176,385€
-0,03%
Echtzeitkurs Xtrackers MSCI USA Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI USA Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 176,48 | 176,48 | 175,27 | 176,36 | -0,05% | 2,00 |
| 10.11.2025 | 175,04 | 176,48 | 174,78 | 176,44 | 2,96% | 730,00 |
| 07.11.2025 | 173,85 | 174,78 | 171,20 | 171,36 | -1,78% | 519,00 |
| 06.11.2025 | 177,13 | 177,13 | 173,42 | 174,47 | -1,49% | - |
| 05.11.2025 | 176,25 | 177,16 | 175,38 | 177,11 | 0,45% | - |
| 04.11.2025 | 177,69 | 177,69 | 175,50 | 176,31 | -0,95% | - |
| 03.11.2025 | 177,27 | 179,05 | 177,05 | 178,00 | 0,14% | 1.120,00 |
| 31.10.2025 | 176,21 | 178,05 | 176,13 | 177,75 | 0,82% | - |
| 30.10.2025 | 177,38 | 177,60 | 176,29 | 176,30 | -0,36% | - |
| 29.10.2025 | 176,63 | 177,65 | 176,55 | 176,94 | 0,22% | - |
| 28.10.2025 | 176,37 | 177,07 | 175,78 | 176,55 | 0,31% | 66,00 |
| 27.10.2025 | 174,49 | 176,12 | 174,49 | 176,00 | 0,76% | 15,00 |
| 24.10.2025 | 173,22 | 174,77 | 173,22 | 174,67 | 0,97% | 35,00 |
| 23.10.2025 | 172,44 | 173,15 | 172,07 | 173,00 | 0,38% | - |
| 22.10.2025 | 173,31 | 173,91 | 172,24 | 172,34 | -0,69% | 168,00 |
| 21.10.2025 | 172,89 | 173,68 | 172,65 | 173,54 | 0,38% | - |
| 20.10.2025 | 170,61 | 172,98 | 170,61 | 172,89 | 1,83% | - |
| 17.10.2025 | 169,15 | 170,55 | 166,60 | 169,78 | 0,07% | - |
| 16.10.2025 | 170,93 | 171,97 | 169,38 | 169,66 | -0,81% | - |
| 15.10.2025 | 170,80 | 172,83 | 169,87 | 171,03 | -0,26% | - |
| 14.10.2025 | 171,70 | 171,70 | 169,06 | 171,48 | -0,04% | - |
| 13.10.2025 | 169,13 | 171,98 | 169,13 | 171,55 | 0,78% | 38,00 |
| 10.10.2025 | 173,80 | 174,69 | 169,84 | 170,23 | -2,11% | - |
| 09.10.2025 | 173,38 | 174,21 | 173,16 | 173,90 | 0,08% | 402,00 |
| 08.10.2025 | 172,63 | 173,82 | 172,16 | 173,76 | 1,20% | 1,00 |
| 07.10.2025 | 171,82 | 172,98 | 171,64 | 171,69 | -0,07% | 145,00 |
| 06.10.2025 | 170,95 | 172,72 | 170,95 | 171,81 | 0,41% | - |
| 03.10.2025 | 171,19 | 171,66 | 170,52 | 171,11 | 0,04% | - |
| 02.10.2025 | 170,84 | 171,30 | 170,60 | 171,05 | 0,40% | - |
| 01.10.2025 | 170,01 | 170,38 | 168,10 | 170,37 | 0,91% | - |
| 30.09.2025 | 169,62 | 169,75 | 168,82 | 168,83 | -0,35% | 10,00 |
| 29.09.2025 | 169,52 | 170,35 | 169,32 | 169,41 | -0,09% | 84,00 |
| 26.09.2025 | 169,05 | 169,88 | 168,64 | 169,57 | 0,29% | - |
| 25.09.2025 | 168,87 | 169,32 | 167,93 | 169,09 | -0,07% | - |
| 24.09.2025 | 168,28 | 170,22 | 168,26 | 169,21 | 0,06% | - |
| 23.09.2025 | 169,59 | 169,79 | 169,01 | 169,11 | -0,17% | - |
| 22.09.2025 | 169,47 | 169,72 | 168,35 | 169,40 | 0,39% | - |
| 19.09.2025 | 168,30 | 169,32 | 168,08 | 168,75 | 0,32% | - |
| 18.09.2025 | 167,45 | 168,87 | 167,28 | 168,22 | 0,98% | 400,00 |
| 17.09.2025 | 166,29 | 166,81 | 165,29 | 166,59 | 0,09% | 10,00 |
| 16.09.2025 | 167,95 | 168,00 | 166,20 | 166,45 | -0,71% | - |
| 15.09.2025 | 167,46 | 168,09 | 167,28 | 167,64 | 0,12% | - |
| 12.09.2025 | 167,54 | 168,16 | 167,24 | 167,44 | -0,06% | 2,00 |
| 11.09.2025 | 166,68 | 167,63 | 166,52 | 167,55 | 0,56% | 23,00 |
| 10.09.2025 | 166,52 | 167,14 | 166,22 | 166,62 | 0,76% | - |
| 09.09.2025 | 165,01 | 165,57 | 164,69 | 165,36 | 0,11% | 31,00 |
| 08.09.2025 | 165,09 | 165,46 | 164,70 | 165,18 | 0,14% | - |
| 05.09.2025 | 166,71 | 166,74 | 163,65 | 164,96 | -0,90% | - |
| 04.09.2025 | 165,30 | 166,55 | 164,97 | 166,46 | 1,00% | - |
| 03.09.2025 | 164,32 | 165,19 | 164,07 | 164,80 | 0,29% | - |
| 02.09.2025 | 164,30 | 164,97 | 162,75 | 164,32 | -0,23% | - |
| 01.09.2025 | 164,62 | 164,95 | 163,86 | 164,70 | 0,00% | 100,00 |
| 29.08.2025 | 166,20 | 166,21 | 164,27 | 164,70 | -0,80% | - |
| 28.08.2025 | 165,80 | 166,44 | 165,22 | 166,03 | -0,07% | - |
| 27.08.2025 | 166,01 | 166,68 | 165,74 | 166,15 | 0,35% | - |
| 26.08.2025 | 164,48 | 165,61 | 164,35 | 165,58 | 0,11% | - |
| 25.08.2025 | 164,71 | 165,73 | 164,11 | 165,38 | 0,64% | - |
| 22.08.2025 | 160,61 | 164,96 | 160,59 | 164,34 | 0,55% | - |
| 21.08.2025 | 163,68 | 163,99 | 162,68 | 163,44 | -0,07% | 200,00 |
| 20.08.2025 | 163,89 | 163,97 | 161,92 | 163,55 | -0,23% | 465,00 |
| 19.08.2025 | 164,78 | 164,84 | 163,62 | 163,93 | -0,55% | - |
| 18.08.2025 | 164,42 | 164,87 | 163,98 | 164,83 | 0,33% | 200,00 |
| 15.08.2025 | 165,43 | 165,68 | 163,99 | 164,29 | -0,74% | - |
| 14.08.2025 | 164,52 | 165,54 | 164,11 | 165,52 | 0,54% | 201,00 |
| 13.08.2025 | 164,36 | 164,96 | 163,91 | 164,63 | 0,08% | - |
| 12.08.2025 | 163,71 | 164,50 | 163,22 | 164,50 | 0,57% | 23,00 |
| 11.08.2025 | 163,36 | 164,49 | 163,26 | 163,55 | 0,04% | 100,00 |
| 08.08.2025 | 162,02 | 163,66 | 162,02 | 163,48 | 0,86% | - |
| 07.08.2025 | 162,21 | 163,65 | 161,71 | 162,09 | -0,05% | - |
| 06.08.2025 | 162,24 | 163,05 | 161,38 | 162,17 | -0,05% | - |
| 05.08.2025 | 162,98 | 164,00 | 161,93 | 162,26 | -0,57% | 100,00 |
| 04.08.2025 | 160,55 | 163,18 | 160,55 | 163,18 | 1,54% | 100,00 |
| 01.08.2025 | 165,43 | 165,43 | 159,83 | 160,70 | -2,87% | 100,00 |
| 31.07.2025 | 167,12 | 167,79 | 165,17 | 165,45 | -0,28% | 20,00 |
| 30.07.2025 | 164,29 | 166,12 | 164,25 | 165,91 | 0,97% | - |
| 29.07.2025 | 164,47 | 165,66 | 164,19 | 164,32 | 0,10% | 80,00 |
| 28.07.2025 | 162,16 | 164,17 | 162,16 | 164,16 | 1,27% | - |
| 25.07.2025 | 161,21 | 162,38 | 161,21 | 162,09 | 0,48% | - |
| 24.07.2025 | 160,71 | 161,71 | 160,63 | 161,31 | 0,34% | 112,00 |
| 23.07.2025 | 160,10 | 161,11 | 160,10 | 160,77 | 0,43% | - |
| 22.07.2025 | 160,66 | 161,01 | 159,35 | 160,07 | -0,33% | - |
| 21.07.2025 | 161,35 | 161,78 | 160,61 | 160,61 | -0,50% | 100,00 |
| 18.07.2025 | 161,87 | 161,93 | 160,86 | 161,41 | -0,24% | - |
| 17.07.2025 | 160,37 | 162,11 | 160,06 | 161,80 | 0,97% | - |
| 16.07.2025 | 160,60 | 161,07 | 157,75 | 160,25 | -0,07% | - |
| 15.07.2025 | 160,00 | 160,95 | 160,00 | 160,35 | 0,24% | - |
| 14.07.2025 | 159,49 | 160,11 | 158,46 | 159,97 | 0,40% | - |
| 11.07.2025 | 159,96 | 159,96 | 158,62 | 159,34 | -0,39% | 42,00 |
| 10.07.2025 | 159,00 | 160,21 | 158,36 | 159,96 | 0,56% | - |
| 09.07.2025 | 158,09 | 159,48 | 157,91 | 159,06 | 0,64% | - |
| 08.07.2025 | 158,05 | 158,86 | 157,93 | 158,05 | -0,10% | - |
| 07.07.2025 | 157,77 | 159,23 | 157,77 | 158,21 | 0,31% | - |
| 04.07.2025 | 158,31 | 158,38 | 157,51 | 157,73 | -0,90% | 25,00 |
| 03.07.2025 | 157,01 | 159,34 | 157,01 | 159,16 | 1,34% | - |
| 02.07.2025 | 156,80 | 157,43 | 156,42 | 157,06 | 0,33% | - |
| 01.07.2025 | 156,88 | 157,01 | 155,77 | 156,55 | -0,28% | - |
| 30.06.2025 | 157,16 | 157,52 | 156,20 | 157,00 | 0,03% | - |
| 27.06.2025 | 156,10 | 157,10 | 155,94 | 156,95 | 0,41% | - |
| 26.06.2025 | 155,46 | 156,32 | 154,99 | 156,32 | 0,49% | - |
| 25.06.2025 | 156,28 | 156,80 | 155,41 | 155,55 | -0,39% | - |