165,200$
0,02%
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 |
|---|---|---|---|---|---|---|
| 16.09.2024 | 165,07 | 165,43 | 164,53 | 165,24 | 0,04% | - |
| 13.09.2024 | 164,50 | 165,53 | 164,46 | 165,16 | 0,60% | - |
| 12.09.2024 | 162,98 | 164,37 | 162,36 | 164,18 | 0,70% | - |
| 11.09.2024 | 161,16 | 163,14 | 158,60 | 163,04 | 1,12% | - |
| 10.09.2024 | 161,01 | 161,25 | 159,59 | 161,24 | 0,49% | - |
| 09.09.2024 | 159,98 | 160,85 | 159,39 | 160,44 | 1,17% | - |
| 06.09.2024 | 161,44 | 162,02 | 158,39 | 158,58 | -1,71% | - |
| 05.09.2024 | 161,70 | 162,64 | 160,68 | 161,35 | -0,31% | - |
| 04.09.2024 | 161,57 | 162,89 | 161,33 | 161,84 | -0,13% | - |
| 03.09.2024 | 164,66 | 164,72 | 161,43 | 162,05 | -2,15% | - |
| 30.08.2024 | 164,76 | 165,71 | 163,78 | 165,62 | 0,91% | - |
| 29.08.2024 | 164,68 | 165,70 | 163,87 | 164,13 | 0,06% | - |
| 28.08.2024 | 164,90 | 165,12 | 163,10 | 164,03 | -0,63% | - |
| 27.08.2024 | 164,47 | 165,22 | 164,16 | 165,07 | 0,15% | - |
| 26.08.2024 | 165,56 | 165,85 | 164,36 | 164,83 | -0,28% | - |
| 23.08.2024 | 164,50 | 165,46 | 163,93 | 165,28 | 1,19% | - |
| 22.08.2024 | 165,34 | 165,55 | 163,14 | 163,34 | -0,92% | - |
| 21.08.2024 | 164,43 | 165,14 | 163,96 | 164,86 | 0,46% | - |
| 20.08.2024 | 164,35 | 164,82 | 163,78 | 164,09 | -0,21% | - |
| 19.08.2024 | 163,04 | 164,44 | 162,78 | 164,44 | 1,00% | - |
| 16.08.2024 | 161,98 | 163,10 | 161,95 | 162,81 | 0,18% | - |
| 15.08.2024 | 161,53 | 162,67 | 161,32 | 162,52 | 1,66% | - |
| 14.08.2024 | 159,53 | 160,12 | 158,62 | 159,87 | 0,38% | - |
| 13.08.2024 | 157,49 | 159,29 | 157,40 | 159,27 | 1,74% | - |
| 12.08.2024 | 156,90 | 157,34 | 156,00 | 156,55 | -0,02% | - |
| 09.08.2024 | 155,52 | 156,94 | 155,27 | 156,58 | 0,44% | - |
| 08.08.2024 | 153,98 | 156,12 | 153,33 | 155,89 | 2,37% | - |
| 07.08.2024 | 155,23 | 156,07 | 152,18 | 152,28 | -0,65% | - |
| 06.08.2024 | 152,38 | 155,51 | 152,06 | 153,28 | 0,96% | - |
| 05.08.2024 | 150,21 | 153,66 | 149,85 | 151,81 | -2,93% | - |
| 02.08.2024 | 157,32 | 157,63 | 155,21 | 156,40 | -1,96% | - |
| 01.08.2024 | 162,31 | 163,07 | 158,54 | 159,52 | -1,54% | - |
| 31.07.2024 | 161,30 | 162,78 | 161,02 | 162,03 | 1,77% | - |
| 30.07.2024 | 160,51 | 160,90 | 158,29 | 159,21 | -0,58% | - |
| 29.07.2024 | 160,50 | 160,82 | 159,55 | 160,14 | 0,21% | - |
| 26.07.2024 | 159,48 | 160,82 | 159,20 | 159,80 | 0,96% | - |
| 25.07.2024 | 159,10 | 160,87 | 157,91 | 158,27 | -0,45% | - |
| 24.07.2024 | 161,36 | 161,45 | 158,85 | 158,99 | -2,31% | - |
| 23.07.2024 | 162,99 | 163,66 | 162,66 | 162,74 | -0,18% | - |
| 22.07.2024 | 162,57 | 163,14 | 161,97 | 163,03 | 1,18% | - |
| 19.07.2024 | 162,18 | 162,74 | 161,01 | 161,14 | -0,79% | - |
| 18.07.2024 | 164,21 | 164,48 | 161,79 | 162,42 | -0,78% | - |
| 17.07.2024 | 164,20 | 164,76 | 163,59 | 163,70 | -1,41% | - |
| 16.07.2024 | 165,28 | 166,14 | 165,24 | 166,04 | 0,71% | - |
| 15.07.2024 | 165,17 | 166,09 | 164,45 | 164,87 | 0,31% | - |
| 12.07.2024 | 163,83 | 165,61 | 163,73 | 164,36 | 0,42% | - |
| 11.07.2024 | 164,99 | 165,24 | 163,38 | 163,67 | -0,71% | - |
| 10.07.2024 | 163,72 | 164,87 | 163,55 | 164,84 | 0,95% | - |
| 09.07.2024 | 163,42 | 163,67 | 163,21 | 163,30 | 0,13% | - |
| 08.07.2024 | 163,21 | 163,46 | 162,85 | 163,09 | 0,07% | - |
| 05.07.2024 | 162,08 | 163,04 | 161,97 | 162,97 | 0,61% | - |
| 03.07.2024 | 161,19 | 162,12 | 161,19 | 161,98 | 0,44% | - |
| 02.07.2024 | 159,75 | 161,26 | 159,74 | 161,26 | 0,67% | - |
| 01.07.2024 | 160,37 | 160,46 | 159,51 | 160,19 | 0,16% | - |
| 28.06.2024 | 160,79 | 161,67 | 159,60 | 159,94 | -0,35% | - |
| 27.06.2024 | 160,28 | 160,70 | 160,06 | 160,50 | 0,13% | - |
| 26.06.2024 | 159,68 | 160,38 | 159,53 | 160,30 | 0,15% | - |
| 25.06.2024 | 159,82 | 160,08 | 159,36 | 160,07 | 0,44% | - |
| 24.06.2024 | 159,84 | 160,58 | 159,32 | 159,37 | -0,34% | - |
| 21.06.2024 | 159,88 | 160,18 | 159,46 | 159,92 | -0,12% | - |
| 20.06.2024 | 160,87 | 161,03 | 159,60 | 160,10 | -0,19% | - |
| 18.06.2024 | 160,20 | 160,55 | 160,06 | 160,42 | 0,24% | - |
| 17.06.2024 | 158,62 | 160,49 | 158,51 | 160,03 | 0,79% | - |
| 14.06.2024 | 158,38 | 158,79 | 158,03 | 158,78 | -0,10% | - |
| 13.06.2024 | 159,11 | 159,11 | 158,04 | 158,94 | 0,23% | - |
| 12.06.2024 | 158,63 | 159,31 | 158,30 | 158,57 | 0,87% | - |
| 11.06.2024 | 156,44 | 157,20 | 155,81 | 157,20 | 0,21% | - |
| 10.06.2024 | 156,09 | 156,93 | 155,96 | 156,87 | 0,32% | - |
| 07.06.2024 | 156,23 | 157,14 | 156,01 | 156,38 | -0,10% | - |
| 06.06.2024 | 156,72 | 156,86 | 156,12 | 156,53 | -0,04% | - |
| 05.06.2024 | 155,42 | 156,59 | 154,96 | 156,59 | 1,24% | - |
| 04.06.2024 | 154,14 | 154,94 | 153,69 | 154,67 | 0,15% | - |
| 03.06.2024 | 154,99 | 155,03 | 153,12 | 154,44 | 0,16% | - |
| 31.05.2024 | 153,48 | 154,26 | 151,87 | 154,19 | 0,56% | - |
| 30.05.2024 | 153,85 | 154,02 | 152,95 | 153,33 | -0,53% | - |
| 29.05.2024 | 154,14 | 154,68 | 154,07 | 154,16 | -0,76% | - |
| 28.05.2024 | 155,51 | 155,61 | 154,62 | 155,34 | 0,11% | - |
| 24.05.2024 | 154,75 | 155,49 | 154,52 | 155,17 | 0,62% | - |
| 23.05.2024 | 156,31 | 156,33 | 153,92 | 154,21 | -0,75% | - |
| 22.05.2024 | 155,66 | 155,86 | 154,81 | 155,37 | -0,32% | - |
| 21.05.2024 | 155,28 | 155,93 | 155,26 | 155,87 | 0,25% | - |
| 20.05.2024 | 155,41 | 155,98 | 155,39 | 155,48 | 0,17% | - |
| 17.05.2024 | 155,09 | 155,34 | 154,78 | 155,22 | 0,09% | - |
| 16.05.2024 | 155,44 | 155,87 | 155,09 | 155,09 | -0,22% | - |
| 15.05.2024 | 154,33 | 155,52 | 154,14 | 155,44 | 1,22% | - |
| 14.05.2024 | 152,93 | 153,68 | 152,70 | 153,56 | 0,51% | - |
| 13.05.2024 | 153,30 | 153,31 | 152,51 | 152,78 | -0,13% | - |
| 10.05.2024 | 153,08 | 153,28 | 152,45 | 152,98 | 0,22% | - |
| 09.05.2024 | 151,82 | 152,65 | 151,62 | 152,63 | 0,55% | - |
| 08.05.2024 | 151,14 | 151,91 | 151,14 | 151,79 | -0,03% | - |
| 07.05.2024 | 151,86 | 152,19 | 151,60 | 151,84 | 0,14% | - |
| 06.05.2024 | 150,86 | 151,63 | 150,75 | 151,63 | 1,04% | - |
| 03.05.2024 | 150,18 | 150,33 | 149,36 | 150,06 | 1,22% | - |
| 02.05.2024 | 147,97 | 148,49 | 146,62 | 148,26 | 0,56% | - |
| 30.04.2024 | 149,25 | 149,53 | 147,42 | 147,42 | -1,51% | - |
| 29.04.2024 | 149,67 | 149,97 | 148,97 | 149,68 | 0,33% | - |
| 26.04.2024 | 148,59 | 149,60 | 148,41 | 149,18 | 1,01% | - |
| 25.04.2024 | 146,46 | 147,96 | 145,98 | 147,69 | -0,44% | - |
| 24.04.2024 | 148,52 | 148,85 | 147,58 | 148,34 | 0,02% | - |
| 23.04.2024 | 147,15 | 148,45 | 146,98 | 148,31 | 1,25% | - |