170,151$
1,11%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 168,64 | 170,28 | 168,58 | 170,15 | 1,12% | - |
| 04.11.2024 | 168,74 | 169,12 | 167,82 | 168,28 | -0,20% | - |
| 01.11.2024 | 168,74 | 170,00 | 168,53 | 168,62 | 0,34% | - |
| 31.10.2024 | 169,98 | 169,99 | 168,04 | 168,04 | -1,84% | - |
| 30.10.2024 | 171,52 | 172,19 | 170,94 | 171,19 | -0,30% | - |
| 29.10.2024 | 171,19 | 172,05 | 170,70 | 171,70 | 0,17% | - |
| 28.10.2024 | 171,93 | 171,94 | 171,34 | 171,41 | 0,37% | - |
| 25.10.2024 | 171,73 | 172,53 | 170,60 | 170,79 | -0,09% | - |
| 24.10.2024 | 171,20 | 171,20 | 170,13 | 170,95 | 0,25% | - |
| 23.10.2024 | 171,45 | 171,73 | 169,49 | 170,52 | -0,95% | - |
| 22.10.2024 | 171,46 | 172,49 | 171,22 | 172,15 | -0,06% | - |
| 21.10.2024 | 172,39 | 172,68 | 171,42 | 172,26 | -0,18% | - |
| 18.10.2024 | 172,35 | 172,79 | 172,00 | 172,58 | 0,39% | - |
| 17.10.2024 | 173,13 | 173,13 | 171,82 | 171,90 | 0,04% | - |
| 16.10.2024 | 171,09 | 171,99 | 170,90 | 171,84 | 0,45% | - |
| 15.10.2024 | 172,51 | 172,63 | 170,79 | 171,07 | -0,81% | - |
| 14.10.2024 | 171,56 | 172,73 | 171,42 | 172,47 | 0,76% | - |
| 11.10.2024 | 169,99 | 171,21 | 169,98 | 171,16 | 0,67% | - |
| 10.10.2024 | 169,83 | 170,40 | 169,52 | 170,03 | -0,16% | - |
| 09.10.2024 | 169,07 | 170,33 | 168,89 | 170,30 | 0,77% | - |
| 08.10.2024 | 168,26 | 169,19 | 168,00 | 169,01 | 1,00% | - |
| 07.10.2024 | 168,49 | 168,71 | 167,15 | 167,33 | -1,00% | - |
| 04.10.2024 | 168,77 | 169,09 | 167,55 | 169,03 | 0,95% | - |
| 03.10.2024 | 167,30 | 168,00 | 166,81 | 167,43 | -0,16% | - |
| 02.10.2024 | 167,40 | 168,01 | 166,67 | 167,69 | 0,02% | - |
| 01.10.2024 | 169,08 | 169,09 | 166,87 | 167,66 | -0,90% | - |
| 30.09.2024 | 168,19 | 169,34 | 167,53 | 169,18 | 0,35% | - |
| 27.09.2024 | 169,13 | 169,32 | 168,26 | 168,59 | -0,15% | - |
| 26.09.2024 | 169,35 | 169,39 | 168,09 | 168,84 | 0,48% | - |
| 25.09.2024 | 168,54 | 168,76 | 167,80 | 168,04 | -0,25% | - |
| 24.09.2024 | 168,27 | 168,46 | 167,44 | 168,46 | 0,26% | - |
| 23.09.2024 | 167,89 | 168,19 | 167,61 | 168,01 | 0,27% | - |
| 20.09.2024 | 167,53 | 167,86 | 166,93 | 167,56 | -0,20% | - |
| 19.09.2024 | 167,93 | 168,41 | 167,13 | 167,90 | 1,82% | - |
| 18.09.2024 | 165,62 | 166,99 | 164,90 | 164,90 | -0,32% | - |
| 17.09.2024 | 166,17 | 166,51 | 164,92 | 165,42 | 0,05% | - |
| 16.09.2024 | 165,07 | 165,45 | 164,53 | 165,34 | 0,10% | - |
| 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% | - |