132,335€
-0,04%
Echtzeitkurs Xtrackers MSCI World Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI World Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 126,25 | 127,18 | 125,95 | 127,11 | 0,97% | 319,00 |
| 04.05.2026 | 126,28 | 126,65 | 125,46 | 125,89 | -0,25% | 836,00 |
| 30.04.2026 | 124,62 | 126,25 | 124,44 | 126,20 | 1,18% | 779,00 |
| 29.04.2026 | 125,39 | 125,39 | 124,45 | 124,73 | -0,20% | 298,00 |
| 28.04.2026 | 125,57 | 125,67 | 124,61 | 124,98 | -0,44% | 768,00 |
| 27.04.2026 | 125,23 | 125,57 | 124,92 | 125,53 | 0,10% | 512,00 |
| 24.04.2026 | 125,17 | 125,52 | 124,76 | 125,41 | 0,38% | 830,00 |
| 23.04.2026 | 124,71 | 125,43 | 124,00 | 124,94 | -0,25% | 326,00 |
| 22.04.2026 | 124,66 | 125,32 | 124,45 | 125,26 | 0,88% | 198,00 |
| 21.04.2026 | 125,03 | 125,36 | 123,90 | 124,17 | -0,47% | 343,00 |
| 20.04.2026 | 124,33 | 124,94 | 124,25 | 124,75 | -0,38% | 675,00 |
| 17.04.2026 | 123,61 | 125,28 | 123,49 | 125,23 | 1,32% | 662,00 |
| 16.04.2026 | 123,55 | 123,75 | 123,26 | 123,59 | 0,21% | 643,00 |
| 15.04.2026 | 122,61 | 123,41 | 122,52 | 123,33 | 0,53% | 662,00 |
| 14.04.2026 | 121,57 | 122,79 | 121,38 | 122,68 | 0,78% | 2.511,00 |
| 13.04.2026 | 120,27 | 121,76 | 120,19 | 121,73 | 0,62% | 486,00 |
| 10.04.2026 | 121,09 | 121,41 | 120,76 | 120,98 | -0,16% | 698,00 |
| 09.04.2026 | 120,72 | 121,34 | 120,27 | 121,17 | 0,02% | 1.258,00 |
| 08.04.2026 | 121,25 | 121,77 | 120,06 | 121,15 | 2,13% | 846,00 |
| 07.04.2026 | 118,53 | 119,08 | 117,27 | 118,62 | 0,02% | 1.198,00 |
| 02.04.2026 | 116,77 | 118,89 | 116,54 | 118,60 | 0,39% | 846,00 |
| 01.04.2026 | 117,76 | 118,58 | 117,54 | 118,14 | 0,77% | 1.655,00 |
| 31.03.2026 | 115,78 | 117,36 | 115,32 | 117,23 | 2,19% | 1.167,00 |
| 30.03.2026 | 114,57 | 116,05 | 114,53 | 114,72 | 0,39% | 479,00 |
| 27.03.2026 | 116,67 | 116,76 | 114,24 | 114,28 | -1,74% | 2.225,00 |
| 26.03.2026 | 117,34 | 117,67 | 116,09 | 116,30 | -1,34% | 2.176,00 |
| 25.03.2026 | 117,52 | 118,33 | 117,33 | 117,88 | 0,49% | 1.703,00 |
| 24.03.2026 | 116,63 | 117,43 | 116,11 | 117,30 | 0,33% | 462,00 |
| 23.03.2026 | 115,11 | 118,97 | 114,64 | 116,92 | 0,79% | 2.808,00 |
| 20.03.2026 | 117,78 | 118,27 | 115,21 | 116,01 | -1,55% | 4.552,00 |
| 19.03.2026 | 119,12 | 119,20 | 117,28 | 117,84 | -1,10% | 813,00 |
| 18.03.2026 | 120,97 | 121,18 | 119,12 | 119,15 | -1,00% | 473,00 |
| 17.03.2026 | 119,91 | 121,00 | 119,69 | 120,36 | 0,17% | 46,00 |
| 16.03.2026 | 120,38 | 120,77 | 119,67 | 120,15 | 0,47% | 611,00 |
| 13.03.2026 | 119,82 | 120,97 | 119,51 | 119,59 | -0,19% | 497,00 |
| 12.03.2026 | 120,17 | 120,73 | 119,63 | 119,82 | -0,75% | 239,00 |
| 11.03.2026 | 120,85 | 121,20 | 120,35 | 120,72 | -0,18% | 327,00 |
| 10.03.2026 | 120,20 | 121,49 | 120,18 | 120,94 | 0,48% | 931,00 |
| 09.03.2026 | 118,33 | 120,99 | 118,08 | 120,36 | 0,58% | 776,00 |
| 06.03.2026 | 121,43 | 121,73 | 119,52 | 119,66 | -1,23% | 1.390,00 |
| 05.03.2026 | 121,98 | 122,51 | 120,56 | 121,15 | -0,70% | 17,00 |
| 04.03.2026 | 120,53 | 122,45 | 120,42 | 121,99 | 0,69% | 1.192,00 |
| 03.03.2026 | 121,42 | 121,65 | 119,79 | 121,16 | -0,98% | 3.713,00 |
| 02.03.2026 | 120,73 | 122,60 | 120,50 | 122,36 | 0,41% | 1.789,00 |
| 27.02.2026 | 121,97 | 122,40 | 121,13 | 121,86 | -0,28% | 6.060,00 |
| 26.02.2026 | 122,40 | 122,87 | 121,60 | 122,20 | -0,39% | 212,00 |
| 25.02.2026 | 121,79 | 123,31 | 121,71 | 122,68 | 0,69% | 2.229,00 |
| 24.02.2026 | 121,35 | 122,14 | 120,80 | 121,84 | 0,39% | 1.654,00 |
| 23.02.2026 | 120,99 | 122,20 | 120,69 | 121,36 | -0,68% | 2.337,00 |
| 20.02.2026 | 121,89 | 122,25 | 121,11 | 122,20 | 0,65% | 728,00 |
| 19.02.2026 | 121,66 | 121,81 | 120,96 | 121,41 | -0,15% | 152,00 |
| 18.02.2026 | 120,66 | 121,90 | 120,55 | 121,59 | 1,05% | 1.763,00 |
| 17.02.2026 | 119,71 | 120,78 | 119,52 | 120,32 | 0,17% | 1.662,00 |
| 16.02.2026 | 120,15 | 120,55 | 119,93 | 120,12 | 0,11% | 1.562,00 |
| 13.02.2026 | 119,77 | 120,71 | 119,34 | 119,99 | -0,05% | 127,00 |
| 12.02.2026 | 122,05 | 122,14 | 119,88 | 120,05 | -1,40% | 2.405,00 |
| 11.02.2026 | 121,32 | 122,51 | 121,10 | 121,76 | 0,35% | 1.196,00 |
| 10.02.2026 | 121,26 | 121,91 | 121,19 | 121,33 | 0,13% | 476,00 |
| 09.02.2026 | 121,15 | 121,55 | 120,14 | 121,17 | -0,05% | 984,00 |
| 06.02.2026 | 118,95 | 121,47 | 118,87 | 121,23 | 1,88% | 3.462,00 |
| 05.02.2026 | 120,76 | 120,79 | 118,93 | 118,98 | -1,52% | 817,00 |
| 04.02.2026 | 120,98 | 121,43 | 119,92 | 120,82 | 0,10% | 770,00 |
| 03.02.2026 | 121,99 | 122,27 | 119,90 | 120,70 | -0,91% | 2.445,00 |
| 02.02.2026 | 118,88 | 122,01 | 118,87 | 121,80 | 1,14% | 5.964,00 |
| 30.01.2026 | 119,92 | 120,64 | 119,35 | 120,43 | 0,25% | 1.166,00 |
| 29.01.2026 | 120,34 | 120,93 | 118,95 | 120,13 | -0,25% | 2.401,00 |
| 28.01.2026 | 120,60 | 120,68 | 120,08 | 120,43 | 0,57% | 917,00 |
| 27.01.2026 | 120,87 | 121,04 | 119,44 | 119,75 | -0,53% | 819,00 |
| 26.01.2026 | 120,10 | 120,71 | 119,77 | 120,38 | 0,08% | 508,00 |
| 23.01.2026 | 121,14 | 121,28 | 120,24 | 120,28 | -0,48% | 1.114,00 |
| 22.01.2026 | 121,24 | 121,67 | 120,82 | 120,87 | -0,21% | 1.282,00 |
| 21.01.2026 | 119,51 | 121,52 | 119,01 | 121,12 | 1,46% | 1.564,00 |
| 20.01.2026 | 120,70 | 120,70 | 119,26 | 119,38 | -1,64% | 2.451,00 |
| 19.01.2026 | 121,67 | 121,87 | 121,14 | 121,36 | -1,28% | 1.136,00 |
| 16.01.2026 | 123,13 | 123,24 | 122,61 | 122,93 | 0,04% | 1.393,00 |
| 15.01.2026 | 122,54 | 123,40 | 122,42 | 122,88 | 0,61% | 670,00 |
| 14.01.2026 | 122,35 | 122,59 | 121,51 | 122,14 | -0,27% | 1.612,00 |
| 13.01.2026 | 122,62 | 122,85 | 122,16 | 122,47 | -0,11% | 1.415,00 |
| 12.01.2026 | 121,83 | 122,72 | 121,42 | 122,60 | 0,03% | 1.993,00 |
| 09.01.2026 | 121,65 | 122,76 | 121,55 | 122,57 | 0,71% | 1.729,00 |
| 08.01.2026 | 120,95 | 121,76 | 120,88 | 121,70 | 0,25% | 1.686,00 |
| 07.01.2026 | 121,53 | 121,82 | 121,27 | 121,40 | -0,23% | 1.189,00 |
| 06.01.2026 | 120,85 | 121,73 | 120,53 | 121,67 | 0,74% | 192,00 |
| 05.01.2026 | 120,27 | 121,03 | 120,17 | 120,78 | 0,79% | 1.969,00 |
| 02.01.2026 | 119,66 | 120,16 | 119,06 | 119,83 | 0,06% | 576,00 |
| 30.12.2025 | 119,45 | 119,80 | 119,40 | 119,76 | 0,14% | 609,00 |
| 29.12.2025 | 119,89 | 119,92 | 119,30 | 119,60 | 0,17% | 1.580,00 |
| 23.12.2025 | 119,07 | 119,58 | 118,92 | 119,39 | 0,24% | 5.035,00 |
| 22.12.2025 | 119,11 | 119,23 | 118,80 | 119,11 | 0,08% | 273,00 |
| 19.12.2025 | 117,95 | 119,03 | 117,94 | 119,01 | 1,04% | 580,00 |
| 18.12.2025 | 116,85 | 118,53 | 116,83 | 117,79 | 0,74% | 1.856,00 |
| 17.12.2025 | 118,29 | 118,61 | 116,80 | 116,92 | -0,80% | 1.644,00 |
| 16.12.2025 | 117,70 | 118,15 | 117,28 | 117,86 | -0,42% | 312,00 |
| 15.12.2025 | 118,85 | 119,16 | 118,05 | 118,36 | -0,09% | 533,00 |
| 12.12.2025 | 119,60 | 119,81 | 118,06 | 118,46 | -1,12% | 965,00 |
| 11.12.2025 | 118,71 | 119,86 | 118,51 | 119,81 | 0,17% | 740,00 |
| 10.12.2025 | 119,33 | 119,89 | 119,09 | 119,61 | 0,18% | 859,00 |
| 09.12.2025 | 119,43 | 119,82 | 119,32 | 119,39 | -0,09% | 444,00 |
| 08.12.2025 | 119,77 | 119,88 | 119,12 | 119,50 | -0,21% | 2.050,00 |
| 05.12.2025 | 119,64 | 120,14 | 119,42 | 119,74 | 0,17% | 851,00 |