£92,392
0,03%
Echtzeitkurs Xtrackers MSCI World Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI World Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 87,14 | 88,12 | 78,43 | 87,46 | 0,32% | - |
| 03.10.2024 | 87,01 | 87,48 | 86,72 | 87,18 | 0,62% | - |
| 02.10.2024 | 86,26 | 86,71 | 77,74 | 86,64 | 0,27% | - |
| 01.10.2024 | 86,59 | 86,98 | 86,02 | 86,40 | 0,32% | - |
| 30.09.2024 | 86,25 | 86,47 | 85,96 | 86,13 | -0,45% | - |
| 27.09.2024 | 86,34 | 86,59 | 86,19 | 86,52 | 0,34% | - |
| 26.09.2024 | 86,78 | 87,00 | 86,18 | 86,22 | 0,03% | - |
| 25.09.2024 | 85,78 | 86,24 | 85,74 | 86,20 | 0,31% | - |
| 24.09.2024 | 86,07 | 86,24 | 85,57 | 85,93 | -0,04% | - |
| 23.09.2024 | 86,13 | 86,36 | 85,84 | 85,96 | -0,05% | - |
| 20.09.2024 | 86,05 | 86,31 | 85,91 | 86,00 | -0,63% | - |
| 19.09.2024 | 86,02 | 86,78 | 86,01 | 86,55 | 1,09% | - |
| 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% | - |