121,090€
1,69%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 118,94 | 121,23 | 118,84 | 121,23 | 1,81% | 28,00 |
| 05.02.2026 | 120,53 | 120,88 | 118,94 | 119,08 | -1,57% | 16,00 |
| 04.02.2026 | 119,68 | 121,44 | 119,68 | 120,97 | 0,25% | 198,00 |
| 03.02.2026 | 121,72 | 122,27 | 119,89 | 120,67 | -0,87% | 56,00 |
| 02.02.2026 | 119,05 | 122,08 | 118,89 | 121,73 | 1,01% | 274,00 |
| 30.01.2026 | 119,78 | 120,66 | 119,34 | 120,52 | 0,29% | 17,00 |
| 29.01.2026 | 120,60 | 120,92 | 118,96 | 120,17 | -0,30% | 86,00 |
| 28.01.2026 | 120,53 | 120,64 | 120,18 | 120,53 | 0,14% | - |
| 27.01.2026 | 120,82 | 121,14 | 120,06 | 120,36 | -0,18% | 90,00 |
| 26.01.2026 | 120,27 | 120,72 | 119,56 | 120,58 | 0,16% | 104,00 |
| 23.01.2026 | 121,91 | 121,91 | 120,30 | 120,38 | -0,58% | 10,00 |
| 22.01.2026 | 122,81 | 122,81 | 120,91 | 121,08 | -0,04% | 121,00 |
| 21.01.2026 | 118,56 | 121,64 | 118,56 | 121,13 | 1,54% | 523,00 |
| 20.01.2026 | 120,34 | 121,02 | 119,21 | 119,30 | -1,72% | 121,00 |
| 19.01.2026 | 121,91 | 121,92 | 121,13 | 121,38 | -1,30% | 371,00 |
| 16.01.2026 | 123,44 | 123,44 | 122,61 | 122,98 | 0,12% | - |
| 15.01.2026 | 121,37 | 123,41 | 121,37 | 122,84 | 0,58% | 462,00 |
| 14.01.2026 | 121,79 | 122,59 | 121,47 | 122,12 | -0,32% | - |
| 13.01.2026 | 122,91 | 122,91 | 122,17 | 122,51 | -0,12% | 91,00 |
| 12.01.2026 | 122,83 | 122,83 | 121,42 | 122,66 | -0,04% | 20,00 |
| 09.01.2026 | 121,64 | 122,80 | 121,56 | 122,72 | 0,88% | - |
| 08.01.2026 | 120,73 | 121,77 | 120,68 | 121,64 | 0,31% | 85,00 |
| 07.01.2026 | 121,82 | 121,90 | 121,24 | 121,27 | -0,41% | 142,00 |
| 06.01.2026 | 120,79 | 121,83 | 120,53 | 121,77 | 0,93% | 128,00 |
| 05.01.2026 | 119,99 | 121,01 | 119,99 | 120,65 | 0,68% | 2.269,00 |
| 02.01.2026 | 119,08 | 120,16 | 119,06 | 119,84 | 0,09% | 20,00 |
| 30.12.2025 | 119,63 | 119,80 | 119,40 | 119,73 | 0,06% | 27,00 |
| 29.12.2025 | 120,37 | 120,37 | 119,30 | 119,66 | 0,15% | 186,00 |
| 23.12.2025 | 119,12 | 119,59 | 118,91 | 119,48 | 0,26% | 70,00 |
| 22.12.2025 | 119,25 | 119,28 | 118,80 | 119,17 | 0,21% | 177,00 |
| 19.12.2025 | 117,90 | 119,03 | 117,87 | 118,92 | 0,76% | 141,00 |
| 18.12.2025 | 117,06 | 118,53 | 116,84 | 118,02 | 1,01% | 1,00 |
| 17.12.2025 | 118,13 | 118,61 | 116,84 | 116,85 | -1,18% | 5,00 |
| 16.12.2025 | 118,40 | 118,40 | 117,28 | 118,24 | -0,10% | 558,00 |
| 15.12.2025 | 118,44 | 119,16 | 118,08 | 118,36 | -0,11% | 4,00 |
| 12.12.2025 | 119,48 | 119,81 | 118,08 | 118,49 | -0,91% | 72,00 |
| 11.12.2025 | 119,79 | 119,79 | 118,51 | 119,57 | -0,15% | 80,00 |
| 10.12.2025 | 119,48 | 119,93 | 119,09 | 119,75 | 0,23% | 17,00 |
| 09.12.2025 | 119,16 | 119,82 | 118,89 | 119,48 | 0,23% | 439,00 |
| 08.12.2025 | 119,68 | 119,94 | 119,08 | 119,21 | -0,42% | 1.078,00 |
| 05.12.2025 | 119,45 | 120,41 | 119,42 | 119,71 | 0,23% | 200,00 |
| 04.12.2025 | 119,27 | 119,57 | 119,04 | 119,43 | 0,13% | 20,00 |
| 03.12.2025 | 119,30 | 119,32 | 118,44 | 119,28 | 0,05% | 2.064,00 |
| 02.12.2025 | 119,11 | 119,62 | 118,77 | 119,22 | 0,23% | 50,00 |
| 01.12.2025 | 119,63 | 119,63 | 118,32 | 118,95 | -0,57% | 129,00 |
| 28.11.2025 | 119,09 | 120,11 | 119,09 | 119,63 | 0,46% | 27,00 |
| 27.11.2025 | 119,16 | 119,26 | 118,93 | 119,09 | -0,08% | 34,00 |
| 26.11.2025 | 118,60 | 119,37 | 118,42 | 119,18 | 0,41% | 6,00 |
| 25.11.2025 | 117,73 | 118,72 | 116,70 | 118,69 | 0,80% | 440,00 |
| 24.11.2025 | 116,69 | 117,88 | 116,18 | 117,75 | 0,91% | 311,00 |
| 21.11.2025 | 114,80 | 117,30 | 114,62 | 116,68 | 1,57% | 581,00 |
| 20.11.2025 | 116,67 | 118,75 | 114,83 | 114,87 | -1,69% | 109,00 |
| 19.11.2025 | 116,09 | 117,29 | 115,70 | 116,85 | 0,51% | 184,00 |
| 18.11.2025 | 116,85 | 116,86 | 115,21 | 116,25 | -0,62% | 298,00 |
| 17.11.2025 | 117,78 | 118,64 | 116,46 | 116,97 | -0,81% | 305,00 |
| 14.11.2025 | 117,77 | 118,56 | 116,38 | 117,92 | 0,04% | 594,00 |
| 13.11.2025 | 120,22 | 120,55 | 117,61 | 117,88 | -2,03% | 100,00 |
| 12.11.2025 | 119,99 | 120,61 | 119,81 | 120,32 | 0,25% | 5.310,00 |
| 11.11.2025 | 119,92 | 120,07 | 119,18 | 120,02 | 0,17% | 69,00 |
| 10.11.2025 | 119,00 | 119,93 | 118,60 | 119,82 | 1,63% | 720,00 |
| 07.11.2025 | 117,97 | 118,53 | 116,31 | 117,89 | -0,06% | 839,00 |
| 06.11.2025 | 119,90 | 119,90 | 117,81 | 117,96 | -1,46% | 8.031,00 |
| 05.11.2025 | 119,31 | 120,26 | 118,75 | 119,70 | 0,38% | 146,00 |
| 04.11.2025 | 120,24 | 120,24 | 118,67 | 119,25 | -0,82% | 25,00 |
| 03.11.2025 | 119,94 | 120,74 | 119,84 | 120,23 | 0,26% | 240,00 |
| 31.10.2025 | 119,71 | 120,40 | 119,57 | 119,92 | 0,10% | 15,00 |
| 30.10.2025 | 120,11 | 120,22 | 119,30 | 119,80 | -0,21% | 6,00 |
| 29.10.2025 | 119,68 | 120,32 | 119,52 | 120,05 | 0,29% | 437,00 |
| 28.10.2025 | 119,67 | 119,94 | 119,26 | 119,70 | 0,04% | 381,00 |
| 27.10.2025 | 118,55 | 119,68 | 118,55 | 119,65 | 1,00% | 335,00 |
| 24.10.2025 | 117,94 | 118,75 | 117,94 | 118,47 | 0,49% | 169,00 |
| 23.10.2025 | 117,36 | 118,10 | 117,22 | 117,89 | 0,48% | 195,00 |
| 22.10.2025 | 117,96 | 118,17 | 116,51 | 117,32 | -0,54% | 395,00 |
| 21.10.2025 | 117,85 | 118,11 | 117,58 | 117,96 | 0,15% | 11,00 |
| 20.10.2025 | 116,38 | 117,91 | 116,38 | 117,78 | 1,21% | 457,00 |
| 17.10.2025 | 115,57 | 116,53 | 113,89 | 116,37 | 0,79% | 55,00 |
| 16.10.2025 | 116,54 | 117,15 | 115,16 | 115,46 | -0,86% | 59,00 |
| 15.10.2025 | 116,24 | 117,51 | 115,67 | 116,46 | 0,23% | 17,00 |
| 14.10.2025 | 116,72 | 116,96 | 115,17 | 116,19 | -0,52% | - |
| 13.10.2025 | 115,09 | 116,95 | 115,09 | 116,80 | 1,42% | 534,00 |
| 10.10.2025 | 118,12 | 118,41 | 114,53 | 115,17 | -2,62% | 1.090,00 |
| 09.10.2025 | 117,96 | 118,38 | 117,82 | 118,26 | 0,18% | 9,00 |
| 08.10.2025 | 117,29 | 118,31 | 117,18 | 118,05 | 0,65% | 2.900,00 |
| 07.10.2025 | 117,17 | 117,72 | 116,71 | 117,28 | 0,12% | 88,00 |
| 06.10.2025 | 116,56 | 117,62 | 116,56 | 117,15 | 0,50% | 297,00 |
| 03.10.2025 | 116,45 | 116,98 | 116,28 | 116,57 | 0,12% | 104,00 |
| 02.10.2025 | 116,19 | 116,53 | 116,08 | 116,42 | 0,23% | 154,00 |
| 01.10.2025 | 115,54 | 116,25 | 114,34 | 116,16 | 0,65% | 58,00 |
| 30.09.2025 | 115,27 | 115,54 | 114,65 | 115,41 | 0,15% | 151,00 |
| 29.09.2025 | 115,16 | 115,58 | 114,96 | 115,23 | 0,07% | 310,00 |
| 26.09.2025 | 114,68 | 115,30 | 114,51 | 115,15 | 0,37% | 10,00 |
| 25.09.2025 | 114,75 | 114,91 | 114,05 | 114,72 | -0,03% | 9,00 |
| 24.09.2025 | 114,33 | 115,21 | 114,32 | 114,76 | 0,38% | - |
| 23.09.2025 | 115,12 | 115,33 | 114,14 | 114,32 | -0,69% | 100,00 |
| 22.09.2025 | 115,21 | 115,28 | 114,45 | 115,12 | -0,08% | 346,00 |
| 19.09.2025 | 114,61 | 115,27 | 114,27 | 115,21 | 0,58% | 31,00 |
| 18.09.2025 | 114,12 | 114,82 | 113,72 | 114,54 | 0,90% | 220,00 |
| 17.09.2025 | 113,22 | 113,67 | 112,64 | 113,53 | 0,06% | 15,00 |
| 16.09.2025 | 114,52 | 114,55 | 113,18 | 113,46 | -0,83% | 1,00 |
| 15.09.2025 | 114,11 | 114,57 | 114,10 | 114,40 | 0,26% | 562,00 |