206,769$
2,04%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 203,73 | 206,96 | 203,70 | 206,90 | 2,10% | - |
| 05.02.2026 | 203,64 | 204,36 | 202,07 | 202,64 | -1,24% | - |
| 04.02.2026 | 206,45 | 206,57 | 203,86 | 205,18 | -0,51% | - |
| 03.02.2026 | 208,16 | 208,32 | 204,54 | 206,24 | -0,85% | - |
| 02.02.2026 | 206,33 | 208,49 | 206,30 | 208,00 | 0,67% | - |
| 30.01.2026 | 207,06 | 207,78 | 205,73 | 206,61 | -0,68% | - |
| 29.01.2026 | 208,67 | 208,79 | 205,18 | 208,03 | -0,20% | - |
| 28.01.2026 | 208,84 | 209,30 | 207,95 | 208,45 | -0,05% | - |
| 27.01.2026 | 208,02 | 208,82 | 207,68 | 208,55 | 0,49% | - |
| 26.01.2026 | 206,72 | 207,93 | 206,66 | 207,53 | 0,57% | - |
| 23.01.2026 | 206,14 | 206,99 | 205,90 | 206,35 | -0,03% | - |
| 22.01.2026 | 206,75 | 207,06 | 205,84 | 206,41 | 0,56% | - |
| 21.01.2026 | 203,56 | 206,29 | 203,13 | 205,25 | 1,22% | - |
| 20.01.2026 | 204,25 | 205,21 | 202,74 | 202,77 | -1,26% | - |
| 19.01.2026 | 204,92 | 205,54 | 204,64 | 205,35 | -1,03% | - |
| 16.01.2026 | 207,86 | 208,00 | 206,91 | 207,49 | 0,08% | - |
| 15.01.2026 | 208,29 | 208,46 | 207,27 | 207,32 | 0,17% | - |
| 14.01.2026 | 207,15 | 207,31 | 205,75 | 206,97 | -0,45% | - |
| 13.01.2026 | 208,45 | 208,68 | 207,25 | 207,90 | -0,26% | - |
| 12.01.2026 | 207,08 | 208,65 | 207,08 | 208,45 | 0,12% | - |
| 09.01.2026 | 207,14 | 208,39 | 206,74 | 208,20 | 0,68% | - |
| 08.01.2026 | 206,61 | 207,08 | 206,25 | 206,80 | -0,02% | - |
| 07.01.2026 | 207,59 | 208,17 | 206,79 | 206,84 | -0,35% | - |
| 06.01.2026 | 206,37 | 207,64 | 206,25 | 207,58 | 0,65% | - |
| 05.01.2026 | 205,91 | 206,78 | 205,80 | 206,24 | 0,79% | - |
| 02.01.2026 | 205,51 | 205,92 | 203,83 | 204,62 | -0,71% | - |
| 29.12.2025 | 206,09 | 206,64 | 205,74 | 206,08 | -0,10% | - |
| 23.12.2025 | 205,10 | 206,34 | 205,10 | 206,28 | 0,41% | - |
| 22.12.2025 | 205,06 | 205,56 | 204,80 | 205,44 | 0,77% | - |
| 19.12.2025 | 202,94 | 204,26 | 202,84 | 203,86 | 0,76% | - |
| 18.12.2025 | 202,55 | 203,51 | 201,85 | 202,33 | 0,83% | - |
| 17.12.2025 | 203,25 | 203,34 | 200,62 | 200,67 | -1,16% | - |
| 16.12.2025 | 202,99 | 203,55 | 201,85 | 203,02 | -0,26% | - |
| 15.12.2025 | 204,96 | 204,96 | 203,10 | 203,55 | -0,08% | - |
| 12.12.2025 | 205,86 | 205,99 | 203,13 | 203,72 | -1,14% | - |
| 11.12.2025 | 204,96 | 206,19 | 204,08 | 206,06 | 0,18% | - |
| 10.12.2025 | 204,24 | 206,08 | 203,84 | 205,69 | 0,69% | - |
| 09.12.2025 | 204,35 | 205,01 | 204,23 | 204,27 | -0,02% | - |
| 08.12.2025 | 205,41 | 205,42 | 203,89 | 204,32 | -0,34% | - |
| 05.12.2025 | 205,14 | 205,95 | 204,88 | 205,02 | 0,10% | - |
| 04.12.2025 | 205,02 | 205,05 | 203,97 | 204,81 | 0,09% | - |
| 03.12.2025 | 203,61 | 204,96 | 203,41 | 204,63 | 0,34% | - |
| 02.12.2025 | 203,97 | 204,58 | 203,25 | 203,94 | 0,33% | - |
| 01.12.2025 | 202,93 | 204,32 | 202,90 | 203,26 | -0,33% | - |
| 28.11.2025 | 203,60 | 204,31 | 203,48 | 203,93 | 0,27% | - |
| 26.11.2025 | 202,56 | 203,80 | 202,39 | 203,38 | 0,76% | - |
| 25.11.2025 | 199,93 | 202,16 | 198,58 | 201,84 | 0,87% | - |
| 24.11.2025 | 198,15 | 200,30 | 197,77 | 200,10 | 1,51% | - |
| 21.11.2025 | 195,87 | 198,61 | 194,57 | 197,12 | 1,08% | - |
| 20.11.2025 | 201,28 | 202,19 | 194,96 | 195,02 | -1,57% | - |
| 19.11.2025 | 197,67 | 199,62 | 197,00 | 198,14 | 0,29% | - |
| 18.11.2025 | 198,02 | 198,94 | 196,31 | 197,57 | -0,68% | - |
| 17.11.2025 | 200,34 | 201,52 | 198,12 | 198,92 | -0,98% | - |
| 14.11.2025 | 199,06 | 202,17 | 198,41 | 200,88 | -0,06% | - |
| 13.11.2025 | 203,68 | 203,85 | 200,70 | 200,99 | -1,67% | - |
| 12.11.2025 | 205,11 | 205,12 | 203,97 | 204,41 | 0,02% | - |
| 11.11.2025 | 203,59 | 204,66 | 203,27 | 204,37 | 0,16% | - |
| 10.11.2025 | 202,81 | 204,27 | 202,21 | 204,03 | 1,78% | - |
| 07.11.2025 | 199,93 | 200,51 | 197,94 | 200,46 | -0,53% | - |
| 06.11.2025 | 202,72 | 202,88 | 200,27 | 201,52 | -1,14% | - |
| 05.11.2025 | 202,21 | 204,03 | 201,97 | 203,85 | 0,82% | - |
| 04.11.2025 | 202,54 | 203,66 | 202,09 | 202,20 | -1,23% | - |
| 03.11.2025 | 205,49 | 205,49 | 203,76 | 204,73 | -0,17% | - |
| 31.10.2025 | 205,21 | 205,22 | 203,66 | 205,09 | 0,65% | - |
| 30.10.2025 | 204,81 | 205,48 | 203,74 | 203,75 | -0,90% | - |
| 29.10.2025 | 206,33 | 206,60 | 204,72 | 205,60 | -0,15% | - |
| 28.10.2025 | 205,84 | 206,39 | 205,18 | 205,90 | 0,28% | - |
| 27.10.2025 | 204,55 | 205,34 | 204,35 | 205,33 | 1,20% | - |
| 24.10.2025 | 202,68 | 203,24 | 202,42 | 202,89 | 0,79% | - |
| 23.10.2025 | 200,11 | 201,57 | 200,03 | 201,29 | 0,65% | - |
| 22.10.2025 | 201,25 | 201,26 | 198,74 | 199,99 | -0,64% | - |
| 21.10.2025 | 201,14 | 201,66 | 200,68 | 201,28 | 0,07% | - |
| 20.10.2025 | 199,86 | 201,40 | 199,86 | 201,14 | 1,04% | - |
| 17.10.2025 | 197,56 | 199,24 | 197,14 | 199,08 | 0,62% | - |
| 16.10.2025 | 199,92 | 200,38 | 196,97 | 197,86 | -0,68% | - |
| 15.10.2025 | 199,90 | 200,92 | 197,64 | 199,21 | 0,35% | - |
| 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% | - |