-05-22 33.91 33.91 33.64 33.76 0.0M
2025-05-21 34.28 34.28 34.14 34.22 0.0M
2025-05-20 34.76 34.88 34.76 34.87 0.0M
2025-05-19 34.89 34.89 34.59 34.78 0.0M
2025-05-16 34.80 35.13 34.72 35.04 0.0M
2025-05-15 34.46 34.72 34.43 34.72 0.0M
2025-05-14 34.61 34.72 34.61 34.67 0.0M
2025-05-13 34.61 35.04 34.61 35.04 0.0M
2025-05-12 34.46 34.90 34.42 34.52 0.0M
2025-05-09 33.02 33.19 32.76 32.91 0.0M
2025-05-08 32.63 33.02 32.57 33.02 0.0M
2025-05-07 32.12 32.26 32.04 32.20 0.0M
2025-05-06 32.47 32.47 32.11 32.28 0.0M
2025-05-05 32.40 32.60 32.11 32.60 0.0M
2025-05-02 32.07 32.37 31.99 32.37 0.0M
2025-04-30 31.10 31.21 30.86 31.11 0.0M
2025-04-29 30.91 31.02 30.85 30.85 0.0M
2025-04-28 30.91 31.12 30.85 30.85 0.0M
2025-04-25 31.12 31.12 30.79 30.87 0.0M
2025-04-24 30.03 30.72 29.94 30.67 0.0M
2025-04-23 29.98 30.77 29.98 30.50 0.0M
2025-04-22 28.91 29.10 28.69 29.10 0.0M
2025-04-17 29.67 29.74 29.42 29.55 0.0M
2025-04-16 29.51 29.81 29.51 29.79 0.0M
2025-04-15 30.08 30.38 29.86 30.18 0.0M
2025-04-14 29.66 30.12 29.66 29.93 0.0M
2025-04-11 29.55 29.55 28.94 29.00 0.0M
2025-04-10 31.15 31.15 29.41 29.41 0.0M
2025-04-09 29.69 29.69 27.77 28.15 0.0M
2025-04-08 29.47 30.16 29.45 29.67 0.0M
2025-04-07 27.81 29.33 27.73 28.73 0.0M
2025-04-04 30.30 30.30 28.81 29.21 0.0M
2025-04-03 31.50 31.53 30.45 30.49 0.0M
2025-04-02 32.64 32.73 32.46 32.73 0.0M
2025-04-01 32.32 32.59 32.05 32.54 0.0M
2025-03-31 32.12 32.12 31.52 32.01 0.0M
2025-03-28 33.07 33.21 32.32 32.32 0.0M
2025-03-27 33.57 33.58 33.04 33.18 0.0M
2025-03-26 33.82 33.89 33.70 33.70 0.0M
2025-03-25 33.71 33.82 33.65 33.73 0.0M
2025-03-24 33.22 33.72 33.12 33.66 0.0M
2025-03-21 33.03 33.04 32.59 32.65 0.0M
2025-03-20 33.32 33.48 33.11 33.25 0.0M
2025-03-19 32.73 33.13 32.71 33.12 0.0M
2025-03-18 32.71 32.80 32.52 32.56 0.0M
2025-03-17 32.47 32.91 32.40 32.81 0.0M
2025-03-14 32.08 32.60 31.97 32.47 0.0M
2025-03-13 32.17 32.43 32.06 32.08 0.0M
2025-03-12 32.27 32.44 32.03 32.41 0.0M
2025-03-11 32.58 32.58 31.97 32.15 0.0M
2025-03-10 33.02 33.10 32.62 32.76 0.0M
2025-03-07 33.21 33.23 32.62 32.62 0.0M
2025-03-06 33.43 33.49 33.05 33.34 0.0M
2025-03-05 33.54 33.62 33.11 33.16 0.0M
2025-03-04 34.86 34.86 33.32 33.37 0.0M
2025-03-03 35.96 35.96 35.32 35.32 0.0M
2025-02-28 35.42 35.73 35.42 35.59 0.0M
2025-02-27 36.05 36.05 35.82 35.98 0.0M
2025-02-26 35.36 35.92 35.36 35.76 0.0M
2025-02-25 35.63 35.63 34.80 35.00 0.0M
2025-02-24 36.01 36.13 35.52 35.75 0.0M
2025-02-21 36.80 37.19 36.44 36.45 0.0M
2025-02-20 37.36 37.40 36.74 36.74 0.0M
2025-02-19 37.84 37.84 37.33 37.44 0.0M
2025-02-18 37.15 37.62 37.15 37.50 0.0M
2025-02-17 37.29 37.35 37.12 37.18 0.0M
2025-02-14 37.12 37.13 36.96 36.96 0.0M
2025-02-13 37.09 37.27 36.87 36.96 0.0M
2025-02-12 37.70 37.70 37.01 37.11 0.0M
2025-02-11 37.83 37.85 37.70 37.70 0.0M
2025-02-10 37.74 37.85 37.71 37.78 0.0M
2025-02-07 37.47 37.76 37.47 37.50 0.0M
2025-02-06 37.50 37.72 37.50 37.71 0.0M
2025-02-05 37.27 37.35 37.01 37.16 0.0M
2025-02-04 37.44 37.44 37.33 37.37 0.0M
2025-02-03 37.89 37.89 37.31 37.80 0.0M
2025-01-31 38.11 38.27 37.90 38.12 0.0M
2025-01-30 37.78 37.96 37.73 37.90 0.0M
2025-01-29 37.45 37.75 37.40 37.63 0.0M
2025-01-28 37.27 37.55 37.13 37.13 0.0M
2025-01-27 38.57 38.57 37.17 37.17 0.0M
2025-01-24 38.83 38.83 38.48 38.59 0.0M
2025-01-23 39.00 39.11 38.91 39.03 0.0M
2025-01-22 39.17 39.22 38.92 39.10 0.0M
2025-01-21 38.64 38.97 38.60 38.95 0.0M
2025-01-20 38.78 38.78 38.49 38.55 0.0M
2025-01-17 38.60 38.82 38.41 38.75 0.0M
2025-01-16 37.88 38.36 37.88 38.36 0.0M
2025-01-15 37.36 38.00 37.36 37.97 0.0M
2025-01-14 36.88 37.34 36.88 37.17 0.0M
2025-01-13 36.26 36.63 36.07 36.60 0.0M
2025-01-10 36.57 36.63 36.25 36.27 0.0M
2025-01-09 36.52 36.66 36.52 36.58 0.0M
2025-01-08 36.52 36.59 36.31 36.40 0.0M
2025-01-07 36.45 36.71 36.29 36.44 0.0M
2025-01-06 36.60 37.02 36.54 36.89 0.0M
2025-01-03 36.52 36.68 36.33 36.60 0.0M
2025-01-02 36.46 36.80 36.43 36.78 0.0M