118,848$
1,41%
Echtzeitkurs Xtrackers MSCI World Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI World Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 117,41 | 118,94 | 116,85 | 118,93 | 1,47% | - |
| 27.02.2025 | 119,43 | 119,59 | 117,19 | 117,20 | -1,55% | - |
| 26.02.2025 | 119,33 | 120,10 | 118,67 | 119,04 | 0,04% | - |
| 25.02.2025 | 119,58 | 119,69 | 118,22 | 118,99 | -0,23% | - |
| 24.02.2025 | 120,22 | 120,37 | 119,12 | 119,27 | -0,39% | - |
| 21.02.2025 | 121,63 | 121,63 | 119,63 | 119,73 | -1,53% | - |
| 20.02.2025 | 121,77 | 121,78 | 120,98 | 121,60 | -0,22% | - |
| 19.02.2025 | 121,48 | 121,93 | 121,36 | 121,87 | -0,08% | - |
| 18.02.2025 | 121,91 | 121,97 | 121,51 | 121,97 | -0,06% | - |
| 17.02.2025 | 121,92 | 122,04 | 121,78 | 122,04 | 0,30% | - |
| 14.02.2025 | 121,67 | 121,89 | 121,45 | 121,67 | 0,04% | - |
| 13.02.2025 | 120,61 | 121,66 | 120,39 | 121,63 | 1,17% | - |
| 12.02.2025 | 119,24 | 120,37 | 119,15 | 120,22 | -0,16% | - |
| 11.02.2025 | 119,79 | 120,53 | 119,79 | 120,40 | 0,17% | - |
| 10.02.2025 | 120,12 | 120,33 | 119,86 | 120,20 | 0,67% | - |
| 07.02.2025 | 120,55 | 120,79 | 119,31 | 119,40 | -0,93% | - |
| 06.02.2025 | 120,42 | 120,58 | 119,98 | 120,51 | 0,33% | - |
| 05.02.2025 | 119,45 | 120,11 | 119,11 | 120,11 | 0,58% | - |
| 04.02.2025 | 118,63 | 119,50 | 118,59 | 119,42 | 0,81% | - |
| 03.02.2025 | 117,48 | 118,95 | 117,08 | 118,46 | -0,79% | - |
| 31.01.2025 | 120,46 | 120,98 | 119,26 | 119,40 | -0,71% | - |
| 30.01.2025 | 119,99 | 120,56 | 119,58 | 120,25 | 0,79% | - |
| 29.01.2025 | 119,58 | 119,71 | 118,88 | 119,30 | -0,39% | - |
| 28.01.2025 | 119,15 | 119,90 | 118,59 | 119,77 | 0,61% | - |
| 27.01.2025 | 118,09 | 119,06 | 118,07 | 119,04 | -1,03% | - |
| 24.01.2025 | 120,50 | 120,75 | 120,16 | 120,28 | -0,06% | - |
| 23.01.2025 | 119,66 | 120,37 | 119,58 | 120,36 | 0,55% | - |
| 22.01.2025 | 119,73 | 119,97 | 119,61 | 119,70 | 0,49% | - |
| 21.01.2025 | 118,61 | 119,20 | 118,31 | 119,12 | 1,15% | - |
| 17.01.2025 | 117,63 | 118,08 | 117,49 | 117,77 | 0,84% | - |
| 16.01.2025 | 117,07 | 117,25 | 116,68 | 116,79 | -0,07% | - |
| 15.01.2025 | 116,53 | 117,05 | 116,25 | 116,86 | 1,72% | - |
| 14.01.2025 | 115,08 | 115,26 | 114,19 | 114,89 | 0,23% | - |
| 13.01.2025 | 113,56 | 114,67 | 113,50 | 114,62 | -0,02% | - |
| 10.01.2025 | 115,55 | 115,55 | 114,22 | 114,64 | -1,48% | - |
| 08.01.2025 | 116,18 | 116,53 | 115,60 | 116,36 | 0,08% | - |
| 07.01.2025 | 117,81 | 117,85 | 115,94 | 116,27 | -0,79% | - |
| 06.01.2025 | 117,40 | 118,14 | 116,99 | 117,20 | 0,61% | - |
| 03.01.2025 | 115,81 | 116,66 | 115,63 | 116,49 | 1,02% | - |
| 02.01.2025 | 116,09 | 116,37 | 114,63 | 115,31 | -1,34% | - |
| 27.12.2024 | 117,35 | 117,44 | 116,31 | 116,88 | 0,02% | - |
| 23.12.2024 | 116,16 | 116,97 | 115,57 | 116,86 | 0,62% | - |
| 20.12.2024 | 114,49 | 117,06 | 114,41 | 116,14 | 0,89% | - |
| 19.12.2024 | 116,24 | 116,47 | 115,12 | 115,12 | -0,10% | - |
| 18.12.2024 | 118,73 | 119,17 | 115,21 | 115,24 | -2,95% | - |
| 17.12.2024 | 118,83 | 118,97 | 118,54 | 118,73 | -0,41% | - |
| 16.12.2024 | 119,13 | 119,47 | 118,99 | 119,22 | 0,22% | - |
| 13.12.2024 | 119,41 | 119,44 | 118,61 | 118,96 | -0,13% | - |
| 12.12.2024 | 119,58 | 119,66 | 119,11 | 119,12 | -0,60% | - |
| 11.12.2024 | 119,59 | 120,00 | 119,52 | 119,83 | 0,76% | - |
| 10.12.2024 | 119,55 | 119,55 | 118,85 | 118,93 | -0,56% | - |
| 09.12.2024 | 120,30 | 120,35 | 119,50 | 119,60 | -0,47% | - |
| 06.12.2024 | 120,15 | 120,43 | 119,94 | 120,17 | 0,21% | - |
| 05.12.2024 | 120,08 | 120,29 | 119,91 | 119,92 | -0,07% | - |
| 04.12.2024 | 119,63 | 120,00 | 119,44 | 120,00 | 0,57% | - |
| 03.12.2024 | 119,21 | 119,40 | 119,00 | 119,32 | 0,16% | - |
| 02.12.2024 | 118,98 | 119,25 | 118,74 | 119,13 | 0,31% | - |
| 29.11.2024 | 118,18 | 118,95 | 118,14 | 118,77 | 0,72% | - |
| 27.11.2024 | 118,18 | 118,24 | 117,66 | 117,92 | -0,17% | - |
| 26.11.2024 | 117,93 | 118,17 | 117,69 | 118,11 | 0,18% | - |
| 25.11.2024 | 118,21 | 118,52 | 117,42 | 117,90 | 0,36% | - |
| 22.11.2024 | 117,00 | 117,53 | 116,93 | 117,47 | 0,38% | - |
| 21.11.2024 | 116,91 | 117,28 | 116,05 | 117,03 | 0,58% | - |
| 20.11.2024 | 116,30 | 116,43 | 115,40 | 116,35 | -0,07% | - |
| 19.11.2024 | 115,34 | 116,55 | 115,32 | 116,44 | 0,33% | - |
| 18.11.2024 | 115,61 | 116,27 | 115,45 | 116,05 | 0,49% | - |
| 15.11.2024 | 116,21 | 116,27 | 115,17 | 115,49 | -1,17% | - |
| 14.11.2024 | 117,57 | 117,63 | 116,71 | 116,86 | -0,39% | - |
| 13.11.2024 | 117,42 | 117,69 | 117,02 | 117,31 | -0,07% | - |
| 12.11.2024 | 117,91 | 118,02 | 116,87 | 117,40 | -0,69% | - |
| 11.11.2024 | 118,34 | 118,47 | 117,93 | 118,21 | 0,27% | - |
| 08.11.2024 | 117,68 | 118,16 | 117,68 | 117,89 | -0,11% | - |
| 07.11.2024 | 117,50 | 118,19 | 117,50 | 118,02 | 0,94% | - |
| 06.11.2024 | 116,59 | 117,01 | 115,71 | 116,91 | 1,57% | - |
| 05.11.2024 | 114,02 | 115,12 | 113,98 | 115,11 | 1,14% | - |
| 04.11.2024 | 114,12 | 114,42 | 113,51 | 113,81 | -0,11% | - |
| 01.11.2024 | 114,09 | 114,74 | 113,87 | 113,93 | 0,40% | - |
| 31.10.2024 | 114,58 | 114,58 | 113,48 | 113,48 | -1,57% | - |
| 30.10.2024 | 115,39 | 115,95 | 115,14 | 115,28 | -0,43% | - |
| 29.10.2024 | 115,55 | 115,98 | 115,26 | 115,79 | 0,03% | - |
| 28.10.2024 | 115,91 | 115,99 | 115,70 | 115,75 | 0,50% | - |
| 25.10.2024 | 115,83 | 116,29 | 115,03 | 115,17 | -0,20% | - |
| 24.10.2024 | 115,65 | 115,65 | 114,84 | 115,40 | 0,29% | - |
| 23.10.2024 | 115,52 | 115,75 | 114,40 | 115,07 | -0,98% | - |
| 22.10.2024 | 115,78 | 116,41 | 115,70 | 116,20 | -0,19% | - |
| 21.10.2024 | 116,64 | 116,76 | 115,96 | 116,42 | -0,40% | - |
| 18.10.2024 | 116,73 | 117,02 | 116,50 | 116,89 | 0,45% | - |
| 17.10.2024 | 117,03 | 117,04 | 116,31 | 116,36 | 0,11% | - |
| 16.10.2024 | 115,97 | 116,46 | 115,84 | 116,24 | 0,35% | - |
| 15.10.2024 | 116,91 | 116,94 | 115,65 | 115,83 | -1,01% | - |
| 14.10.2024 | 116,38 | 117,17 | 116,33 | 117,01 | 0,67% | - |
| 11.10.2024 | 115,47 | 116,32 | 115,47 | 116,23 | 0,64% | - |
| 10.10.2024 | 115,41 | 115,70 | 115,14 | 115,50 | -0,21% | - |
| 09.10.2024 | 114,92 | 115,80 | 114,85 | 115,74 | 0,60% | - |
| 08.10.2024 | 114,71 | 115,16 | 114,54 | 115,05 | 0,72% | - |
| 07.10.2024 | 114,99 | 115,12 | 114,08 | 114,22 | -0,99% | - |
| 04.10.2024 | 115,05 | 115,43 | 114,45 | 115,37 | 0,87% | - |
| 03.10.2024 | 114,29 | 114,70 | 114,03 | 114,38 | -0,34% | - |
| 02.10.2024 | 114,64 | 114,97 | 114,17 | 114,76 | -0,04% | - |
| 01.10.2024 | 115,77 | 115,77 | 114,31 | 114,81 | -0,88% | - |