206,645€
-0,09%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 206,80 | 207,02 | 206,46 | 206,73 | -0,06% | - |
| 20.10.2026 | 205,57 | 206,91 | 204,88 | 206,84 | 0,36% | 19,00 |
| 19.10.2026 | 206,44 | 206,98 | 205,61 | 206,09 | 0,73% | 153,00 |
| 16.10.2026 | 207,49 | 207,60 | 203,94 | 204,60 | -1,22% | 91,00 |
| 15.10.2026 | 207,54 | 207,63 | 207,08 | 207,12 | -0,32% | - |
| 14.10.2026 | 209,56 | 210,32 | 207,29 | 207,79 | -0,79% | 32,00 |
| 13.10.2026 | 209,72 | 210,13 | 209,04 | 209,44 | -0,41% | 29.784,00 |
| 12.10.2026 | 210,13 | 210,55 | 209,86 | 210,31 | 0,29% | 206,00 |
| 09.10.2026 | 208,36 | 209,84 | 208,36 | 209,70 | 0,69% | 86,00 |
| 08.10.2026 | 209,12 | 209,28 | 207,09 | 208,27 | -0,46% | - |
| 07.10.2026 | 209,37 | 210,24 | 208,47 | 209,23 | 0,22% | 26,00 |
| 06.10.2026 | 208,48 | 209,27 | 208,07 | 208,78 | 0,26% | 1.114,00 |
| 05.10.2026 | 207,04 | 208,79 | 206,55 | 208,25 | 1,05% | 126,00 |
| 02.10.2026 | 205,23 | 206,80 | 204,74 | 206,08 | 0,54% | 25,00 |
| 01.10.2026 | 204,46 | 205,49 | 202,92 | 204,97 | 0,85% | 1.300,00 |
| 30.09.2026 | 203,49 | 204,55 | 202,59 | 203,24 | -0,08% | 1.846,00 |
| 29.09.2026 | 202,74 | 203,95 | 202,73 | 203,40 | 0,21% | 56,00 |
| 28.09.2026 | 203,54 | 203,97 | 202,66 | 202,98 | -0,55% | 429,00 |
| 25.09.2026 | 203,73 | 204,28 | 202,68 | 204,10 | 0,38% | 614,00 |
| 24.09.2026 | 202,83 | 203,86 | 202,02 | 203,33 | -0,02% | - |
| 23.09.2026 | 204,40 | 204,75 | 203,11 | 203,37 | -0,19% | - |
| 22.09.2026 | 203,49 | 204,33 | 203,44 | 203,75 | 0,09% | 325,00 |
| 21.09.2026 | 201,01 | 203,80 | 201,01 | 203,57 | 1,66% | 50,00 |
| 18.09.2026 | 200,41 | 200,76 | 199,29 | 200,24 | 0,23% | 379,00 |
| 17.09.2026 | 198,73 | 200,11 | 198,71 | 199,79 | 1,04% | 624,00 |
| 16.09.2026 | 197,66 | 199,04 | 196,69 | 197,72 | 0,08% | - |
| 15.09.2026 | 197,97 | 198,34 | 196,98 | 197,55 | -0,41% | - |
| 14.09.2026 | 197,58 | 198,68 | 197,50 | 198,36 | 0,04% | 1.468,00 |
| 11.09.2026 | 196,88 | 198,77 | 196,88 | 198,29 | 0,95% | 1.620,00 |
| 10.09.2026 | 197,55 | 197,74 | 196,02 | 196,42 | -0,45% | 43,00 |
| 09.09.2026 | 198,30 | 198,33 | 196,88 | 197,31 | -0,44% | 56,00 |
| 08.09.2026 | 198,86 | 199,34 | 198,05 | 198,18 | -0,32% | - |
| 07.09.2026 | 199,33 | 199,69 | 198,70 | 198,83 | -0,30% | 10,00 |
| 04.09.2026 | 200,13 | 200,37 | 199,04 | 199,42 | -0,20% | 285,00 |
| 03.09.2026 | 198,20 | 200,21 | 198,02 | 199,81 | 0,76% | 116,00 |
| 02.09.2026 | 197,63 | 198,76 | 197,24 | 198,30 | 0,35% | - |
| 01.09.2026 | 198,88 | 199,13 | 197,09 | 197,61 | -0,57% | 42,00 |
| 31.08.2026 | 199,24 | 199,54 | 198,13 | 198,74 | -0,55% | 13,00 |
| 28.08.2026 | 199,08 | 200,96 | 199,02 | 199,85 | 0,43% | 176,00 |
| 27.08.2026 | 198,23 | 199,48 | 197,98 | 199,00 | 0,40% | 10,00 |
| 26.08.2026 | 197,41 | 198,20 | 197,13 | 198,20 | 0,39% | 25,00 |
| 25.08.2026 | 197,38 | 198,04 | 196,81 | 197,42 | 0,15% | - |
| 24.08.2026 | 196,92 | 197,39 | 196,61 | 197,12 | 0,01% | 286,00 |
| 21.08.2026 | 196,23 | 197,77 | 196,22 | 197,11 | 0,24% | 41,00 |
| 20.08.2026 | 198,41 | 198,53 | 196,37 | 196,64 | -0,77% | - |
| 19.08.2026 | 198,93 | 199,62 | 197,95 | 198,18 | 6,66% | - |
| 05.05.2026 | 184,78 | 186,08 | 184,64 | 185,80 | 0,96% | 65,00 |
| 04.05.2026 | 184,79 | 184,99 | 183,54 | 184,04 | 0,08% | 98,00 |
| 30.04.2026 | 182,62 | 184,04 | 182,06 | 183,89 | 1,04% | - |
| 29.04.2026 | 182,87 | 183,29 | 181,40 | 181,99 | -0,16% | 3,00 |
| 28.04.2026 | 183,05 | 183,34 | 181,65 | 182,29 | -0,43% | 490,00 |
| 27.04.2026 | 182,68 | 183,27 | 181,72 | 183,07 | 0,19% | 1,00 |
| 24.04.2026 | 182,08 | 182,92 | 181,70 | 182,71 | 0,60% | 392,00 |
| 23.04.2026 | 181,61 | 182,54 | 180,50 | 181,63 | -0,37% | - |
| 22.04.2026 | 180,88 | 182,53 | 180,67 | 182,30 | 1,20% | 37,00 |
| 21.04.2026 | 181,01 | 181,72 | 179,85 | 180,15 | -0,25% | 4,00 |
| 20.04.2026 | 179,76 | 180,89 | 179,67 | 180,61 | -0,23% | 61,00 |
| 17.04.2026 | 178,72 | 181,04 | 178,71 | 181,03 | 1,34% | - |
| 16.04.2026 | 178,26 | 178,89 | 177,99 | 178,63 | 0,41% | - |
| 15.04.2026 | 176,60 | 178,04 | 176,49 | 177,90 | 0,76% | 17,00 |
| 14.04.2026 | 174,85 | 176,63 | 174,55 | 176,56 | 1,01% | 45,00 |
| 13.04.2026 | 172,88 | 174,82 | 172,79 | 174,80 | 0,65% | - |
| 10.04.2026 | 174,41 | 174,47 | 173,39 | 173,66 | -0,27% | - |
| 09.04.2026 | 173,49 | 174,24 | 172,78 | 174,12 | 0,24% | - |
| 08.04.2026 | 174,04 | 174,41 | 172,29 | 173,70 | 1,69% | 73,00 |
| 07.04.2026 | 170,47 | 171,33 | 168,74 | 170,82 | 0,17% | 114,00 |
| 02.04.2026 | 167,87 | 170,56 | 167,60 | 170,53 | 0,60% | - |
| 01.04.2026 | 169,29 | 170,08 | 168,62 | 169,52 | 0,39% | - |
| 31.03.2026 | 166,68 | 168,95 | 166,13 | 168,86 | 2,17% | - |
| 30.03.2026 | 165,35 | 167,25 | 164,83 | 165,27 | 0,23% | 68,00 |
| 27.03.2026 | 168,47 | 168,58 | 164,70 | 164,90 | -1,79% | 27,00 |
| 26.03.2026 | 169,60 | 170,18 | 167,60 | 167,90 | -1,39% | - |
| 25.03.2026 | 169,97 | 171,11 | 169,62 | 170,27 | 0,33% | 230,00 |
| 24.03.2026 | 169,43 | 170,10 | 168,36 | 169,71 | 0,25% | 154,00 |
| 23.03.2026 | 166,87 | 171,08 | 166,27 | 169,28 | 0,25% | 527,00 |
| 20.03.2026 | 170,57 | 171,05 | 167,29 | 168,86 | -0,99% | 1.820,00 |
| 19.03.2026 | 172,37 | 172,64 | 169,79 | 170,56 | -1,01% | - |
| 18.03.2026 | 174,76 | 175,07 | 172,25 | 172,30 | -0,88% | 39,00 |
| 17.03.2026 | 173,42 | 174,82 | 172,92 | 173,84 | 0,12% | 1.000,00 |
| 16.03.2026 | 174,26 | 174,58 | 173,32 | 173,63 | 0,32% | 66,00 |
| 13.03.2026 | 173,27 | 174,99 | 172,91 | 173,08 | -0,07% | - |
| 12.03.2026 | 173,80 | 174,56 | 173,05 | 173,21 | -0,72% | - |
| 11.03.2026 | 174,51 | 175,27 | 174,06 | 174,46 | -0,08% | - |
| 10.03.2026 | 174,07 | 175,23 | 173,51 | 174,61 | 0,27% | 457,00 |
| 09.03.2026 | 170,95 | 174,89 | 170,85 | 174,13 | 0,78% | 42,00 |
| 06.03.2026 | 175,78 | 175,92 | 172,63 | 172,78 | -1,44% | 12,00 |
| 05.03.2026 | 176,11 | 176,73 | 174,40 | 175,30 | -0,44% | - |
| 04.03.2026 | 174,04 | 176,69 | 173,80 | 176,08 | 0,65% | 35,00 |
| 03.03.2026 | 174,29 | 175,49 | 173,06 | 174,94 | -0,30% | 98,00 |
| 02.03.2026 | 171,38 | 175,95 | 171,38 | 175,46 | 1,35% | 116,00 |
| 27.02.2026 | 174,04 | 174,41 | 172,41 | 173,12 | -0,53% | 19,00 |
| 26.02.2026 | 175,09 | 175,79 | 173,55 | 174,05 | -1,14% | - |
| 25.02.2026 | 174,13 | 176,32 | 174,09 | 176,05 | 0,98% | - |
| 24.02.2026 | 173,38 | 174,52 | 172,52 | 174,34 | 0,73% | 740,00 |
| 23.02.2026 | 173,04 | 174,81 | 172,33 | 173,07 | -1,05% | 92,00 |
| 20.02.2026 | 174,63 | 175,16 | 173,14 | 174,91 | 0,77% | - |
| 19.02.2026 | 174,15 | 174,58 | 173,19 | 173,57 | -0,23% | 383,00 |
| 18.02.2026 | 173,07 | 174,52 | 172,68 | 173,96 | 0,85% | 32,00 |
| 17.02.2026 | 171,20 | 173,16 | 171,05 | 172,49 | 0,31% | 14,00 |
| 16.02.2026 | 171,88 | 172,66 | 171,67 | 171,96 | 0,22% | 4,00 |