£86,460
0,99%
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 |
|---|---|---|---|---|---|---|
| 19.09.2024 | 86,02 | 86,78 | 86,01 | 86,54 | 1,08% | - |
| 18.09.2024 | 85,98 | 86,00 | 85,39 | 85,62 | -0,78% | - |
| 17.09.2024 | 86,12 | 86,38 | 85,99 | 86,29 | 0,91% | - |
| 16.09.2024 | 85,73 | 85,94 | 85,41 | 85,51 | -0,53% | - |
| 13.09.2024 | 85,69 | 86,03 | 85,56 | 85,97 | 0,63% | - |
| 12.09.2024 | 85,73 | 85,79 | 85,19 | 85,43 | 1,69% | - |
| 11.09.2024 | 84,15 | 84,66 | 83,72 | 84,02 | -0,41% | - |
| 10.09.2024 | 84,12 | 84,54 | 83,95 | 84,37 | 0,35% | - |
| 09.09.2024 | 83,54 | 84,29 | 83,54 | 84,07 | 1,15% | - |
| 06.09.2024 | 83,90 | 84,41 | 83,09 | 83,11 | -1,20% | - |
| 05.09.2024 | 84,41 | 84,83 | 84,11 | 84,12 | -0,67% | - |
| 04.09.2024 | 84,51 | 84,97 | 84,39 | 84,69 | -1,21% | - |
| 03.09.2024 | 86,63 | 86,74 | 85,54 | 85,73 | -0,88% | - |
| 02.09.2024 | 86,49 | 86,56 | 86,17 | 86,49 | 0,61% | - |
| 30.08.2024 | 85,92 | 86,35 | 85,87 | 85,97 | -0,30% | - |
| 29.08.2024 | 85,17 | 86,35 | 85,17 | 86,23 | 0,96% | - |
| 28.08.2024 | 85,68 | 85,86 | 85,32 | 85,41 | -0,18% | - |
| 27.08.2024 | 85,79 | 85,85 | 85,33 | 85,56 | -0,25% | - |
| 26.08.2024 | 85,92 | 86,16 | 85,63 | 85,77 | 0,02% | - |
| 23.08.2024 | 85,73 | 86,13 | 85,44 | 85,76 | -0,28% | - |
| 22.08.2024 | 86,20 | 86,49 | 85,98 | 86,00 | -0,22% | - |
| 21.08.2024 | 86,27 | 86,48 | 86,01 | 86,19 | 0,06% | - |
| 20.08.2024 | 86,72 | 86,74 | 77,85 | 86,14 | -0,18% | - |
| 19.08.2024 | 85,82 | 86,33 | 85,81 | 86,30 | 0,23% | - |
| 16.08.2024 | 86,50 | 86,50 | 85,68 | 86,10 | -0,05% | - |
| 15.08.2024 | 85,22 | 86,22 | 85,06 | 86,14 | 1,37% | - |
| 14.08.2024 | 84,91 | 85,01 | 84,51 | 84,98 | 0,66% | - |
| 13.08.2024 | 83,94 | 84,45 | 83,78 | 84,42 | 0,81% | - |
| 12.08.2024 | 83,91 | 84,13 | 83,56 | 83,74 | 0,23% | - |
| 09.08.2024 | 83,59 | 83,98 | 83,40 | 83,55 | 0,12% | - |
| 08.08.2024 | 82,37 | 83,56 | 74,84 | 83,44 | -0,22% | - |
| 07.08.2024 | 82,80 | 83,92 | 82,66 | 83,62 | 1,48% | - |
| 06.08.2024 | 82,21 | 82,90 | 81,74 | 82,41 | 1,06% | - |
| 05.08.2024 | 81,53 | 81,84 | 79,79 | 81,54 | -1,64% | - |
| 02.08.2024 | 84,58 | 84,80 | 82,76 | 82,91 | -3,23% | - |
| 01.08.2024 | 86,65 | 86,87 | 85,59 | 85,67 | -0,69% | - |
| 31.07.2024 | 85,77 | 86,32 | 85,72 | 86,27 | 1,48% | - |
| 30.07.2024 | 85,12 | 85,67 | 76,68 | 85,01 | 0,02% | - |
| 29.07.2024 | 85,47 | 85,74 | 84,89 | 84,99 | 0,05% | - |
| 26.07.2024 | 84,38 | 85,12 | 84,35 | 84,95 | 0,38% | - |
| 25.07.2024 | 84,46 | 84,78 | 83,82 | 84,63 | -0,14% | - |
| 24.07.2024 | 85,48 | 85,67 | 84,70 | 84,75 | -1,81% | - |
| 23.07.2024 | 86,06 | 86,43 | 85,82 | 86,31 | 0,65% | - |
| 22.07.2024 | 85,47 | 86,11 | 85,38 | 85,75 | 0,48% | - |
| 19.07.2024 | 85,77 | 85,92 | 85,34 | 85,35 | -0,45% | - |
| 18.07.2024 | 86,39 | 86,65 | 85,72 | 85,73 | -0,50% | - |
| 17.07.2024 | 86,69 | 86,69 | 85,94 | 86,16 | -1,10% | - |
| 16.07.2024 | 86,88 | 87,23 | 86,57 | 87,12 | 0,15% | - |
| 15.07.2024 | 86,89 | 87,11 | 86,69 | 86,99 | 0,14% | - |
| 12.07.2024 | 86,63 | 86,89 | 86,27 | 86,87 | 0,26% | - |
| 11.07.2024 | 87,34 | 87,36 | 86,61 | 86,64 | -0,30% | - |
| 10.07.2024 | 86,73 | 87,05 | 86,73 | 86,90 | 0,10% | - |
| 09.07.2024 | 86,89 | 86,99 | 86,69 | 86,81 | 0,21% | - |
| 08.07.2024 | 86,68 | 86,72 | 78,02 | 86,63 | 0,14% | - |
| 05.07.2024 | 86,76 | 86,84 | 86,25 | 86,51 | -0,17% | - |
| 04.07.2024 | 86,77 | 86,88 | 86,61 | 86,66 | 0,32% | - |
| 03.07.2024 | 86,51 | 86,63 | 86,26 | 86,39 | 0,26% | - |
| 02.07.2024 | 86,25 | 86,26 | 85,76 | 86,17 | -0,07% | - |
| 01.07.2024 | 86,30 | 86,47 | 85,84 | 86,22 | -0,49% | - |
| 28.06.2024 | 86,67 | 87,03 | 86,49 | 86,65 | 0,45% | - |
| 27.06.2024 | 86,20 | 86,47 | 86,17 | 86,26 | 0,03% | - |
| 26.06.2024 | 86,26 | 86,49 | 85,95 | 86,24 | 0,24% | - |
| 25.06.2024 | 85,78 | 86,07 | 85,75 | 86,03 | -0,20% | - |
| 24.06.2024 | 86,00 | 86,27 | 85,93 | 86,20 | 0,07% | - |
| 21.06.2024 | 86,25 | 86,35 | 85,85 | 86,14 | -0,26% | - |
| 20.06.2024 | 86,20 | 86,70 | 86,18 | 86,37 | 0,54% | - |
| 19.06.2024 | 85,95 | 86,02 | 85,84 | 85,90 | -0,07% | - |
| 18.06.2024 | 85,82 | 86,14 | 85,77 | 85,96 | 0,65% | - |
| 17.06.2024 | 85,49 | 85,54 | 85,20 | 85,40 | 0,22% | - |
| 14.06.2024 | 85,31 | 85,36 | 84,70 | 85,22 | 0,33% | - |
| 13.06.2024 | 85,43 | 85,49 | 84,79 | 84,94 | -0,26% | - |
| 12.06.2024 | 84,80 | 85,21 | 84,66 | 85,16 | 0,79% | - |
| 11.06.2024 | 84,92 | 84,95 | 84,16 | 84,49 | -0,26% | - |
| 10.06.2024 | 84,57 | 84,71 | 84,49 | 84,71 | -0,21% | - |
| 07.06.2024 | 84,75 | 85,08 | 84,29 | 84,89 | 0,26% | - |
| 06.06.2024 | 84,58 | 84,81 | 84,56 | 84,66 | 0,37% | - |
| 05.06.2024 | 83,95 | 84,40 | 83,81 | 84,35 | 1,14% | - |
| 04.06.2024 | 83,53 | 83,73 | 83,24 | 83,40 | -0,20% | - |
| 03.06.2024 | 84,29 | 84,35 | 83,47 | 83,57 | 0,60% | - |
| 31.05.2024 | 83,29 | 83,71 | 82,92 | 83,08 | -0,37% | - |
| 30.05.2024 | 83,22 | 83,57 | 83,19 | 83,38 | -0,29% | - |
| 29.05.2024 | 83,81 | 83,84 | 83,41 | 83,62 | -0,48% | - |
| 28.05.2024 | 84,27 | 84,39 | 83,87 | 84,02 | -0,19% | - |
| 27.05.2024 | 84,22 | 84,30 | 84,07 | 84,19 | -0,03% | - |
| 24.05.2024 | 83,89 | 84,30 | 83,86 | 84,21 | -0,32% | - |
| 23.05.2024 | 84,73 | 84,95 | 84,26 | 84,48 | -0,03% | - |
| 22.05.2024 | 84,51 | 84,64 | 84,38 | 84,51 | -0,23% | - |
| 21.05.2024 | 84,69 | 84,71 | 84,52 | 84,70 | -0,29% | - |
| 20.05.2024 | 84,77 | 84,96 | 84,72 | 84,95 | 0,50% | - |
| 17.05.2024 | 84,73 | 84,84 | 84,52 | 84,53 | -0,57% | - |
| 16.05.2024 | 84,94 | 85,14 | 84,92 | 85,02 | 0,35% | - |
| 15.05.2024 | 84,53 | 84,75 | 84,29 | 84,72 | 0,49% | - |
| 14.05.2024 | 84,27 | 84,60 | 84,10 | 84,31 | -0,01% | - |
| 13.05.2024 | 84,58 | 84,62 | 84,30 | 84,32 | -0,24% | - |
| 10.05.2024 | 84,38 | 84,73 | 84,37 | 84,52 | 0,29% | - |
| 09.05.2024 | 84,01 | 84,30 | 83,85 | 84,28 | 0,30% | - |
| 08.05.2024 | 84,14 | 84,24 | 83,80 | 84,03 | 0,12% | - |
| 07.05.2024 | 83,63 | 83,94 | 83,63 | 83,93 | 0,95% | - |
| 06.05.2024 | 82,91 | 83,18 | 74,59 | 83,14 | 0,68% | - |
| 03.05.2024 | 82,15 | 82,77 | 82,00 | 82,58 | 0,95% | - |