116,145€
-1,45%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 117,92 | 118,29 | 115,26 | 116,18 | -1,42% | 416,00 |
| 19.03.2026 | 119,29 | 119,30 | 117,29 | 117,85 | -1,30% | 68,00 |
| 18.03.2026 | 121,11 | 121,19 | 119,17 | 119,41 | -0,76% | 362,00 |
| 17.03.2026 | 119,56 | 121,00 | 119,52 | 120,33 | 0,14% | 4,00 |
| 16.03.2026 | 120,29 | 120,75 | 119,66 | 120,16 | 0,36% | 24,00 |
| 13.03.2026 | 119,73 | 120,96 | 119,51 | 119,72 | -0,14% | 77,00 |
| 12.03.2026 | 120,79 | 120,80 | 119,64 | 119,89 | -0,73% | 59,00 |
| 11.03.2026 | 120,28 | 121,18 | 120,28 | 120,78 | -0,21% | 166,00 |
| 10.03.2026 | 120,40 | 121,46 | 120,20 | 121,04 | 0,54% | 65,00 |
| 09.03.2026 | 117,84 | 120,97 | 117,84 | 120,38 | 0,41% | 1.267,00 |
| 06.03.2026 | 121,58 | 121,76 | 119,52 | 119,89 | -1,15% | 9,00 |
| 05.03.2026 | 121,53 | 122,51 | 120,51 | 121,28 | -0,74% | - |
| 04.03.2026 | 120,54 | 122,49 | 120,43 | 122,19 | 0,60% | 10,00 |
| 03.03.2026 | 121,53 | 121,76 | 119,79 | 121,46 | -0,88% | 36,00 |
| 02.03.2026 | 121,95 | 122,62 | 120,53 | 122,54 | 0,67% | 711,00 |
| 27.02.2026 | 121,59 | 122,40 | 121,12 | 121,72 | -0,51% | - |
| 26.02.2026 | 122,61 | 122,87 | 121,59 | 122,35 | -0,37% | - |
| 25.02.2026 | 121,81 | 122,82 | 121,75 | 122,80 | 0,67% | - |
| 24.02.2026 | 121,39 | 122,10 | 120,79 | 121,98 | 0,80% | 116,00 |
| 23.02.2026 | 122,05 | 122,19 | 120,69 | 121,01 | -0,92% | - |
| 20.02.2026 | 121,37 | 122,37 | 121,05 | 122,13 | 0,61% | - |
| 19.02.2026 | 121,73 | 121,86 | 120,92 | 121,39 | -0,28% | - |
| 18.02.2026 | 120,69 | 121,84 | 120,57 | 121,73 | 1,14% | 37,00 |
| 17.02.2026 | 119,77 | 120,84 | 119,53 | 120,36 | 0,10% | 125,00 |
| 16.02.2026 | 120,10 | 120,55 | 119,92 | 120,24 | 0,34% | 10,00 |
| 13.02.2026 | 119,78 | 120,72 | 119,36 | 119,84 | -0,18% | - |
| 12.02.2026 | 122,02 | 122,24 | 119,90 | 120,06 | -1,53% | 3,00 |
| 11.02.2026 | 121,42 | 122,50 | 121,10 | 121,92 | 0,46% | 86,00 |
| 10.02.2026 | 121,08 | 121,90 | 120,44 | 121,36 | 0,14% | - |
| 09.02.2026 | 121,10 | 121,52 | 120,16 | 121,19 | -0,03% | 1.375,00 |
| 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 |