138,125€
0,08%
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 |
|---|---|---|---|---|---|---|
| 29.09.2026 | 137,66 | 138,51 | 136,61 | 138,00 | -0,01% | 53,00 |
| 28.09.2026 | 138,24 | 138,53 | 137,73 | 138,01 | -0,42% | 75,00 |
| 25.09.2026 | 138,22 | 138,71 | 137,74 | 138,60 | 0,31% | - |
| 24.09.2026 | 137,91 | 138,37 | 137,24 | 138,17 | -0,02% | 37,00 |
| 23.09.2026 | 139,02 | 139,12 | 138,08 | 138,20 | -0,39% | - |
| 22.09.2026 | 138,26 | 138,89 | 138,23 | 138,75 | 0,23% | - |
| 21.09.2026 | 136,90 | 138,65 | 136,85 | 138,43 | 1,63% | - |
| 18.09.2026 | 136,70 | 136,97 | 135,81 | 136,20 | -0,35% | - |
| 17.09.2026 | 135,86 | 136,75 | 135,83 | 136,68 | 1,15% | 31,00 |
| 16.09.2026 | 134,96 | 135,97 | 134,42 | 135,13 | 0,29% | 25,00 |
| 15.09.2026 | 135,04 | 135,40 | 134,50 | 134,74 | -0,58% | 3,00 |
| 14.09.2026 | 134,82 | 135,76 | 134,78 | 135,53 | -0,06% | - |
| 11.09.2026 | 134,69 | 135,93 | 134,59 | 135,62 | 0,90% | 61,00 |
| 10.09.2026 | 135,29 | 135,38 | 134,10 | 134,41 | -0,52% | 60,00 |
| 09.09.2026 | 136,13 | 136,16 | 134,87 | 135,12 | -0,64% | - |
| 08.09.2026 | 136,95 | 136,96 | 135,94 | 135,99 | -0,51% | - |
| 07.09.2026 | 136,62 | 136,89 | 136,42 | 136,68 | -0,06% | 1,00 |
| 04.09.2026 | 137,06 | 137,22 | 136,23 | 136,76 | -0,17% | 8,00 |
| 03.09.2026 | 135,79 | 137,07 | 135,42 | 136,99 | 0,84% | - |
| 02.09.2026 | 135,15 | 136,01 | 134,94 | 135,85 | 0,46% | 163,00 |
| 01.09.2026 | 135,97 | 136,47 | 134,95 | 135,23 | -0,67% | 50,00 |
| 31.08.2026 | 136,31 | 136,72 | 135,69 | 136,13 | -0,38% | 27,00 |
| 28.08.2026 | 136,34 | 137,42 | 136,21 | 136,65 | 0,24% | 29,00 |
| 27.08.2026 | 136,24 | 136,62 | 135,81 | 136,33 | 0,34% | - |
| 26.08.2026 | 135,56 | 136,09 | 135,45 | 135,86 | 0,15% | 1,00 |
| 25.08.2026 | 135,38 | 135,95 | 135,36 | 135,66 | 0,30% | - |
| 24.08.2026 | 135,15 | 135,54 | 134,98 | 135,25 | -0,12% | - |
| 21.08.2026 | 134,72 | 135,72 | 134,49 | 135,41 | 0,62% | - |
| 20.08.2026 | 135,87 | 135,96 | 134,56 | 134,58 | -0,77% | 355,00 |
| 19.08.2026 | 136,30 | 136,55 | 135,58 | 135,63 | -0,66% | - |
| 18.08.2026 | 137,02 | 137,23 | 136,45 | 136,53 | -0,73% | 7,00 |
| 17.08.2026 | 138,36 | 138,38 | 137,49 | 137,53 | -0,49% | - |
| 14.08.2026 | 138,95 | 138,98 | 137,98 | 138,21 | -0,51% | - |
| 13.08.2026 | 138,39 | 139,10 | 138,02 | 138,91 | 0,47% | - |
| 12.08.2026 | 137,78 | 138,37 | 137,67 | 138,27 | 0,56% | - |
| 11.08.2026 | 138,16 | 138,51 | 137,45 | 137,49 | -0,27% | 94,00 |
| 10.08.2026 | 138,15 | 138,16 | 137,67 | 137,86 | 0,14% | 123,00 |
| 07.08.2026 | 137,30 | 138,30 | 137,30 | 137,66 | 0,27% | 105,00 |
| 06.08.2026 | 137,05 | 137,73 | 137,05 | 137,29 | -0,03% | 195,00 |
| 05.08.2026 | 137,86 | 138,25 | 137,14 | 137,33 | -0,28% | 7,00 |
| 04.08.2026 | 135,80 | 137,78 | 135,65 | 137,73 | 1,59% | 150,00 |
| 03.08.2026 | 134,69 | 135,74 | 134,05 | 135,57 | 0,98% | 143,00 |
| 31.07.2026 | 134,33 | 134,41 | 133,04 | 134,26 | 0,64% | - |
| 30.07.2026 | 131,65 | 133,55 | 131,64 | 133,40 | 1,37% | 16,00 |
| 29.07.2026 | 133,87 | 134,52 | 131,57 | 131,60 | -1,95% | 15,00 |
| 28.07.2026 | 133,70 | 134,44 | 133,52 | 134,22 | 0,15% | - |
| 27.07.2026 | 134,55 | 135,01 | 133,49 | 134,02 | 0,20% | 37,00 |
| 24.07.2026 | 133,48 | 134,57 | 133,44 | 133,76 | 0,24% | - |
| 23.07.2026 | 134,78 | 134,78 | 133,16 | 133,44 | -1,02% | 20,00 |
| 22.07.2026 | 135,07 | 135,23 | 134,34 | 134,81 | -0,16% | - |
| 21.07.2026 | 133,72 | 135,09 | 133,72 | 135,03 | 1,04% | 24,00 |
| 20.07.2026 | 133,69 | 134,66 | 133,45 | 133,63 | -0,04% | 10,00 |
| 17.07.2026 | 134,32 | 134,32 | 133,20 | 133,69 | -0,58% | 63,00 |
| 16.07.2026 | 135,12 | 135,50 | 134,27 | 134,46 | -0,47% | 68,00 |
| 15.07.2026 | 135,34 | 136,01 | 134,81 | 135,09 | -0,18% | 26,00 |
| 14.07.2026 | 134,96 | 135,75 | 134,56 | 135,34 | 0,28% | 20,00 |
| 13.07.2026 | 135,77 | 135,77 | 134,82 | 134,96 | -0,59% | 63,00 |
| 10.07.2026 | 134,99 | 135,78 | 134,54 | 135,76 | 0,55% | 68,00 |
| 09.07.2026 | 133,91 | 135,07 | 133,91 | 135,02 | 0,81% | 6,00 |
| 08.07.2026 | 134,70 | 134,84 | 133,07 | 133,94 | -0,62% | 33,00 |
| 07.07.2026 | 135,36 | 135,36 | 134,33 | 134,78 | -0,42% | - |
| 06.07.2026 | 134,78 | 135,47 | 134,63 | 135,34 | 0,37% | 66,00 |
| 03.07.2026 | 133,92 | 134,91 | 133,92 | 134,85 | 0,57% | - |
| 02.07.2026 | 134,61 | 135,11 | 133,37 | 134,09 | -0,40% | - |
| 01.07.2026 | 134,10 | 135,09 | 133,55 | 134,62 | 0,25% | - |
| 30.06.2026 | 133,33 | 134,45 | 133,33 | 134,29 | 0,69% | 4,00 |
| 29.06.2026 | 132,56 | 133,46 | 132,08 | 133,37 | 0,69% | 92,00 |
| 26.06.2026 | 132,68 | 132,98 | 131,20 | 132,46 | -0,14% | 48,00 |
| 25.06.2026 | 132,38 | 134,07 | 132,38 | 132,65 | 0,11% | 37,00 |
| 24.06.2026 | 132,95 | 133,88 | 132,17 | 132,51 | -0,42% | - |
| 23.06.2026 | 134,21 | 134,21 | 132,11 | 133,07 | -0,92% | - |
| 22.06.2026 | 133,66 | 134,89 | 133,27 | 134,30 | 0,43% | 100,00 |
| 19.06.2026 | 133,98 | 134,00 | 133,43 | 133,73 | -0,43% | - |
| 18.06.2026 | 133,52 | 134,33 | 133,07 | 134,30 | 1,34% | 38,00 |
| 17.06.2026 | 132,50 | 133,38 | 132,37 | 132,52 | 0,05% | 15,00 |
| 16.06.2026 | 133,16 | 133,58 | 132,35 | 132,47 | -0,63% | - |
| 15.06.2026 | 133,25 | 133,61 | 132,66 | 133,31 | 1,39% | 167,00 |
| 12.06.2026 | 130,91 | 131,92 | 130,53 | 131,48 | 0,40% | 14,00 |
| 11.06.2026 | 129,12 | 131,07 | 129,00 | 130,95 | 1,51% | 73,00 |
| 10.06.2026 | 130,27 | 130,59 | 128,72 | 129,01 | -0,89% | 1,00 |
| 09.06.2026 | 131,45 | 132,05 | 128,36 | 130,17 | -0,68% | 11,00 |
| 08.06.2026 | 130,96 | 131,97 | 130,88 | 131,07 | 0,15% | 14,00 |
| 05.06.2026 | 132,52 | 132,79 | 130,36 | 130,88 | -1,82% | 105,00 |
| 04.06.2026 | 132,32 | 133,42 | 131,55 | 133,30 | 0,31% | 45,00 |
| 03.06.2026 | 133,41 | 133,65 | 132,69 | 132,90 | -0,40% | 236,00 |
| 02.06.2026 | 132,51 | 133,47 | 132,38 | 133,43 | 0,39% | - |
| 01.06.2026 | 132,74 | 133,57 | 132,12 | 132,91 | 0,38% | 5,00 |
| 29.05.2026 | 132,35 | 132,81 | 132,19 | 132,41 | 0,07% | - |
| 28.05.2026 | 131,54 | 132,37 | 131,45 | 132,32 | 0,14% | - |
| 27.05.2026 | 132,05 | 132,39 | 131,46 | 132,13 | 0,06% | 50,00 |
| 26.05.2026 | 132,08 | 132,35 | 131,72 | 132,05 | -0,39% | 91,00 |
| 25.05.2026 | 132,52 | 132,67 | 132,03 | 132,57 | 0,90% | 82,00 |
| 22.05.2026 | 131,35 | 131,78 | 131,05 | 131,38 | 0,45% | 1.361,00 |
| 21.05.2026 | 130,41 | 131,11 | 129,86 | 130,79 | 0,35% | 3.061,00 |
| 20.05.2026 | 128,99 | 130,38 | 128,88 | 130,33 | 1,07% | 4.519,00 |
| 19.05.2026 | 128,93 | 129,78 | 128,78 | 128,95 | -0,22% | 2,00 |
| 18.05.2026 | 128,63 | 129,75 | 128,31 | 129,24 | -0,20% | 62,00 |
| 15.05.2026 | 130,22 | 130,47 | 129,32 | 129,49 | -0,99% | 81,00 |
| 14.05.2026 | 129,81 | 130,93 | 129,61 | 130,79 | 0,76% | - |
| 13.05.2026 | 128,71 | 129,91 | 128,55 | 129,80 | 0,89% | 192,00 |