199,206$
0,35%
Echtzeitkurs Xtrackers MSCI USA Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI USA Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 199,90 | 200,92 | 197,64 | 199,10 | 0,29% | - |
| 14.10.2025 | 196,80 | 199,50 | 195,80 | 198,52 | -0,07% | - |
| 13.10.2025 | 197,96 | 199,06 | 197,68 | 198,65 | 1,11% | - |
| 10.10.2025 | 201,51 | 201,96 | 196,06 | 196,47 | -2,28% | - |
| 09.10.2025 | 201,77 | 201,89 | 200,62 | 201,05 | -0,30% | - |
| 08.10.2025 | 200,90 | 201,73 | 200,50 | 201,65 | 0,67% | - |
| 07.10.2025 | 201,55 | 201,69 | 199,88 | 200,32 | -0,48% | - |
| 06.10.2025 | 201,27 | 201,57 | 200,51 | 201,28 | 0,35% | - |
| 03.10.2025 | 200,71 | 201,56 | 200,25 | 200,57 | 0,01% | - |
| 02.10.2025 | 200,93 | 200,95 | 199,90 | 200,55 | 0,07% | - |
| 01.10.2025 | 198,68 | 200,59 | 198,67 | 200,41 | 0,37% | - |
| 30.09.2025 | 198,78 | 199,71 | 198,24 | 199,67 | 0,43% | - |
| 29.09.2025 | 199,16 | 199,43 | 198,40 | 198,82 | 0,26% | - |
| 26.09.2025 | 197,72 | 198,48 | 197,24 | 198,31 | 0,53% | - |
| 25.09.2025 | 197,29 | 197,67 | 196,20 | 197,27 | -0,47% | - |
| 24.09.2025 | 199,29 | 199,31 | 197,83 | 198,21 | -0,31% | - |
| 23.09.2025 | 200,03 | 200,15 | 198,54 | 198,83 | -0,60% | - |
| 22.09.2025 | 198,57 | 200,11 | 198,56 | 200,03 | 0,45% | - |
| 19.09.2025 | 198,70 | 199,13 | 198,05 | 199,13 | 0,43% | - |
| 18.09.2025 | 197,99 | 198,86 | 197,45 | 198,28 | 0,66% | - |
| 17.09.2025 | 197,32 | 197,73 | 195,72 | 196,99 | -0,12% | - |
| 16.09.2025 | 197,77 | 197,78 | 197,02 | 197,23 | -0,14% | - |
| 15.09.2025 | 197,11 | 197,58 | 197,07 | 197,50 | 0,47% | - |
| 12.09.2025 | 196,60 | 196,94 | 196,41 | 196,58 | -0,10% | - |
| 11.09.2025 | 195,57 | 196,80 | 195,37 | 196,77 | 0,95% | - |
| 10.09.2025 | 195,42 | 195,77 | 194,52 | 194,92 | 0,21% | - |
| 09.09.2025 | 194,02 | 194,55 | 193,43 | 194,51 | 0,35% | - |
| 08.09.2025 | 193,78 | 194,22 | 193,52 | 193,84 | 0,36% | - |
| 05.09.2025 | 194,59 | 194,81 | 192,12 | 193,15 | -0,43% | - |
| 04.09.2025 | 192,55 | 193,98 | 192,26 | 193,98 | 0,97% | - |
| 03.09.2025 | 191,97 | 192,53 | 191,35 | 192,12 | 0,45% | - |
| 02.09.2025 | 190,33 | 191,25 | 189,69 | 191,25 | -0,67% | - |
| 29.08.2025 | 193,46 | 193,52 | 192,15 | 192,54 | -0,79% | - |
| 28.08.2025 | 193,40 | 194,11 | 192,87 | 194,07 | 0,47% | - |
| 27.08.2025 | 192,58 | 193,37 | 192,51 | 193,17 | 0,22% | - |
| 26.08.2025 | 191,76 | 192,75 | 191,57 | 192,75 | 0,45% | - |
| 25.08.2025 | 192,33 | 192,71 | 191,88 | 191,88 | -0,29% | - |
| 22.08.2025 | 190,38 | 193,08 | 190,33 | 192,45 | 1,41% | - |
| 21.08.2025 | 189,99 | 190,52 | 189,35 | 189,78 | -0,41% | - |
| 20.08.2025 | 190,92 | 190,94 | 188,86 | 190,55 | -0,20% | - |
| 19.08.2025 | 191,99 | 192,36 | 190,65 | 190,93 | -0,63% | - |
| 18.08.2025 | 192,01 | 192,34 | 191,88 | 192,15 | -0,02% | - |
| 15.08.2025 | 192,95 | 192,96 | 192,00 | 192,18 | -0,28% | - |
| 14.08.2025 | 192,10 | 192,79 | 191,87 | 192,71 | 0,09% | - |
| 13.08.2025 | 192,63 | 192,98 | 191,92 | 192,54 | 0,28% | - |
| 12.08.2025 | 190,69 | 192,00 | 190,18 | 192,00 | 1,16% | - |
| 11.08.2025 | 190,48 | 190,87 | 189,73 | 189,81 | -0,28% | - |
| 08.08.2025 | 189,55 | 190,61 | 189,43 | 190,34 | 0,75% | - |
| 07.08.2025 | 190,21 | 190,52 | 188,11 | 188,93 | -0,07% | - |
| 06.08.2025 | 188,07 | 189,23 | 187,67 | 189,05 | 0,70% | - |
| 05.08.2025 | 188,83 | 189,17 | 187,36 | 187,75 | -0,47% | - |
| 04.08.2025 | 186,97 | 188,70 | 186,97 | 188,64 | 1,46% | - |
| 01.08.2025 | 187,05 | 187,05 | 185,10 | 185,92 | -1,64% | - |
| 31.07.2025 | 191,22 | 191,41 | 188,66 | 189,01 | -0,31% | - |
| 30.07.2025 | 190,06 | 190,63 | 188,77 | 189,59 | -0,09% | - |
| 29.07.2025 | 190,71 | 190,82 | 189,65 | 189,77 | -0,24% | - |
| 28.07.2025 | 190,57 | 190,65 | 189,98 | 190,23 | -0,06% | - |
| 25.07.2025 | 189,71 | 190,50 | 189,62 | 190,34 | 0,37% | - |
| 24.07.2025 | 189,57 | 190,08 | 189,40 | 189,63 | 0,18% | - |
| 23.07.2025 | 188,72 | 189,30 | 188,04 | 189,30 | 0,67% | - |
| 22.07.2025 | 187,96 | 188,09 | 187,01 | 188,04 | 0,14% | - |
| 21.07.2025 | 187,95 | 188,76 | 187,76 | 187,77 | 0,10% | - |
| 18.07.2025 | 187,95 | 188,09 | 187,23 | 187,58 | -0,01% | - |
| 17.07.2025 | 186,58 | 187,82 | 186,52 | 187,59 | 0,66% | - |
| 16.07.2025 | 186,32 | 186,51 | 184,65 | 186,37 | 0,22% | - |
| 15.07.2025 | 187,46 | 187,62 | 185,95 | 185,95 | -0,35% | - |
| 14.07.2025 | 186,12 | 186,76 | 185,73 | 186,60 | 0,20% | - |
| 11.07.2025 | 185,92 | 186,58 | 185,49 | 186,23 | -0,41% | - |
| 10.07.2025 | 186,59 | 187,24 | 186,08 | 187,00 | 0,25% | - |
| 09.07.2025 | 186,04 | 186,66 | 185,58 | 186,53 | 0,63% | - |
| 08.07.2025 | 185,67 | 185,85 | 185,10 | 185,35 | -0,07% | - |
| 07.07.2025 | 186,19 | 186,47 | 184,74 | 185,49 | -0,80% | - |
| 03.07.2025 | 185,97 | 187,14 | 185,97 | 186,98 | 0,87% | - |
| 02.07.2025 | 184,48 | 185,36 | 184,22 | 185,36 | 0,44% | - |
| 01.07.2025 | 184,23 | 184,86 | 184,00 | 184,54 | -0,15% | - |
| 30.06.2025 | 184,40 | 184,95 | 183,85 | 184,82 | 0,60% | - |
| 27.06.2025 | 183,22 | 184,15 | 182,45 | 183,71 | 0,44% | - |
| 26.06.2025 | 181,88 | 183,00 | 181,68 | 182,90 | 0,83% | - |
| 25.06.2025 | 181,68 | 181,82 | 181,03 | 181,39 | 0,01% | - |
| 24.06.2025 | 180,63 | 181,52 | 180,31 | 181,37 | 1,19% | - |
| 23.06.2025 | 177,67 | 179,28 | 176,98 | 179,24 | 0,92% | - |
| 20.06.2025 | 178,83 | 179,17 | 177,18 | 177,60 | -0,20% | - |
| 18.06.2025 | 178,23 | 179,15 | 177,92 | 177,95 | -0,05% | - |
| 17.06.2025 | 178,75 | 179,25 | 177,88 | 178,04 | -0,75% | - |
| 16.06.2025 | 178,78 | 180,08 | 178,78 | 179,38 | 1,05% | - |
| 13.06.2025 | 178,19 | 179,19 | 177,38 | 177,51 | -1,22% | - |
| 12.06.2025 | 178,75 | 179,88 | 178,56 | 179,71 | 0,32% | - |
| 11.06.2025 | 180,03 | 180,28 | 178,67 | 179,12 | -0,27% | - |
| 10.06.2025 | 178,73 | 179,69 | 178,49 | 179,61 | 0,50% | - |
| 09.06.2025 | 178,66 | 179,18 | 178,26 | 178,72 | 0,03% | - |
| 06.06.2025 | 178,46 | 179,12 | 178,01 | 178,66 | 1,15% | - |
| 05.06.2025 | 178,12 | 178,61 | 176,24 | 176,63 | -0,64% | - |
| 04.06.2025 | 177,82 | 178,24 | 177,19 | 177,77 | 0,07% | - |
| 03.06.2025 | 176,49 | 177,85 | 176,35 | 177,64 | 0,71% | - |
| 02.06.2025 | 175,03 | 176,44 | 174,16 | 176,38 | 0,29% | - |
| 30.05.2025 | 175,34 | 176,04 | 173,76 | 175,87 | 0,16% | - |
| 29.05.2025 | 176,66 | 176,66 | 174,61 | 175,59 | 0,32% | - |
| 28.05.2025 | 176,17 | 176,52 | 174,84 | 175,03 | -0,52% | - |
| 27.05.2025 | 174,57 | 176,14 | 174,01 | 175,94 | 1,94% | - |
| 23.05.2025 | 171,33 | 173,17 | 171,33 | 172,60 | -0,59% | - |