£94,390
0,16%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 93,16 | 93,74 | 92,86 | 93,43 | -0,85% | - |
| 27.02.2025 | 94,39 | 94,63 | 93,66 | 94,23 | -0,29% | - |
| 26.02.2025 | 94,46 | 94,70 | 94,17 | 94,51 | 1,00% | - |
| 25.02.2025 | 94,32 | 94,71 | 84,40 | 93,57 | -1,35% | - |
| 24.02.2025 | 95,03 | 95,40 | 94,42 | 94,85 | -0,92% | - |
| 21.02.2025 | 95,95 | 96,33 | 95,62 | 95,74 | -0,21% | - |
| 20.02.2025 | 96,48 | 96,67 | 95,75 | 95,93 | -0,79% | - |
| 19.02.2025 | 96,78 | 96,84 | 96,38 | 96,70 | 0,11% | - |
| 18.02.2025 | 96,84 | 97,02 | 96,45 | 96,60 | -0,12% | - |
| 17.02.2025 | 96,65 | 96,86 | 87,17 | 96,72 | 0,26% | - |
| 14.02.2025 | 96,99 | 96,99 | 96,38 | 96,47 | -0,14% | - |
| 13.02.2025 | 96,27 | 96,84 | 96,22 | 96,60 | 0,24% | - |
| 12.02.2025 | 96,60 | 96,85 | 96,14 | 96,36 | -0,47% | - |
| 11.02.2025 | 97,08 | 97,17 | 96,59 | 96,82 | -0,18% | - |
| 10.02.2025 | 96,51 | 97,10 | 96,50 | 97,00 | 0,54% | - |
| 07.02.2025 | 96,85 | 97,03 | 96,39 | 96,48 | -0,37% | - |
| 06.02.2025 | 96,47 | 97,28 | 96,37 | 96,84 | 1,36% | - |
| 05.02.2025 | 95,07 | 95,56 | 94,92 | 95,53 | -0,19% | - |
| 04.02.2025 | 95,39 | 96,02 | 95,03 | 95,72 | 0,25% | - |
| 03.02.2025 | 95,28 | 95,64 | 72,17 | 95,47 | -1,74% | - |
| 31.01.2025 | 96,96 | 97,35 | 87,47 | 97,17 | 0,98% | - |
| 30.01.2025 | 96,20 | 96,56 | 95,94 | 96,23 | 0,14% | - |
| 29.01.2025 | 96,37 | 96,62 | 96,04 | 96,09 | 0,24% | - |
| 28.01.2025 | 95,61 | 96,17 | 95,42 | 95,86 | 0,95% | - |
| 27.01.2025 | 95,18 | 95,44 | 93,89 | 94,96 | -1,71% | - |
| 24.01.2025 | 97,26 | 97,33 | 96,51 | 96,61 | -0,67% | - |
| 23.01.2025 | 97,09 | 97,33 | 96,86 | 97,26 | -0,05% | - |
| 22.01.2025 | 97,01 | 97,31 | 96,76 | 97,31 | 0,90% | - |
| 21.01.2025 | 96,76 | 96,84 | 96,35 | 96,44 | -0,01% | - |
| 20.01.2025 | 96,59 | 96,99 | 96,25 | 96,44 | -0,41% | - |
| 17.01.2025 | 96,03 | 96,86 | 95,98 | 96,84 | 1,17% | - |
| 16.01.2025 | 96,05 | 96,12 | 95,47 | 95,72 | 0,48% | - |
| 15.01.2025 | 93,94 | 95,32 | 93,88 | 95,25 | 1,33% | - |
| 14.01.2025 | 94,28 | 94,86 | 93,84 | 94,00 | 0,39% | - |
| 13.01.2025 | 93,99 | 94,00 | 93,47 | 93,64 | -0,18% | - |
| 10.01.2025 | 94,58 | 94,66 | 84,97 | 93,81 | -0,70% | - |
| 09.01.2025 | 94,52 | 94,84 | 94,31 | 94,47 | 0,48% | - |
| 08.01.2025 | 93,46 | 94,19 | 93,39 | 94,02 | 0,28% | - |
| 07.01.2025 | 93,51 | 94,03 | 93,34 | 93,76 | -0,56% | - |
| 06.01.2025 | 93,76 | 94,33 | 93,55 | 94,28 | 0,78% | - |
| 03.01.2025 | 93,17 | 93,64 | 93,08 | 93,55 | -0,10% | - |
| 02.01.2025 | 92,27 | 93,97 | 92,24 | 93,64 | 1,53% | - |
| 30.12.2024 | 92,74 | 92,95 | 92,20 | 92,23 | -0,64% | - |
| 27.12.2024 | 93,47 | 94,09 | 92,69 | 92,82 | 0,07% | - |
| 23.12.2024 | 92,90 | 92,97 | 92,28 | 92,76 | 0,22% | - |
| 20.12.2024 | 91,83 | 92,65 | 90,92 | 92,56 | 0,21% | - |
| 19.12.2024 | 91,57 | 92,50 | 91,43 | 92,36 | -1,40% | - |
| 18.12.2024 | 93,69 | 93,82 | 84,39 | 93,67 | 0,16% | - |
| 17.12.2024 | 93,68 | 93,85 | 93,34 | 93,52 | -0,52% | - |
| 16.12.2024 | 94,18 | 94,26 | 93,95 | 94,01 | -0,14% | - |
| 13.12.2024 | 94,50 | 94,55 | 94,01 | 94,14 | -0,03% | - |
| 12.12.2024 | 93,74 | 94,30 | 93,74 | 94,18 | 0,21% | - |
| 11.12.2024 | 93,43 | 93,99 | 93,35 | 93,98 | 0,41% | - |
| 10.12.2024 | 93,90 | 93,90 | 93,57 | 93,60 | -0,18% | - |
| 09.12.2024 | 94,24 | 94,34 | 93,56 | 93,77 | -0,56% | - |
| 06.12.2024 | 93,96 | 94,49 | 93,87 | 94,30 | 0,08% | - |
| 05.12.2024 | 94,28 | 94,43 | 94,05 | 94,23 | -0,02% | - |
| 04.12.2024 | 94,25 | 94,62 | 94,11 | 94,24 | 0,05% | - |
| 03.12.2024 | 94,04 | 94,38 | 94,01 | 94,20 | 0,11% | - |
| 02.12.2024 | 93,51 | 94,23 | 93,37 | 94,09 | 0,61% | - |
| 29.11.2024 | 93,23 | 93,53 | 93,13 | 93,52 | 0,19% | - |
| 28.11.2024 | 93,30 | 93,48 | 93,27 | 93,35 | 0,31% | - |
| 27.11.2024 | 93,82 | 93,82 | 92,98 | 93,06 | -0,97% | - |
| 26.11.2024 | 93,84 | 93,99 | 93,45 | 93,98 | 0,08% | - |
| 25.11.2024 | 93,77 | 94,08 | 93,70 | 93,90 | 0,27% | - |
| 22.11.2024 | 93,10 | 93,79 | 92,87 | 93,64 | 1,00% | - |
| 21.11.2024 | 91,86 | 92,72 | 91,65 | 92,71 | 1,37% | - |
| 20.11.2024 | 91,95 | 92,13 | 91,19 | 91,46 | -0,22% | - |
| 19.11.2024 | 91,76 | 91,85 | 90,90 | 91,66 | -0,20% | - |
| 18.11.2024 | 91,63 | 91,88 | 91,36 | 91,84 | 0,25% | - |
| 15.11.2024 | 91,73 | 92,07 | 91,45 | 91,62 | -0,83% | - |
| 14.11.2024 | 92,45 | 92,99 | 92,25 | 92,39 | 0,04% | - |
| 13.11.2024 | 91,95 | 92,36 | 91,84 | 92,35 | 0,25% | - |
| 12.11.2024 | 92,11 | 92,29 | 91,77 | 92,12 | 0,24% | - |
| 11.11.2024 | 91,66 | 92,07 | 91,65 | 91,90 | 0,74% | - |
| 08.11.2024 | 91,08 | 91,24 | 90,63 | 91,23 | 0,56% | - |
| 07.11.2024 | 90,46 | 90,93 | 81,64 | 90,72 | 0,44% | - |
| 06.11.2024 | 90,74 | 91,01 | 90,03 | 90,32 | 2,35% | - |
| 05.11.2024 | 87,86 | 88,27 | 87,62 | 88,25 | 0,18% | - |
| 04.11.2024 | 87,92 | 88,35 | 87,80 | 88,10 | -0,31% | - |
| 01.11.2024 | 87,99 | 88,51 | 87,87 | 88,37 | -0,03% | - |
| 31.10.2024 | 88,00 | 88,48 | 87,98 | 88,40 | -0,70% | - |
| 30.10.2024 | 89,17 | 89,31 | 88,84 | 89,02 | 0,00% | - |
| 29.10.2024 | 89,27 | 89,36 | 88,88 | 89,02 | -0,27% | - |
| 28.10.2024 | 89,28 | 89,49 | 88,97 | 89,26 | -0,01% | - |
| 25.10.2024 | 89,05 | 89,51 | 88,96 | 89,27 | 0,37% | - |
| 24.10.2024 | 89,10 | 89,46 | 88,92 | 88,94 | -0,10% | - |
| 23.10.2024 | 89,50 | 89,57 | 89,02 | 89,03 | -0,37% | - |
| 22.10.2024 | 89,39 | 89,51 | 89,10 | 89,35 | 0,09% | - |
| 21.10.2024 | 89,60 | 89,76 | 89,27 | 89,28 | -0,32% | - |
| 18.10.2024 | 89,13 | 89,57 | 89,10 | 89,57 | -0,13% | - |
| 17.10.2024 | 89,59 | 90,14 | 89,55 | 89,68 | 0,46% | - |
| 16.10.2024 | 89,26 | 89,32 | 88,93 | 89,27 | 0,40% | - |
| 15.10.2024 | 89,67 | 89,70 | 88,82 | 88,92 | -0,58% | - |
| 14.10.2024 | 88,94 | 89,56 | 80,45 | 89,44 | 0,68% | - |
| 11.10.2024 | 88,46 | 88,90 | 88,17 | 88,83 | 0,35% | - |
| 10.10.2024 | 88,47 | 88,60 | 88,14 | 88,52 | 0,28% | - |
| 09.10.2024 | 87,80 | 88,30 | 87,67 | 88,27 | 0,59% | - |
| 08.10.2024 | 87,36 | 87,79 | 87,17 | 87,76 | -0,18% | - |
| 07.10.2024 | 87,90 | 88,01 | 87,55 | 87,92 | 0,53% | - |