125,365$
0,91%
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 |
|---|---|---|---|---|---|---|
| 26.06.2025 | 124,77 | 125,46 | 124,60 | 125,44 | 0,97% | - |
| 25.06.2025 | 124,40 | 124,42 | 123,96 | 124,23 | -0,20% | - |
| 24.06.2025 | 123,88 | 124,58 | 123,67 | 124,48 | 1,23% | - |
| 23.06.2025 | 121,69 | 123,02 | 121,46 | 122,97 | 0,89% | - |
| 20.06.2025 | 122,77 | 122,91 | 121,66 | 121,88 | -0,37% | - |
| 18.06.2025 | 122,58 | 123,09 | 122,27 | 122,33 | -0,03% | - |
| 17.06.2025 | 123,05 | 123,28 | 122,24 | 122,37 | -0,95% | - |
| 16.06.2025 | 123,36 | 124,10 | 123,32 | 123,55 | 0,99% | - |
| 13.06.2025 | 122,73 | 123,42 | 122,22 | 122,34 | -1,28% | - |
| 12.06.2025 | 123,35 | 124,01 | 123,27 | 123,92 | 0,45% | - |
| 11.06.2025 | 123,87 | 124,05 | 123,04 | 123,36 | -0,24% | - |
| 10.06.2025 | 123,25 | 123,72 | 122,98 | 123,66 | 0,44% | - |
| 09.06.2025 | 123,06 | 123,45 | 122,80 | 123,12 | 0,02% | - |
| 06.06.2025 | 122,98 | 123,36 | 122,64 | 123,09 | 0,91% | - |
| 05.06.2025 | 122,87 | 123,09 | 121,59 | 121,99 | -0,50% | - |
| 04.06.2025 | 122,54 | 122,90 | 122,23 | 122,60 | 0,23% | - |
| 03.06.2025 | 121,74 | 122,51 | 121,63 | 122,32 | 0,22% | - |
| 02.06.2025 | 121,05 | 122,06 | 120,50 | 122,05 | 0,60% | - |
| 30.05.2025 | 121,06 | 121,45 | 119,95 | 121,32 | 0,10% | - |
| 29.05.2025 | 121,74 | 121,74 | 120,51 | 121,21 | 0,41% | - |
| 28.05.2025 | 121,37 | 121,56 | 120,52 | 120,71 | -0,73% | - |
| 27.05.2025 | 120,88 | 121,73 | 120,55 | 121,59 | 1,82% | - |
| 23.05.2025 | 118,47 | 119,78 | 118,47 | 119,42 | -0,39% | - |
| 22.05.2025 | 119,72 | 120,55 | 119,48 | 119,88 | -0,01% | - |
| 21.05.2025 | 120,89 | 121,66 | 119,55 | 119,90 | -1,36% | - |
| 20.05.2025 | 121,49 | 121,67 | 120,91 | 121,55 | -0,11% | - |
| 19.05.2025 | 120,32 | 121,75 | 120,32 | 121,68 | 0,30% | - |
| 16.05.2025 | 120,75 | 121,32 | 120,41 | 121,32 | 0,65% | - |
| 15.05.2025 | 119,87 | 120,75 | 119,70 | 120,54 | 0,58% | - |
| 14.05.2025 | 120,15 | 120,31 | 119,53 | 119,84 | -0,08% | - |
| 13.05.2025 | 119,28 | 120,28 | 119,14 | 119,94 | 0,57% | - |
| 12.05.2025 | 118,91 | 119,26 | 118,02 | 119,26 | 2,59% | - |
| 09.05.2025 | 116,70 | 116,84 | 116,03 | 116,25 | 0,07% | - |
| 08.05.2025 | 116,49 | 117,22 | 115,80 | 116,16 | 0,22% | - |
| 07.05.2025 | 115,58 | 116,20 | 114,91 | 115,90 | 0,34% | - |
| 06.05.2025 | 115,26 | 116,28 | 115,14 | 115,51 | -0,56% | - |
| 05.05.2025 | 116,08 | 116,78 | 115,95 | 116,16 | -0,38% | - |
| 02.05.2025 | 116,28 | 116,90 | 115,92 | 116,60 | 1,85% | - |
| 30.04.2025 | 113,12 | 114,83 | 112,08 | 114,48 | 0,11% | - |
| 29.04.2025 | 113,46 | 114,58 | 113,46 | 114,36 | 0,45% | - |
| 28.04.2025 | 113,62 | 114,07 | 112,70 | 113,85 | 0,25% | - |
| 25.04.2025 | 112,74 | 113,64 | 112,24 | 113,57 | 0,59% | - |
| 24.04.2025 | 111,08 | 112,98 | 110,85 | 112,90 | 1,97% | - |
| 23.04.2025 | 111,65 | 112,40 | 110,37 | 110,72 | 1,21% | - |
| 22.04.2025 | 108,11 | 109,89 | 107,99 | 109,40 | 0,53% | - |
| 17.04.2025 | 108,84 | 109,65 | 108,31 | 108,82 | 0,40% | - |
| 16.04.2025 | 109,37 | 110,04 | 107,38 | 108,39 | -1,56% | - |
| 15.04.2025 | 110,31 | 111,03 | 109,92 | 110,11 | 0,03% | - |
| 14.04.2025 | 110,57 | 110,89 | 109,04 | 110,07 | 1,04% | - |
| 11.04.2025 | 106,74 | 109,40 | 106,38 | 108,94 | 2,10% | - |
| 10.04.2025 | 108,00 | 108,16 | 103,94 | 106,70 | -3,34% | - |
| 09.04.2025 | 100,84 | 110,75 | 100,54 | 110,38 | 9,11% | - |
| 08.04.2025 | 106,03 | 106,56 | 99,78 | 101,17 | -1,31% | - |
| 07.04.2025 | 99,99 | 104,44 | 98,78 | 102,52 | -0,66% | - |
| 04.04.2025 | 106,73 | 107,08 | 103,10 | 103,20 | -6,13% | - |
| 03.04.2025 | 111,58 | 112,07 | 109,92 | 109,94 | -4,21% | - |
| 02.04.2025 | 112,90 | 115,20 | 112,89 | 114,78 | 0,61% | - |
| 01.04.2025 | 113,46 | 114,50 | 112,73 | 114,08 | 0,34% | - |
| 31.03.2025 | 112,11 | 114,09 | 111,53 | 113,70 | 0,18% | - |
| 28.03.2025 | 115,03 | 115,20 | 113,31 | 113,49 | -1,71% | - |
| 27.03.2025 | 115,45 | 116,17 | 115,02 | 115,46 | -0,27% | - |
| 26.03.2025 | 116,95 | 117,09 | 115,46 | 115,77 | -1,20% | - |
| 25.03.2025 | 117,12 | 117,24 | 116,86 | 117,18 | 0,30% | - |
| 24.03.2025 | 116,24 | 116,94 | 116,18 | 116,82 | 1,29% | - |
| 21.03.2025 | 114,36 | 115,33 | 114,21 | 115,33 | -0,02% | - |
| 20.03.2025 | 114,91 | 116,14 | 114,80 | 115,36 | -0,35% | - |
| 19.03.2025 | 114,95 | 116,54 | 114,80 | 115,76 | 0,88% | - |
| 18.03.2025 | 115,30 | 115,32 | 114,40 | 114,76 | -0,82% | - |
| 17.03.2025 | 114,73 | 116,22 | 114,69 | 115,71 | 0,78% | - |
| 14.03.2025 | 113,39 | 114,85 | 113,37 | 114,81 | 2,10% | - |
| 13.03.2025 | 113,52 | 113,65 | 112,12 | 112,45 | -1,17% | - |
| 12.03.2025 | 114,21 | 114,34 | 112,71 | 113,78 | 0,72% | - |
| 11.03.2025 | 113,62 | 114,26 | 112,13 | 112,96 | -0,66% | - |
| 10.03.2025 | 115,10 | 115,42 | 112,81 | 113,71 | -2,79% | - |
| 07.03.2025 | 115,84 | 117,13 | 115,00 | 116,98 | 0,69% | - |
| 06.03.2025 | 116,68 | 117,65 | 115,72 | 116,18 | -1,70% | - |
| 05.03.2025 | 116,82 | 118,58 | 116,33 | 118,19 | 1,59% | - |
| 04.03.2025 | 116,67 | 117,93 | 115,24 | 116,34 | -0,91% | - |
| 03.03.2025 | 119,66 | 119,88 | 116,76 | 117,41 | -1,28% | - |
| 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% | - |