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
2023-12-29 28.97 29.02 28.90 28.97 0.0M
2023-12-28 28.89 28.92 28.84 28.85 0.0M
2023-12-27 29.05 29.05 28.84 28.84 0.0M
2023-12-22 28.69 28.86 28.66 28.80 0.0M
2023-12-21 28.71 28.71 28.65 28.65 0.0M
2023-12-20 28.94 29.04 28.94 29.00 0.0M
2023-12-19 28.69 28.86 28.69 28.86 0.0M
2023-12-18 28.70 28.91 28.61 28.66 0.0M
2023-12-15 28.61 28.88 28.61 28.82 0.0M
2023-12-14 28.07 28.33 28.02 28.33 0.0M
2023-12-13 27.80 27.82 27.70 27.70 0.0M
2023-12-12 27.78 27.78 27.72 27.72 0.0M
2023-12-11 27.49 27.71 27.45 27.71 0.0M
2023-12-08 27.27 27.50 27.26 27.48 0.0M
2023-12-07 27.18 27.23 27.15 27.15 0.0M
2023-12-06 27.17 27.24 27.11 27.24 0.0M
2023-12-05 27.24 27.27 27.20 27.21 0.0M
2023-12-04 27.11 27.22 27.11 27.22 0.0M
2023-12-01 26.62 27.07 26.62 27.07 0.0M
2023-11-30 26.18 26.52 26.18 26.52 0.0M
2023-11-29 25.99 26.12 25.99 26.12 0.0M
2023-11-28 26.28 26.28 26.25 26.25 0.0M
2023-11-27 26.21 26.35 26.21 26.35 0.0M
2023-11-24 26.32 26.33 26.32 26.32 0.0M
2023-11-23 26.33 26.35 26.32 26.35 0.0M
2023-11-22 26.26 26.36 26.26 26.36 0.0M
2023-11-21 26.14 26.20 26.11 26.20 0.0M
2023-11-20 26.32 26.32 26.21 26.21 0.0M
2023-11-17 26.33 26.42 26.30 26.35 0.0M
2023-11-16 26.36 26.36 26.21 26.21 0.0M
2023-11-15 26.44 26.56 26.44 26.53 0.0M
2023-11-14 25.90 26.43 25.86 26.43 0.0M
2023-11-13 25.85 25.93 25.85 25.87 0.0M
2023-11-10 25.71 25.76 25.63 25.76 0.0M
2023-11-09 25.58 25.76 25.58 25.76 0.0M
2023-11-08 25.58 25.66 25.56 25.56 0.0M
2023-11-07 25.67 25.74 25.63 25.63 0.0M
2023-11-06 25.80 25.82 25.58 25.58 0.0M
2023-11-03 25.59 25.88 25.59 25.88 0.0M
2023-11-02 25.28 25.63 25.28 25.63 0.0M
2023-11-01 24.97 25.23 24.97 25.20 0.0M
2023-10-31 24.70 25.03 24.70 25.03 0.0M
2023-10-30 24.78 24.78 24.63 24.63 0.0M
2023-10-27 24.86 24.86 24.71 24.71 0.0M
2023-10-26 24.62 24.94 24.55 24.94 0.0M
2023-10-25 24.82 24.90 24.73 24.76 0.0M
2023-10-24 24.71 25.07 24.71 24.95 0.0M
2023-10-23 25.02 25.02 24.83 24.96 0.0M
2023-10-20 25.23 25.23 24.95 24.95 0.0M
2023-10-19 25.66 25.71 25.65 25.71 0.0M
2023-10-18 26.54 26.54 25.94 25.94 0.0M
2023-10-17 26.43 26.68 26.23 26.68 0.0M
2023-10-16 26.26 26.52 26.25 26.52 0.0M
2023-10-13 26.69 26.69 26.31 26.31 0.0M
2023-10-12 26.88 26.93 26.75 26.75 0.0M
2023-10-11 26.57 26.66 26.57 26.61 0.0M
2023-10-10 26.42 26.72 26.41 26.72 0.0M
2023-10-09 26.10 26.30 26.10 26.30 0.0M
2023-10-06 25.97 26.12 25.97 26.12 0.0M
2023-10-05 26.12 26.16 25.97 25.97 0.0M
2023-10-04 25.92 25.95 25.87 25.94 0.0M
2023-10-03 26.27 26.27 25.98 25.98 0.0M
2023-10-02 26.49 26.53 26.41 26.43 0.0M
2023-09-29 26.58 26.58 26.54 26.54 0.0M
2023-09-28 26.53 26.73 26.45 26.73 0.0M
2023-09-27 26.10 26.51 26.10 26.48 0.0M
2023-09-26 26.26 26.26 26.15 26.15 0.0M
2023-09-25 26.13 26.38 26.06 26.37 0.0M
2023-09-22 25.99 26.11 25.99 26.08 0.0M
2023-09-21 26.56 26.56 26.09 26.13 0.0M
2023-09-20 26.70 26.75 26.61 26.75 0.0M
2023-09-19 26.70 26.70 26.57 26.64 0.0M
2023-09-18 26.69 26.86 26.68 26.82 0.0M
2023-09-15 27.04 27.15 26.64 26.64 0.0M
2023-09-14 26.49 26.94 26.49 26.81 0.0M
2023-09-13 26.74 26.74 26.50 26.65 0.0M
2023-09-12 26.93 27.05 26.93 27.05 0.0M
2023-09-11 26.94 27.00 26.85 26.85 0.0M
2023-09-08 27.11 27.12 27.09 27.09 0.0M
2023-09-07 27.20 27.23 26.95 27.07 0.0M
2023-09-06 27.12 27.37 27.12 27.15 0.0M
2023-09-05 27.69 27.89 27.36 27.36 0.0M
2023-09-04 27.78 27.78 27.67 27.67 0.0M
2023-09-01 27.36 27.75 27.36 27.75 0.0M
2023-08-31 27.21 27.48 27.21 27.48 0.0M
2023-08-30 27.22 27.22 27.14 27.20 0.0M
2023-08-29 27.01 27.16 26.98 27.16 0.0M
2023-08-28 26.78 27.06 26.78 27.06 0.0M
2023-08-25 26.65 26.70 26.65 26.70 0.0M
2023-08-24 26.82 26.82 26.69 26.70 0.0M
2023-08-23 26.58 26.74 26.58 26.72 0.0M
2023-08-22 26.33 26.58 26.33 26.58 0.0M
2023-08-21 26.43 26.47 26.29 26.29 0.0M
2023-08-18 26.45 26.52 26.22 26.46 0.0M
2023-08-17 26.86 26.94 26.83 26.84 0.0M
2023-08-16 26.96 27.10 26.93 27.09 0.0M
2023-08-15 27.19 27.19 26.93 26.96 0.0M
2023-08-14 26.98 27.15 26.98 27.15 0.0M
2023-08-11 26.83 26.94 26.81 26.94 0.0M
2023-08-10 27.08 27.08 26.90 26.90 0.0M
2023-08-09 27.12 27.26 26.95 27.01 0.0M
2023-08-08 26.97 27.15 26.91 26.91 0.0M
2023-08-07 26.86 27.07 26.86 27.03 0.0M
2023-08-04 27.06 27.06 26.73 26.89 0.0M
2023-08-03 27.17 27.17 26.99 26.99 0.0M
2023-08-02 27.10 27.35 27.10 27.27 0.0M
2023-08-01 27.08 27.17 27.04 27.17 0.0M
2023-07-31 26.69 26.94 26.69 26.94 0.0M
2023-07-28 26.79 26.86 26.72 26.73 0.0M
2023-07-27 26.63 26.74 26.54 26.74 0.0M
2023-07-26 26.73 26.73 26.59 26.59 0.0M
2023-07-25 26.57 26.80 26.57 26.76 0.0M
2023-07-24 26.29 26.64 26.29 26.52 0.0M
2023-07-21 26.59 26.59 26.44 26.44 0.0M
2023-07-20 26.27 26.50 26.27 26.47 0.0M
2023-07-19 26.40 26.40 26.26 26.27 0.0M
2023-07-18 25.99 26.31 25.99 26.31 0.0M
2023-07-17 25.88 26.07 25.88 26.07 0.0M
2023-07-14 26.08 26.13 25.81 25.87 0.0M
2023-07-13 26.27 26.27 26.17 26.17 0.0M
2023-07-12 26.48 26.52 26.42 26.42 0.0M
2023-07-11 26.24 26.40 26.24 26.40 0.0M
2023-07-10 25.81 26.26 25.81 26.14 0.0M
2023-07-07 25.88 26.07 25.88 26.07 0.0M
2023-07-06 26.25 26.25 25.78 25.78 0.0M
2023-07-05 26.48 26.48 26.30 26.35 0.0M
2023-07-04 26.50 26.54 26.47 26.51 0.0M
2023-07-03 26.47 26.55 26.35 26.48 0.0M
2023-06-30 26.37 26.56 26.33 26.42 0.0M
2023-06-29 25.97 26.19 25.92 26.19 0.0M
2023-06-28 25.82 25.92 25.82 25.89 0.0M
2023-06-27 25.54 25.73 25.45 25.71 0.0M
2023-06-26 25.27 25.53 25.25 25.45 0.0M
2023-06-23 25.27 25.48 25.19 25.39 0.0M
2023-06-22 25.34 25.34 25.29 25.32 0.0M
2023-06-21 25.28 25.50 25.25 25.50 0.0M
2023-06-20 25.37 25.37 25.09 25.25 0.0M
2023-06-19 25.30 25.38 25.30 25.30 0.0M
2023-06-16 25.37 25.54 25.33 25.33 0.0M
2023-06-15 25.37 25.37 25.28 25.31 0.0M
2023-06-14 25.65 25.70 25.55 25.55 0.0M
2023-06-13 25.22 25.54 25.15 25.54 0.0M
2023-06-12 24.96 25.21 24.96 25.21 0.0M
2023-06-09 25.07 25.11 24.96 24.96 0.0M
2023-06-08 25.30 25.40 25.01 25.01 0.0M
2023-06-07 24.88 25.27 24.81 25.27 0.0M
2023-06-06 24.40 24.82 24.40 24.82 0.0M
2023-06-05 24.65 24.69 24.44 24.44 0.0M
2023-06-02 23.57 24.38 23.57 24.38 0.0M
2023-06-01 23.48 23.51 23.44 23.49 0.0M
2023-05-31 23.75 23.78 23.41 23.41 0.0M
2023-05-30 23.94 23.94 23.67 23.67 0.0M
2023-05-29 23.91 23.95 23.91 23.95 0.0M
2023-05-26 23.57 23.69 23.57 23.69 0.0M
2023-05-25 23.30 23.39 23.28 23.30 0.0M
2023-05-24 23.59 23.59 23.35 23.35 0.0M
2023-05-23 23.90 23.92 23.82 23.85 0.0M
2023-05-22 23.80 23.89 23.80 23.89 0.0M
2023-05-19 24.05 24.09 23.75 23.75 0.0M
2023-05-18 23.62 23.94 23.62 23.94 0.0M
2023-05-17 23.23 23.51 23.23 23.51 0.0M
2023-05-16 23.44 23.54 23.27 23.29 0.0M
2023-05-15 23.46 23.50 23.36 23.50 0.0M
2023-05-12 23.26 23.38 23.26 23.38 0.0M
2023-05-11 23.41 23.43 23.21 23.24 0.0M
2023-05-10 23.37 23.44 23.19 23.25 0.0M
2023-05-09 23.23 23.40 23.19 23.40 0.0M
2023-05-08 23.21 23.32 23.15 23.15 0.0M
2023-05-05 22.78 23.13 22.78 23.13 0.0M
2023-05-04 23.19 23.19 22.78 22.78 0.0M
2023-05-03 23.08 23.36 23.06 23.16 0.0M
2023-05-02 23.16 23.19 22.76 22.78 0.0M
2023-04-28 22.80 22.93 22.80 22.93 0.0M
2023-04-27 22.28 22.49 22.25 22.49 0.0M
2023-04-26 22.58 22.68 22.46 22.47 0.0M
2023-04-25 22.91 23.05 22.91 22.94 0.0M
2023-04-24 22.93 23.07 22.93 23.05 0.0M
2023-04-21 23.30 23.30 23.00 23.00 0.0M
2023-04-20 23.15 23.25 22.99 23.24 0.0M
2023-04-19 23.18 23.20 23.04 23.04 0.0M
2023-04-18 23.10 23.33 23.10 23.22 0.0M
2023-04-17 22.95 23.20 22.95 23.16 0.0M
2023-04-14 22.67 22.99 22.67 22.93 0.0M
2023-04-13 22.97 23.00 22.54 22.63 0.0M
2023-04-12 22.94 23.03 22.93 22.93 0.0M
2023-04-11 22.38 22.98 22.38 22.98 0.0M
2023-04-06 22.49 22.58 22.38 22.38 0.0M
2023-04-05 22.82 22.82 22.56 22.56 0.0M
2023-04-04 23.27 23.84 22.95 22.95 0.0M
2023-04-03 23.94 23.97 23.72 23.72 0.0M
2023-03-31 23.54 23.84 23.54 23.84 0.0M
2023-03-30 23.09 23.67 23.09 23.58 0.0M
2023-03-29 22.97 23.47 22.97 23.42 0.0M
2023-03-28 22.80 23.30 22.80 23.27 0.0M
2023-03-27 23.21 23.21 23.09 23.11 0.0M
2023-03-24 22.96 22.96 22.62 22.89 0.0M
2023-03-23 22.85 23.05 22.85 22.98 0.0M
2023-03-22 23.43 23.44 23.36 23.36 0.0M
2023-03-21 23.30 23.58 23.30 23.42 0.0M
2023-03-20 22.78 23.16 22.68 23.11 0.0M
2023-03-17 23.49 23.49 22.94 22.94 0.0M
2023-03-16 23.34 23.46 23.05 23.37 0.0M
2023-03-15 24.13 24.13 23.18 23.18 0.0M
2023-03-14 23.74 24.18 23.74 24.11 0.0M
2023-03-13 24.18 24.18 23.65 23.65 0.0M
2023-03-10 24.83 25.06 24.69 24.77 0.0M
2023-03-09 25.70 25.70 25.57 25.57 0.0M
2023-03-08 25.69 25.69 25.61 25.61 0.0M
2023-03-07 25.60 25.71 25.60 25.69 0.0M
2023-03-06 25.98 26.06 25.82 25.82 0.0M
2023-03-03 25.68 25.85 25.68 25.85 0.0M
2023-03-02 25.28 25.46 25.23 25.46 0.0M
2023-03-01 25.24 25.28 25.14 25.28 0.0M
2023-02-28 25.10 25.39 25.10 25.39 0.0M
2023-02-27 24.89 25.29 24.89 25.26 0.0M
2023-02-24 25.00 25.00 24.78 24.89 0.0M
2023-02-23 24.84 24.98 24.84 24.85 0.0M
2023-02-22 24.69 24.85 24.69 24.85 0.0M
2023-02-21 25.20 25.20 24.82 24.82 0.0M
2023-02-20 25.28 25.28 25.20 25.20 0.0M
2023-02-17 25.40 25.40 25.22 25.22 0.0M
2023-02-16 25.46 25.46 25.26 25.40 0.0M
2023-02-15 24.97 25.36 24.97 25.35 0.0M
2023-02-14 25.06 25.06 24.82 24.82 0.0M
2023-02-13 24.75 25.09 24.75 25.01 0.0M
2023-02-10 24.64 24.83 24.64 24.83 0.0M
2023-02-09 25.10 25.10 24.92 24.92 0.0M
2023-02-08 25.09 25.09 24.92 24.92 0.0M
2023-02-07 25.16 25.16 24.94 25.00 0.0M
2023-02-06 25.07 25.17 25.07 25.13 0.0M
2023-02-03 24.95 25.25 24.90 25.25 0.0M
2023-02-02 24.31 24.93 24.31 24.93 0.0M
2023-02-01 24.33 24.33 24.31 24.31 0.0M
2023-01-31 23.99 24.10 23.86 24.10 0.0M
2023-01-30 24.09 24.10 23.86 24.10 0.0M
2023-01-27 24.60 24.60 23.91 24.09 0.0M
2023-01-26 23.29 23.72 23.29 23.68 0.0M
2023-01-25 23.54 23.55 23.26 23.29 0.0M
2023-01-24 23.52 23.55 23.47 23.54 0.0M
2023-01-23 23.16 23.52 23.16 23.52 0.0M
2023-01-20 23.07 23.16 22.96 23.16 0.0M
2023-01-19 21.54 23.42 21.54 23.07 0.0M
2023-01-18 24.03 24.03 23.82 23.82 0.0M
2023-01-17 24.10 24.10 24.01 24.03 0.0M
2023-01-16 23.90 24.16 23.90 24.10 0.0M
2023-01-13 21.54 23.91 21.54 23.90 0.0M
2023-01-12 21.54 23.95 21.54 23.83 0.0M
2023-01-11 23.20 23.76 23.20 23.76 0.0M
2023-01-10 23.48 23.48 23.25 23.38 0.0M
2023-01-09 23.56 23.68 23.56 23.61 0.0M
2023-01-06 23.13 23.56 23.13 23.56 0.0M
2023-01-05 23.15 23.28 23.09 23.09 0.0M
2023-01-04 23.01 23.15 22.89 23.15 0.0M
2023-01-03 21.54 23.25 21.54 22.98 0.0M
2023-01-02 21.54 23.01 21.54 22.91 0.0M