139,072$
0,40%
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 |
|---|---|---|---|---|---|---|
| 11.11.2025 | 138,43 | 139,10 | 138,25 | 139,08 | 0,40% | - |
| 10.11.2025 | 137,71 | 138,69 | 137,33 | 138,52 | 1,69% | - |
| 07.11.2025 | 135,76 | 136,34 | 134,67 | 136,22 | -0,41% | - |
| 06.11.2025 | 137,42 | 137,55 | 136,00 | 136,78 | -0,85% | - |
| 05.11.2025 | 136,91 | 138,05 | 136,81 | 137,95 | 0,78% | - |
| 04.11.2025 | 137,00 | 137,79 | 136,79 | 136,89 | -1,21% | - |
| 03.11.2025 | 138,94 | 138,94 | 137,94 | 138,56 | -0,02% | - |
| 31.10.2025 | 138,69 | 138,78 | 137,80 | 138,59 | 0,40% | - |
| 30.10.2025 | 138,55 | 138,99 | 138,01 | 138,04 | -0,83% | - |
| 29.10.2025 | 139,76 | 139,85 | 138,61 | 139,19 | -0,26% | - |
| 28.10.2025 | 139,45 | 139,86 | 139,08 | 139,55 | 0,22% | - |
| 27.10.2025 | 138,78 | 139,26 | 138,70 | 139,24 | 1,03% | - |
| 24.10.2025 | 137,69 | 138,03 | 137,56 | 137,82 | 0,63% | - |
| 23.10.2025 | 136,30 | 137,15 | 136,25 | 136,97 | 0,59% | - |
| 22.10.2025 | 136,74 | 136,85 | 135,35 | 136,16 | -0,46% | - |
| 21.10.2025 | 136,84 | 137,11 | 136,51 | 136,79 | -0,23% | - |
| 20.10.2025 | 136,32 | 137,27 | 136,32 | 137,10 | 0,97% | - |
| 17.10.2025 | 134,83 | 135,91 | 134,57 | 135,79 | 0,47% | - |
| 16.10.2025 | 136,23 | 136,53 | 134,62 | 135,15 | -0,39% | - |
| 15.10.2025 | 135,95 | 136,61 | 134,60 | 135,68 | 0,42% | - |
| 14.10.2025 | 133,85 | 135,71 | 133,38 | 135,11 | 0,07% | - |
| 13.10.2025 | 134,53 | 135,30 | 134,40 | 135,02 | 1,34% | - |
| 10.10.2025 | 136,67 | 136,92 | 133,13 | 133,23 | -2,45% | - |
| 09.10.2025 | 137,27 | 137,34 | 136,30 | 136,58 | -0,45% | - |
| 08.10.2025 | 136,87 | 137,25 | 136,62 | 137,20 | 0,57% | - |
| 07.10.2025 | 137,21 | 137,31 | 136,25 | 136,43 | -0,58% | - |
| 06.10.2025 | 137,16 | 137,42 | 136,79 | 137,23 | 0,35% | - |
| 03.10.2025 | 136,75 | 137,35 | 136,55 | 136,75 | 0,22% | - |
| 02.10.2025 | 136,71 | 136,74 | 135,98 | 136,45 | 0,13% | - |
| 01.10.2025 | 135,37 | 136,42 | 135,34 | 136,27 | 0,45% | - |
| 30.09.2025 | 134,98 | 135,70 | 134,75 | 135,66 | 0,42% | - |
| 29.09.2025 | 135,19 | 135,40 | 134,80 | 135,09 | 0,32% | - |
| 26.09.2025 | 134,23 | 134,78 | 134,01 | 134,65 | 0,60% | - |
| 25.09.2025 | 133,85 | 134,11 | 133,14 | 133,85 | -0,55% | - |
| 24.09.2025 | 135,16 | 135,20 | 134,33 | 134,58 | -0,37% | - |
| 23.09.2025 | 135,88 | 135,94 | 134,92 | 135,08 | -0,53% | - |
| 22.09.2025 | 134,98 | 135,85 | 134,95 | 135,80 | 0,38% | - |
| 19.09.2025 | 134,94 | 135,32 | 134,65 | 135,29 | 0,23% | - |
| 18.09.2025 | 134,65 | 135,23 | 134,33 | 134,97 | 0,62% | - |
| 17.09.2025 | 134,36 | 134,79 | 133,40 | 134,13 | -0,17% | - |
| 16.09.2025 | 134,72 | 134,83 | 134,19 | 134,36 | -0,26% | - |
| 15.09.2025 | 134,36 | 134,71 | 134,35 | 134,70 | 0,59% | - |
| 12.09.2025 | 133,96 | 134,14 | 133,77 | 133,91 | -0,14% | - |
| 11.09.2025 | 133,34 | 134,18 | 133,31 | 134,10 | 0,92% | - |
| 10.09.2025 | 133,21 | 133,40 | 132,59 | 132,87 | 0,11% | - |
| 09.09.2025 | 132,41 | 132,77 | 132,11 | 132,72 | 0,20% | - |
| 08.09.2025 | 132,42 | 132,62 | 132,15 | 132,46 | 0,49% | - |
| 05.09.2025 | 132,66 | 132,84 | 131,21 | 131,82 | -0,14% | - |
| 04.09.2025 | 131,18 | 132,04 | 131,00 | 132,00 | 0,82% | - |
| 03.09.2025 | 130,72 | 131,09 | 130,41 | 130,93 | 0,37% | - |
| 02.09.2025 | 129,86 | 130,45 | 129,44 | 130,44 | -0,70% | - |
| 29.08.2025 | 131,78 | 131,84 | 131,13 | 131,36 | -0,73% | - |
| 28.08.2025 | 131,95 | 132,43 | 131,64 | 132,33 | 0,46% | - |
| 27.08.2025 | 131,20 | 131,82 | 131,19 | 131,72 | 0,11% | - |
| 26.08.2025 | 130,93 | 131,59 | 130,84 | 131,57 | 0,36% | - |
| 25.08.2025 | 131,63 | 131,74 | 131,10 | 131,10 | -0,57% | - |
| 22.08.2025 | 130,42 | 132,26 | 130,35 | 131,85 | 1,44% | - |
| 21.08.2025 | 130,08 | 130,40 | 129,71 | 129,98 | -0,46% | - |
| 20.08.2025 | 130,68 | 130,75 | 129,64 | 130,58 | -0,05% | - |
| 19.08.2025 | 131,27 | 131,49 | 130,44 | 130,64 | -0,48% | - |
| 18.08.2025 | 131,15 | 131,36 | 131,06 | 131,27 | -0,05% | - |
| 15.08.2025 | 131,71 | 131,71 | 131,19 | 131,33 | -0,04% | - |
| 14.08.2025 | 131,00 | 131,45 | 130,89 | 131,39 | 0,01% | - |
| 13.08.2025 | 131,30 | 131,56 | 131,00 | 131,37 | 0,33% | - |
| 12.08.2025 | 129,98 | 130,95 | 129,78 | 130,94 | 1,23% | - |
| 11.08.2025 | 129,76 | 130,00 | 129,26 | 129,35 | -0,40% | - |
| 08.08.2025 | 129,36 | 130,04 | 129,28 | 129,86 | 0,71% | - |
| 07.08.2025 | 129,66 | 129,83 | 128,37 | 128,94 | 0,15% | - |
| 06.08.2025 | 128,17 | 128,90 | 127,94 | 128,75 | 0,75% | - |
| 05.08.2025 | 128,38 | 128,55 | 127,50 | 127,80 | -0,30% | - |
| 04.08.2025 | 127,28 | 128,28 | 127,28 | 128,18 | 1,48% | - |
| 01.08.2025 | 126,89 | 126,89 | 125,76 | 126,32 | -1,34% | - |
| 31.07.2025 | 129,26 | 129,40 | 127,74 | 128,03 | -0,47% | - |
| 30.07.2025 | 129,05 | 129,35 | 128,09 | 128,63 | -0,27% | - |
| 29.07.2025 | 129,47 | 129,54 | 128,82 | 128,98 | -0,25% | - |
| 28.07.2025 | 129,64 | 129,69 | 129,07 | 129,30 | -0,41% | - |
| 25.07.2025 | 129,32 | 129,92 | 129,30 | 129,83 | 0,19% | - |
| 24.07.2025 | 129,56 | 129,92 | 129,53 | 129,59 | -0,03% | - |
| 23.07.2025 | 129,02 | 129,63 | 128,65 | 129,63 | 1,08% | - |
| 22.07.2025 | 128,08 | 128,33 | 127,50 | 128,24 | 0,24% | - |
| 21.07.2025 | 127,95 | 128,56 | 127,90 | 127,93 | 0,20% | - |
| 18.07.2025 | 128,08 | 128,08 | 127,53 | 127,67 | -0,06% | - |
| 17.07.2025 | 127,06 | 127,86 | 127,01 | 127,75 | 0,48% | - |
| 16.07.2025 | 126,85 | 127,25 | 126,02 | 127,14 | 0,45% | - |
| 15.07.2025 | 127,81 | 127,85 | 126,58 | 126,58 | -0,64% | - |
| 14.07.2025 | 126,98 | 127,48 | 126,84 | 127,39 | 0,20% | - |
| 11.07.2025 | 127,06 | 127,41 | 126,81 | 127,14 | -0,56% | - |
| 10.07.2025 | 127,61 | 128,01 | 127,29 | 127,86 | 0,16% | - |
| 09.07.2025 | 127,34 | 127,68 | 127,04 | 127,66 | 0,65% | - |
| 08.07.2025 | 126,84 | 127,11 | 126,56 | 126,83 | 0,09% | - |
| 07.07.2025 | 127,18 | 127,37 | 126,23 | 126,72 | -0,81% | - |
| 03.07.2025 | 127,27 | 127,94 | 127,27 | 127,75 | 0,62% | - |
| 02.07.2025 | 126,38 | 126,98 | 126,21 | 126,97 | 0,40% | - |
| 01.07.2025 | 126,27 | 126,67 | 126,16 | 126,47 | -0,15% | - |
| 30.06.2025 | 126,30 | 126,81 | 126,07 | 126,66 | 0,46% | - |
| 27.06.2025 | 125,79 | 126,40 | 125,24 | 126,08 | 0,57% | - |
| 26.06.2025 | 124,77 | 125,46 | 124,60 | 125,36 | 0,91% | - |
| 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% | - |