116,241$
0,98%
Echtzeitkurs Xtrackers MSCI World Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI World Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.09.2024 | 115,39 | 115,93 | 114,75 | 115,83 | 0,19% | - |
| 27.09.2024 | 115,98 | 116,11 | 115,35 | 115,61 | -0,24% | - |
| 26.09.2024 | 116,02 | 116,04 | 115,44 | 115,89 | 0,86% | - |
| 25.09.2024 | 115,31 | 115,37 | 114,74 | 114,89 | -0,28% | - |
| 24.09.2024 | 115,02 | 115,23 | 114,55 | 115,22 | 0,40% | - |
| 23.09.2024 | 114,68 | 114,90 | 114,51 | 114,76 | 0,27% | - |
| 20.09.2024 | 114,52 | 114,65 | 114,06 | 114,46 | -0,38% | - |
| 19.09.2024 | 114,88 | 115,22 | 114,30 | 114,90 | 1,88% | - |
| 18.09.2024 | 113,27 | 114,15 | 112,77 | 112,78 | -0,34% | - |
| 17.09.2024 | 113,66 | 113,85 | 112,82 | 113,16 | -0,07% | - |
| 16.09.2024 | 113,04 | 113,32 | 112,69 | 113,24 | 0,25% | - |
| 13.09.2024 | 112,63 | 113,20 | 112,63 | 112,97 | 0,47% | - |
| 12.09.2024 | 111,55 | 112,56 | 111,17 | 112,44 | 0,74% | - |
| 11.09.2024 | 110,51 | 111,69 | 108,91 | 111,62 | 1,03% | - |
| 10.09.2024 | 110,41 | 110,49 | 109,38 | 110,48 | 0,20% | - |
| 09.09.2024 | 109,94 | 110,57 | 109,64 | 110,25 | 1,18% | - |
| 06.09.2024 | 110,95 | 111,27 | 108,83 | 108,97 | -1,78% | - |
| 05.09.2024 | 111,14 | 111,69 | 110,53 | 110,94 | -0,20% | - |
| 04.09.2024 | 110,91 | 111,82 | 110,84 | 111,17 | -0,18% | - |
| 03.09.2024 | 113,06 | 113,08 | 110,93 | 111,37 | -2,11% | - |
| 30.08.2024 | 113,26 | 113,84 | 112,59 | 113,76 | 0,77% | - |
| 29.08.2024 | 113,19 | 113,81 | 112,73 | 112,89 | 0,13% | - |
| 28.08.2024 | 113,22 | 113,32 | 112,13 | 112,74 | -0,54% | - |
| 27.08.2024 | 112,99 | 113,40 | 112,79 | 113,36 | 0,19% | - |
| 26.08.2024 | 113,51 | 113,67 | 112,86 | 113,14 | -0,29% | - |
| 23.08.2024 | 112,70 | 113,52 | 112,57 | 113,46 | 1,35% | - |
| 22.08.2024 | 113,18 | 113,29 | 111,81 | 111,95 | -0,81% | - |
| 21.08.2024 | 112,57 | 113,01 | 112,28 | 112,86 | 0,59% | - |
| 20.08.2024 | 112,36 | 112,65 | 112,00 | 112,21 | -0,30% | - |
| 19.08.2024 | 111,58 | 112,54 | 111,55 | 112,54 | 1,10% | - |
| 16.08.2024 | 110,77 | 111,48 | 110,74 | 111,32 | 0,23% | - |
| 15.08.2024 | 110,43 | 111,14 | 110,33 | 111,07 | 1,61% | - |
| 14.08.2024 | 109,12 | 109,47 | 108,60 | 109,30 | 0,36% | - |
| 13.08.2024 | 107,72 | 108,92 | 107,70 | 108,91 | 1,71% | - |
| 12.08.2024 | 107,20 | 107,51 | 106,69 | 107,07 | -0,01% | - |
| 09.08.2024 | 106,45 | 107,31 | 106,21 | 107,09 | 0,36% | - |
| 08.08.2024 | 105,49 | 106,82 | 105,10 | 106,70 | 2,27% | - |
| 07.08.2024 | 106,26 | 106,67 | 104,26 | 104,34 | -0,32% | - |
| 06.08.2024 | 104,00 | 106,00 | 103,80 | 104,67 | 0,82% | - |
| 05.08.2024 | 102,46 | 104,96 | 102,30 | 103,82 | -2,77% | - |
| 02.08.2024 | 107,34 | 107,53 | 105,97 | 106,78 | -1,87% | - |
| 01.08.2024 | 110,67 | 111,15 | 108,17 | 108,81 | -1,74% | - |