175,724$
1,25%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 172,74 | 176,99 | 172,60 | 175,47 | 1,11% | - |
| 19.12.2024 | 175,19 | 175,63 | 173,54 | 173,55 | -0,05% | - |
| 18.12.2024 | 179,06 | 179,85 | 173,64 | 173,64 | -3,02% | - |
| 17.12.2024 | 179,18 | 179,38 | 178,68 | 179,04 | -0,46% | - |
| 16.12.2024 | 179,61 | 180,24 | 179,46 | 179,86 | 0,41% | - |
| 13.12.2024 | 179,78 | 179,95 | 178,62 | 179,14 | -0,06% | - |
| 12.12.2024 | 179,89 | 180,04 | 179,24 | 179,25 | -0,49% | - |
| 11.12.2024 | 179,65 | 180,45 | 179,56 | 180,13 | 0,83% | - |
| 10.12.2024 | 179,49 | 179,62 | 178,49 | 178,64 | -0,36% | - |
| 09.12.2024 | 180,38 | 180,42 | 179,15 | 179,29 | -0,66% | - |
| 06.12.2024 | 180,22 | 180,84 | 180,14 | 180,48 | 0,33% | - |
| 05.12.2024 | 180,28 | 180,55 | 179,86 | 179,88 | -0,26% | - |
| 04.12.2024 | 179,72 | 180,39 | 179,42 | 180,35 | 0,77% | - |
| 03.12.2024 | 178,81 | 179,16 | 178,50 | 178,98 | -0,02% | - |
| 02.12.2024 | 178,77 | 179,17 | 178,51 | 179,01 | 0,31% | - |
| 29.11.2024 | 177,75 | 178,83 | 177,61 | 178,45 | 0,56% | - |
| 27.11.2024 | 178,08 | 178,10 | 177,05 | 177,45 | -0,41% | - |
| 26.11.2024 | 177,56 | 178,30 | 177,41 | 178,19 | 0,46% | - |
| 25.11.2024 | 177,79 | 178,34 | 176,61 | 177,38 | 0,36% | - |
| 22.11.2024 | 176,00 | 176,84 | 175,86 | 176,75 | 0,40% | - |
| 21.11.2024 | 175,88 | 176,49 | 174,23 | 176,05 | 0,65% | - |
| 20.11.2024 | 174,73 | 175,06 | 173,29 | 174,91 | 0,04% | - |
| 19.11.2024 | 173,16 | 174,99 | 173,01 | 174,84 | 0,42% | - |
| 18.11.2024 | 173,53 | 174,50 | 173,21 | 174,10 | 0,46% | - |
| 15.11.2024 | 174,56 | 174,68 | 172,79 | 173,29 | -1,40% | - |
| 14.11.2024 | 176,85 | 177,05 | 175,50 | 175,75 | -0,65% | - |
| 13.11.2024 | 176,98 | 177,52 | 176,49 | 176,90 | 0,09% | - |
| 12.11.2024 | 177,31 | 177,47 | 175,98 | 176,74 | -0,29% | - |
| 11.11.2024 | 177,51 | 177,67 | 176,82 | 177,25 | 0,25% | - |
| 08.11.2024 | 176,26 | 177,31 | 176,25 | 176,82 | 0,37% | - |
| 07.11.2024 | 175,27 | 176,46 | 175,27 | 176,16 | 0,79% | - |
| 06.11.2024 | 174,18 | 174,98 | 172,92 | 174,78 | 2,57% | - |
| 05.11.2024 | 168,64 | 170,39 | 168,58 | 170,39 | 1,26% | - |
| 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% | - |