178,589$
1,11%
Echtzeitkurs Xtrackers MSCI USA Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI USA Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2025 | 173,52 | 174,70 | 173,09 | 173,62 | -0,05% | - |
| 21.05.2025 | 175,12 | 176,48 | 173,27 | 173,72 | -1,59% | - |
| 20.05.2025 | 176,57 | 176,88 | 175,63 | 176,52 | -0,38% | - |
| 19.05.2025 | 175,12 | 177,35 | 175,12 | 177,19 | 0,11% | - |
| 16.05.2025 | 176,10 | 177,00 | 175,57 | 177,00 | 0,78% | - |
| 15.05.2025 | 174,57 | 176,01 | 174,29 | 175,63 | 0,35% | - |
| 14.05.2025 | 175,08 | 175,46 | 174,45 | 175,02 | 0,08% | - |
| 13.05.2025 | 173,74 | 175,43 | 173,54 | 174,88 | 0,79% | - |
| 12.05.2025 | 173,09 | 173,51 | 171,73 | 173,51 | 3,35% | - |
| 09.05.2025 | 168,60 | 168,89 | 167,51 | 167,88 | -0,08% | - |
| 08.05.2025 | 168,23 | 169,76 | 167,19 | 168,01 | 0,58% | - |
| 07.05.2025 | 166,57 | 167,50 | 165,39 | 167,05 | 0,47% | - |
| 06.05.2025 | 165,80 | 167,53 | 165,59 | 166,27 | -0,76% | - |
| 05.05.2025 | 167,25 | 168,56 | 167,07 | 167,53 | -0,55% | - |
| 02.05.2025 | 167,86 | 169,00 | 167,20 | 168,47 | 2,08% | - |
| 30.04.2025 | 162,73 | 165,43 | 161,07 | 165,04 | 0,11% | - |
| 29.04.2025 | 163,27 | 165,19 | 163,27 | 164,85 | 0,57% | - |
| 28.04.2025 | 163,92 | 164,67 | 162,09 | 163,92 | 0,07% | - |
| 25.04.2025 | 162,59 | 163,91 | 161,70 | 163,81 | 0,75% | - |
| 24.04.2025 | 159,58 | 162,72 | 159,15 | 162,59 | 2,10% | - |
| 23.04.2025 | 160,63 | 162,09 | 158,71 | 159,25 | 1,71% | - |
| 22.04.2025 | 154,53 | 157,25 | 154,29 | 156,58 | 0,08% | - |
| 17.04.2025 | 156,75 | 157,74 | 155,58 | 156,45 | 0,18% | - |
| 16.04.2025 | 157,82 | 158,90 | 154,49 | 156,17 | -2,18% | - |
| 15.04.2025 | 160,11 | 161,32 | 159,37 | 159,64 | -0,20% | - |
| 14.04.2025 | 161,43 | 161,44 | 158,45 | 159,96 | 0,94% | - |
| 11.04.2025 | 155,33 | 159,10 | 154,42 | 158,47 | 1,83% | - |
| 10.04.2025 | 157,95 | 158,33 | 151,54 | 155,63 | -3,75% | - |
| 09.04.2025 | 146,46 | 162,32 | 146,33 | 161,69 | 9,66% | - |
| 08.04.2025 | 154,80 | 155,93 | 145,25 | 147,46 | -1,54% | - |
| 07.04.2025 | 145,03 | 155,47 | 143,00 | 149,76 | -0,26% | - |
| 04.04.2025 | 155,46 | 155,95 | 150,01 | 150,15 | -5,88% | - |
| 03.04.2025 | 161,95 | 162,75 | 159,48 | 159,52 | -4,99% | - |
| 02.04.2025 | 164,82 | 168,62 | 164,82 | 167,91 | 0,82% | - |
| 01.04.2025 | 165,53 | 167,23 | 164,43 | 166,55 | 0,35% | - |
| 31.03.2025 | 163,33 | 166,49 | 162,39 | 165,96 | 0,46% | - |
| 28.03.2025 | 167,96 | 168,24 | 164,90 | 165,21 | -1,96% | - |
| 27.03.2025 | 168,68 | 169,79 | 167,85 | 168,52 | -0,36% | - |
| 26.03.2025 | 171,14 | 171,32 | 168,65 | 169,13 | -1,19% | - |
| 25.03.2025 | 171,14 | 171,49 | 170,73 | 171,18 | 0,16% | - |
| 24.03.2025 | 169,78 | 171,10 | 169,57 | 170,90 | 1,86% | - |
| 21.03.2025 | 166,16 | 167,78 | 165,87 | 167,78 | 0,14% | - |
| 20.03.2025 | 167,05 | 169,21 | 166,84 | 167,54 | -0,23% | - |
| 19.03.2025 | 166,74 | 169,16 | 166,40 | 167,93 | 1,10% | - |
| 18.03.2025 | 167,28 | 167,32 | 165,64 | 166,11 | -1,09% | - |
| 17.03.2025 | 166,65 | 168,78 | 166,54 | 167,95 | 0,59% | - |
| 14.03.2025 | 164,64 | 167,01 | 164,59 | 166,96 | 2,25% | - |
| 13.03.2025 | 165,36 | 165,50 | 162,78 | 163,29 | -1,44% | - |
| 12.03.2025 | 166,57 | 166,90 | 164,04 | 165,68 | 0,57% | - |
| 11.03.2025 | 165,49 | 166,76 | 163,47 | 164,74 | -0,62% | - |
| 10.03.2025 | 168,14 | 168,61 | 164,46 | 165,76 | -2,92% | - |
| 07.03.2025 | 169,14 | 170,99 | 167,54 | 170,75 | 0,58% | - |
| 06.03.2025 | 170,72 | 172,15 | 169,04 | 169,76 | -1,95% | - |
| 05.03.2025 | 171,07 | 173,60 | 170,13 | 173,13 | 1,20% | - |
| 04.03.2025 | 172,01 | 173,57 | 169,68 | 171,08 | -1,16% | - |
| 03.03.2025 | 176,90 | 177,28 | 172,18 | 173,09 | -1,81% | - |
| 28.02.2025 | 173,76 | 176,29 | 172,98 | 176,29 | 1,54% | - |
| 27.02.2025 | 177,24 | 177,63 | 173,60 | 173,62 | -1,53% | - |
| 26.02.2025 | 176,78 | 178,02 | 175,73 | 176,31 | 0,04% | - |
| 25.02.2025 | 177,26 | 177,50 | 174,96 | 176,24 | -0,58% | - |
| 24.02.2025 | 178,84 | 179,17 | 177,06 | 177,26 | -0,56% | - |
| 21.02.2025 | 181,45 | 181,45 | 178,11 | 178,25 | -1,75% | - |
| 20.02.2025 | 181,86 | 181,86 | 180,42 | 181,44 | -0,46% | - |
| 19.02.2025 | 181,51 | 182,40 | 181,34 | 182,27 | 0,24% | - |
| 18.02.2025 | 181,76 | 181,83 | 181,04 | 181,83 | -0,06% | - |
| 17.02.2025 | 181,83 | 181,95 | 181,52 | 181,94 | 0,19% | - |
| 14.02.2025 | 181,40 | 181,85 | 181,21 | 181,59 | 0,08% | - |
| 13.02.2025 | 180,02 | 181,49 | 179,63 | 181,45 | 1,03% | - |
| 12.02.2025 | 178,19 | 179,81 | 178,06 | 179,60 | -0,28% | - |
| 11.02.2025 | 179,26 | 180,32 | 179,26 | 180,11 | 0,06% | - |
| 10.02.2025 | 179,87 | 180,20 | 179,40 | 179,99 | 0,67% | - |
| 07.02.2025 | 180,54 | 180,96 | 178,65 | 178,79 | -0,87% | - |
| 06.02.2025 | 180,35 | 180,46 | 179,46 | 180,36 | 0,29% | - |
| 05.02.2025 | 178,80 | 179,84 | 178,25 | 179,84 | 0,38% | - |
| 04.02.2025 | 177,92 | 179,25 | 177,81 | 179,16 | 0,71% | - |
| 03.02.2025 | 176,31 | 178,69 | 175,65 | 177,90 | -0,69% | - |
| 31.01.2025 | 180,76 | 181,57 | 178,86 | 179,14 | -0,53% | - |
| 30.01.2025 | 179,78 | 180,48 | 178,82 | 180,10 | 0,62% | - |
| 29.01.2025 | 179,58 | 179,70 | 178,31 | 179,00 | -0,47% | - |
| 28.01.2025 | 178,62 | 180,06 | 177,66 | 179,84 | 0,88% | - |
| 27.01.2025 | 176,99 | 178,46 | 176,92 | 178,27 | -1,43% | - |
| 24.01.2025 | 181,40 | 181,69 | 180,55 | 180,86 | -0,25% | - |
| 23.01.2025 | 180,25 | 181,31 | 180,12 | 181,31 | 0,48% | - |
| 22.01.2025 | 180,28 | 180,82 | 180,06 | 180,45 | 0,69% | - |
| 21.01.2025 | 178,64 | 179,38 | 178,03 | 179,21 | 0,86% | - |
| 17.01.2025 | 177,43 | 178,26 | 177,13 | 177,69 | 1,00% | - |
| 16.01.2025 | 176,63 | 176,79 | 175,77 | 175,94 | -0,16% | - |
| 15.01.2025 | 175,47 | 176,53 | 175,26 | 176,23 | 1,80% | - |
| 14.01.2025 | 173,59 | 173,90 | 171,97 | 173,10 | 0,22% | - |
| 13.01.2025 | 171,07 | 172,79 | 170,92 | 172,72 | 0,07% | - |