SPDR Morningstar Multi-Asset Global Infrastructure UCITS ETF

GIN
🏛️ Deutschland →
31.34
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 31.30 31.42 31.30 31.34 0.0M
2025-09-25 31.28 31.42 31.25 31.39 0.0M
2025-09-24 31.18 31.39 31.18 31.36 0.0M
2025-09-23 31.10 31.25 31.06 31.13 0.0M
2025-09-22 31.13 31.19 31.08 31.10 0.0M
2025-09-19 31.08 31.20 30.99 31.19 0.0M
2025-09-18 31.01 31.18 31.01 31.11 0.0M
2025-09-17 31.10 31.13 31.02 31.10 0.0M
2025-09-16 31.21 31.21 31.01 31.01 0.0M
2025-09-15 31.47 31.47 31.20 31.44 0.0M
2025-09-12 31.23 31.41 31.23 31.36 0.0M
2025-09-11 31.35 31.35 31.21 31.24 0.0M
2025-09-10 31.10 31.18 31.03 31.10 0.0M
2025-09-09 31.14 31.14 31.02 31.07 0.0M
2025-09-08 31.11 31.13 30.97 30.97 0.0M
2025-09-05 31.27 31.27 30.89 30.92 0.0M
2025-09-04 31.10 31.17 31.08 31.13 0.0M
2025-09-03 31.02 31.05 30.94 30.94 0.0M
2025-09-02 31.10 31.10 30.96 30.99 0.0M
2025-09-01 31.18 31.18 30.90 31.07 0.0M
2025-08-29 31.16 31.16 31.01 31.02 0.0M
2025-08-28 31.27 31.27 31.08 31.10 0.0M
2025-08-27 31.28 31.30 31.18 31.23 0.0M
2025-08-26 31.22 31.29 31.06 31.06 0.0M
2025-08-25 31.15 31.33 31.15 31.27 0.0M
2025-08-22 31.31 31.41 31.21 31.28 0.0M
2025-08-21 31.32 31.35 31.23 31.34 0.0M
2025-08-20 31.26 31.33 31.19 31.28 0.0M
2025-08-19 31.16 31.16 30.98 31.13 0.0M
2025-08-18 31.14 31.18 31.07 31.14 0.0M
2025-08-15 31.19 31.28 31.05 31.05 0.0M
2025-08-14 31.17 31.29 31.17 31.25 0.0M
2025-08-13 31.05 31.09 31.02 31.04 0.0M
2025-08-12 31.09 31.28 30.93 30.93 0.0M
2025-08-11 31.17 31.26 31.06 31.12 0.0M
2025-08-08 31.12 31.23 31.03 31.03 0.0M
2025-08-07 31.02 31.22 31.02 31.14 0.0M
2025-08-06 31.17 31.17 31.01 31.13 0.0M
2025-08-05 31.41 31.41 31.01 31.06 0.0M
2025-08-04 31.08 31.11 30.95 31.11 0.0M
2025-08-01 31.22 31.37 30.89 30.92 0.0M
2025-07-31 31.22 31.33 31.05 31.13 0.0M
2025-07-30 31.05 31.28 31.05 31.23 0.0M
2025-07-29 31.00 31.17 31.00 31.17 0.0M
2025-07-28 31.00 31.00 30.83 30.98 0.0M
2025-07-25 30.66 30.72 30.59 30.67 0.0M
2025-07-24 30.68 30.75 30.54 30.56 0.0M
2025-07-23 30.56 30.86 30.56 30.72 0.0M
2025-07-22 30.70 30.79 30.64 30.64 0.0M
2025-07-21 30.78 30.89 30.65 30.65 0.0M
2025-07-18 30.78 30.78 30.61 30.70 0.0M
2025-07-17 30.72 30.85 30.62 30.72 0.0M
2025-07-16 30.62 30.84 30.45 30.45 0.0M
2025-07-15 30.87 30.87 30.60 30.73 0.0M
2025-07-14 30.77 30.77 30.52 30.60 0.0M
2025-07-11 30.64 30.64 30.50 30.50 0.0M
2025-07-10 30.56 30.71 30.51 30.71 0.0M
2025-07-09 30.58 30.60 30.49 30.60 0.0M
2025-07-08 30.70 30.70 30.50 30.60 0.0M
2025-07-07 30.63 30.63 30.56 30.56 0.0M
2025-07-04 30.63 30.63 30.45 30.49 0.0M
2025-07-03 30.46 30.79 30.46 30.68 0.0M
2025-07-02 30.69 30.71 30.48 30.53 0.0M
2025-07-01 30.84 30.84 30.47 30.66 0.0M
2025-06-30 30.60 30.63 30.49 30.60 0.0M
2025-06-27 30.53 30.63 30.53 30.63 0.0M
2025-06-26 30.48 30.48 30.30 30.44 0.0M
2025-06-25 30.89 30.89 30.53 30.53 0.0M
2025-06-24 30.71 30.71 30.49 30.59 0.0M
2025-06-23 30.82 30.90 30.68 30.68 0.0M
2025-06-20 30.64 30.75 30.46 30.62 0.0M
2025-06-19 30.89 30.89 30.71 30.72 0.0M
2025-06-18 30.65 30.78 30.65 30.67 0.0M
2025-06-17 30.62 30.69 30.49 30.65 0.0M
2025-06-16 30.69 30.69 30.56 30.62 0.0M
2025-06-13 30.96 31.01 30.69 30.74 0.0M
2025-06-12 30.76 30.76 30.47 30.75 0.0M
2025-06-11 30.86 31.03 30.69 30.69 0.0M
2025-06-10 30.88 30.96 30.84 30.96 0.0M
2025-06-09 30.88 30.93 30.84 30.92 0.0M
2025-06-06 30.89 31.15 30.89 31.07 0.0M
2025-06-05 30.91 31.01 30.78 30.94 0.0M
2025-06-04 31.02 31.05 31.00 31.00 0.0M
2025-06-03 30.70 31.13 30.70 31.13 0.0M
2025-06-02 30.82 30.82 30.73 30.75 0.0M
2025-05-30 31.17 31.17 30.89 31.02 0.0M
2025-05-29 31.09 31.09 30.73 30.73 0.0M
2025-05-28 30.95 31.15 30.94 31.09 0.0M
2025-05-27 30.74 31.04 30.74 31.01 0.0M
2025-05-26 30.80 30.94 30.80 30.88 0.0M
2025-05-23 30.73 30.78 30.64 30.71 0.0M
2025-05-22 30.97 31.02 30.84 30.90 0.0M
2025-05-21 30.96 31.03 30.82 30.85 0.0M
2025-05-20 31.15 31.29 31.14 31.27 0.0M
2025-05-19 31.09 31.12 30.86 31.12 0.0M
2025-05-16 31.17 31.30 31.07 31.30 0.0M
2025-05-15 30.95 31.18 30.83 31.15 0.0M
2025-05-14 30.82 30.82 30.68 30.74 0.0M
2025-05-13 31.04 31.09 30.86 30.86 0.0M
2025-05-12 31.32 31.32 30.96 30.96 0.0M
2025-05-09 30.77 30.86 30.68 30.68 0.0M
2025-05-08 30.90 30.92 30.75 30.92 0.0M
2025-05-07 30.57 30.81 30.57 30.64 0.0M
2025-05-06 30.64 30.69 30.64 30.68 0.0M
2025-05-05 30.65 30.82 30.56 30.80 0.0M
2025-05-02 30.68 30.72 30.43 30.64 0.0M
2025-04-30 30.56 30.59 30.30 30.59 0.0M
2025-04-29 30.50 30.87 30.42 30.43 0.0M
2025-04-28 30.40 30.46 30.25 30.33 0.0M
2025-04-25 30.41 30.45 30.31 30.31 0.0M
2025-04-24 30.21 30.31 30.10 30.31 0.0M
2025-04-23 30.28 30.47 30.28 30.38 0.0M
2025-04-22 29.97 29.97 29.64 29.97 0.0M
2025-04-17 30.17 30.32 30.04 30.21 0.0M
2025-04-16 30.16 30.16 29.96 30.11 0.0M
2025-04-15 30.02 30.41 30.02 30.27 0.0M
2025-04-14 29.68 30.05 29.68 29.79 0.0M
2025-04-11 29.57 29.57 29.30 29.39 0.0M
2025-04-10 29.74 29.98 29.63 29.63 0.0M
2025-04-09 29.91 29.91 29.22 29.22 0.0M
2025-04-08 30.12 30.46 30.12 30.16 0.0M
2025-04-07 30.00 30.79 29.96 30.00 0.0M
2025-04-04 31.46 31.49 30.68 30.98 0.0M
2025-04-03 31.22 31.36 30.91 31.26 0.0M
2025-04-02 31.40 31.63 31.38 31.46 0.0M
2025-04-01 31.65 31.80 31.51 31.57 0.0M
2025-03-31 31.91 32.15 31.91 32.08 0.0M
2025-03-28 31.72 32.12 31.72 31.83 0.0M
2025-03-27 31.93 31.93 31.80 31.86 0.0M
2025-03-26 31.86 32.12 31.86 31.86 0.0M
2025-03-25 32.15 32.15 31.77 31.80 0.0M
2025-03-24 32.11 32.11 31.78 32.11 0.0M
2025-03-21 31.93 32.07 31.88 31.97 0.0M
2025-03-20 31.92 32.17 31.92 31.97 0.0M
2025-03-19 31.70 31.94 31.70 31.88 0.0M
2025-03-18 31.61 31.77 31.61 31.62 0.0M
2025-03-17 31.60 31.70 31.50 31.63 0.0M
2025-03-14 31.47 31.63 31.23 31.52 0.0M
2025-03-13 31.31 31.54 31.31 31.38 0.0M
2025-03-12 31.59 31.59 31.26 31.26 0.0M
2025-03-11 31.88 31.88 31.32 31.32 0.0M
2025-03-10 31.91 32.01 31.72 31.91 0.0M
2025-03-07 31.61 31.70 31.45 31.59 0.0M
2025-03-06 31.68 31.68 31.40 31.58 0.0M
2025-03-05 32.33 32.36 31.67 31.67 0.0M
2025-03-04 32.75 32.75 32.44 32.46 0.0M
2025-03-03 33.00 33.00 32.66 32.69 0.0M
2025-02-28 32.71 33.00 32.71 32.85 0.0M
2025-02-27 32.81 32.89 32.69 32.77 0.0M
2025-02-26 32.62 32.69 32.55 32.55 0.0M
2025-02-25 32.65 32.68 32.43 32.43 0.0M
2025-02-24 32.54 32.66 32.47 32.55 0.0M
2025-02-21 32.49 32.73 32.41 32.68 0.0M
2025-02-20 32.53 32.53 32.19 32.19 0.0M
2025-02-19 32.38 32.71 32.38 32.71 0.0M
2025-02-18 32.45 32.54 32.41 32.51 0.0M
2025-02-17 32.25 32.50 32.25 32.50 0.0M
2025-02-14 32.34 32.44 32.18 32.41 0.0M
2025-02-13 32.29 32.56 32.28 32.37 0.0M
2025-02-12 32.53 32.61 32.37 32.48 0.0M
2025-02-11 32.62 32.69 32.53 32.53 0.0M
2025-02-10 32.57 32.77 32.53 32.77 0.0M
2025-02-07 32.29 32.69 32.29 32.69 0.0M
2025-02-06 32.33 32.77 32.33 32.45 0.0M
2025-02-05 32.45 32.53 32.04 32.43 0.0M
2025-02-04 32.35 32.37 32.05 32.13 0.0M
2025-02-03 32.25 32.93 32.25 32.39 0.0M
2025-01-31 32.28 32.61 32.28 32.53 0.0M
2025-01-30 32.24 32.50 32.15 32.28 0.0M
2025-01-29 32.25 32.45 32.15 32.28 0.0M
2025-01-28 32.44 32.47 32.15 32.19 0.0M
2025-01-27 32.32 32.32 32.03 32.13 0.0M
2025-01-24 32.14 32.14 31.67 31.67 0.0M
2025-01-23 32.37 32.37 32.05 32.33 0.0M
2025-01-22 32.35 32.68 32.25 32.25 0.0M
2025-01-21 32.36 32.57 32.36 32.44 0.0M
2025-01-20 32.35 32.35 32.08 32.21 0.0M
2025-01-17 32.46 32.66 32.34 32.66 0.0M
2025-01-16 32.21 32.35 32.21 32.31 0.0M
2025-01-15 31.92 32.43 31.89 32.43 0.0M
2025-01-14 31.75 31.99 31.69 31.79 0.0M
2025-01-13 31.78 32.05 31.78 32.00 0.0M
2025-01-10 31.92 32.42 31.92 32.42 0.0M
2025-01-09 31.92 32.21 31.92 31.92 0.0M
2025-01-08 32.10 32.21 31.97 32.14 0.0M
2025-01-07 31.73 32.21 31.73 31.90 0.0M
2025-01-06 32.24 32.24 31.97 32.01 0.0M
2025-01-03 32.23 32.35 32.21 32.24 0.0M
2025-01-02 32.16 32.93 32.16 32.93 0.0M