140,498€
-0,03%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 140,02 | 141,30 | 139,51 | 140,49 | -0,04% | 192,00 |
| 11.11.2026 | 139,13 | 140,93 | 138,96 | 140,55 | 1,56% | 649,00 |
| 10.11.2026 | 138,27 | 138,44 | 137,38 | 138,39 | 0,15% | 223,00 |
| 09.11.2026 | 135,76 | 138,44 | 134,93 | 138,18 | 1,81% | 1.112,00 |
| 06.11.2026 | 135,00 | 136,44 | 134,35 | 135,72 | 1,06% | 1.497,00 |
| 05.11.2026 | 139,53 | 140,41 | 134,28 | 134,30 | -4,30% | 3.519,00 |
| 04.11.2026 | 137,30 | 140,52 | 137,30 | 140,33 | 1,53% | 2.627,00 |
| 03.11.2026 | 137,47 | 138,57 | 137,25 | 138,22 | 0,01% | 1.205,00 |
| 02.11.2026 | 138,84 | 139,61 | 137,85 | 138,20 | -0,40% | 422,00 |
| 30.10.2026 | 139,59 | 139,78 | 137,75 | 138,76 | -1,26% | 2.515,00 |
| 29.10.2026 | 140,98 | 141,67 | 140,29 | 140,52 | -0,56% | 2.388,00 |
| 28.10.2026 | 141,24 | 141,56 | 140,77 | 141,32 | 0,06% | 510,00 |
| 27.10.2026 | 139,81 | 141,30 | 139,74 | 141,24 | 1,04% | 2.250,00 |
| 26.10.2026 | 138,43 | 140,18 | 138,40 | 139,79 | 0,70% | 1.816,00 |
| 23.10.2026 | 139,06 | 139,47 | 138,23 | 138,81 | -0,27% | 657,00 |
| 22.10.2026 | 139,27 | 140,04 | 138,74 | 139,19 | -0,94% | 541,00 |
| 21.10.2026 | 140,19 | 140,75 | 139,93 | 140,51 | 0,26% | 927,00 |
| 20.10.2026 | 139,46 | 140,20 | 138,88 | 140,14 | 0,44% | 361,00 |
| 19.10.2026 | 140,14 | 140,21 | 139,36 | 139,53 | 0,43% | 3.991,00 |
| 16.10.2026 | 140,41 | 140,60 | 138,50 | 138,94 | -0,98% | 208,00 |
| 15.10.2026 | 140,45 | 140,53 | 140,28 | 140,30 | -0,05% | 104,00 |
| 14.10.2026 | 141,20 | 141,84 | 140,09 | 140,38 | -0,65% | 1.390,00 |
| 13.10.2026 | 141,41 | 141,87 | 141,05 | 141,30 | -0,32% | 884,00 |
| 12.10.2026 | 141,63 | 141,93 | 141,45 | 141,75 | 0,27% | 1.046,00 |
| 09.10.2026 | 140,27 | 141,44 | 140,27 | 141,37 | 0,66% | 745,00 |
| 08.10.2026 | 140,85 | 140,87 | 139,53 | 140,44 | -0,42% | 99,00 |
| 07.10.2026 | 141,34 | 141,82 | 140,59 | 141,04 | -0,03% | 4.391,00 |
| 06.10.2026 | 140,99 | 141,41 | 140,80 | 141,09 | 0,15% | 2.253,00 |
| 05.10.2026 | 140,15 | 141,13 | 139,81 | 140,88 | 0,84% | 4.205,00 |
| 02.10.2026 | 139,00 | 139,95 | 138,72 | 139,71 | 0,70% | 1.142,00 |
| 01.10.2026 | 138,76 | 139,05 | 137,53 | 138,73 | 0,60% | 363,00 |
| 30.09.2026 | 138,44 | 138,76 | 137,68 | 137,91 | -0,16% | 1.431,00 |
| 29.09.2026 | 137,75 | 138,54 | 137,73 | 138,13 | 0,07% | 203,00 |
| 28.09.2026 | 138,25 | 138,53 | 137,74 | 138,02 | -0,45% | 343,00 |
| 25.09.2026 | 138,34 | 138,79 | 137,74 | 138,65 | 0,46% | 745,00 |
| 24.09.2026 | 137,82 | 138,37 | 137,24 | 138,01 | -0,10% | 1.524,00 |
| 23.09.2026 | 139,03 | 139,12 | 137,99 | 138,16 | -0,29% | 3.649,00 |
| 22.09.2026 | 138,41 | 138,94 | 138,24 | 138,56 | 0,15% | 1.642,00 |
| 21.09.2026 | 136,89 | 138,56 | 136,89 | 138,35 | 1,39% | 2.250,00 |
| 18.09.2026 | 136,79 | 136,93 | 135,84 | 136,44 | -0,05% | 516,00 |
| 17.09.2026 | 135,88 | 136,76 | 135,82 | 136,51 | 1,04% | 1.456,00 |
| 16.09.2026 | 135,01 | 135,93 | 134,41 | 135,10 | 0,10% | 421,00 |
| 15.09.2026 | 135,23 | 135,40 | 134,50 | 134,97 | -0,38% | 503,00 |
| 14.09.2026 | 135,13 | 135,77 | 134,99 | 135,49 | -0,03% | 3.799,00 |
| 11.09.2026 | 134,78 | 135,94 | 134,77 | 135,53 | 0,76% | 1.044,00 |
| 10.09.2026 | 135,27 | 135,37 | 134,11 | 134,51 | -0,45% | 1.318,00 |
| 09.09.2026 | 136,08 | 136,10 | 134,84 | 135,11 | -0,68% | 533,00 |
| 08.09.2026 | 136,48 | 136,65 | 135,87 | 136,04 | -0,46% | 3.164,00 |
| 07.09.2026 | 136,69 | 136,89 | 136,42 | 136,67 | 0,01% | 480,00 |
| 04.09.2026 | 137,05 | 137,19 | 136,52 | 136,65 | -0,14% | 393,00 |
| 03.09.2026 | 135,68 | 137,13 | 135,55 | 136,85 | 0,82% | 2.071,00 |
| 02.09.2026 | 135,31 | 136,01 | 134,94 | 135,74 | 0,25% | 2.013,00 |
| 01.09.2026 | 136,27 | 136,47 | 134,95 | 135,40 | -0,54% | 526,00 |
| 31.08.2026 | 136,41 | 136,72 | 135,69 | 136,13 | -0,39% | 265,00 |
| 28.08.2026 | 136,35 | 137,43 | 136,24 | 136,66 | 0,24% | 592,00 |
| 27.08.2026 | 136,08 | 136,50 | 135,80 | 136,34 | 0,18% | 1.365,00 |
| 26.08.2026 | 135,65 | 136,09 | 135,50 | 136,09 | 0,32% | 994,00 |
| 25.08.2026 | 135,54 | 135,95 | 135,29 | 135,66 | 0,25% | 212,00 |
| 24.08.2026 | 135,18 | 135,52 | 134,99 | 135,31 | 0,03% | 399,00 |
| 21.08.2026 | 134,58 | 135,70 | 134,58 | 135,27 | 0,43% | 698,00 |
| 20.08.2026 | 135,25 | 135,45 | 134,51 | 134,68 | -0,78% | 34,00 |
| 19.08.2026 | 136,09 | 136,55 | 135,54 | 135,73 | 6,79% | 1.030,00 |
| 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 |