174,983€
0,13%
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 |
|---|---|---|---|---|---|---|
| 23.12.2025 | 174,77 | 175,12 | 173,96 | 174,88 | 0,07% | 100,00 |
| 22.12.2025 | 174,26 | 174,86 | 174,09 | 174,76 | 0,38% | - |
| 19.12.2025 | 172,60 | 174,29 | 172,49 | 174,10 | 0,72% | - |
| 18.12.2025 | 170,88 | 173,57 | 170,88 | 172,86 | 1,15% | - |
| 17.12.2025 | 172,97 | 174,00 | 170,90 | 170,90 | -1,18% | - |
| 16.12.2025 | 173,19 | 173,19 | 171,66 | 172,94 | -0,16% | 2,00 |
| 15.12.2025 | 173,72 | 174,61 | 172,66 | 173,21 | -0,23% | 170,00 |
| 12.12.2025 | 175,52 | 175,87 | 173,12 | 173,60 | -1,13% | - |
| 11.12.2025 | 175,95 | 175,95 | 173,88 | 175,58 | -0,29% | 562,00 |
| 10.12.2025 | 175,62 | 176,29 | 175,13 | 176,09 | 0,21% | - |
| 09.12.2025 | 175,45 | 176,29 | 175,40 | 175,72 | 0,20% | 538,00 |
| 08.12.2025 | 176,18 | 176,51 | 175,18 | 175,37 | -0,41% | - |
| 05.12.2025 | 175,80 | 176,80 | 175,54 | 176,10 | 0,32% | 405,00 |
| 04.12.2025 | 175,40 | 175,85 | 174,98 | 175,54 | 0,01% | 3.750,00 |
| 03.12.2025 | 175,73 | 175,80 | 174,27 | 175,53 | -0,08% | - |
| 02.12.2025 | 175,09 | 176,34 | 174,83 | 175,66 | 0,12% | - |
| 01.12.2025 | 175,26 | 176,17 | 174,06 | 175,45 | -0,39% | 16,00 |
| 28.11.2025 | 175,25 | 176,44 | 175,25 | 176,13 | 0,45% | - |
| 27.11.2025 | 175,48 | 175,69 | 175,21 | 175,34 | -0,19% | - |
| 26.11.2025 | 174,54 | 175,84 | 174,52 | 175,68 | 0,56% | - |
| 25.11.2025 | 173,62 | 174,75 | 171,65 | 174,71 | 0,53% | 36,00 |
| 24.11.2025 | 170,88 | 173,80 | 170,88 | 173,80 | 1,29% | 6,00 |
| 21.11.2025 | 169,21 | 172,53 | 168,60 | 171,58 | 1,27% | 57,00 |
| 20.11.2025 | 174,22 | 175,41 | 169,09 | 169,43 | -1,45% | 63,00 |
| 19.11.2025 | 170,54 | 172,80 | 170,24 | 171,92 | 0,55% | - |
| 18.11.2025 | 171,66 | 171,73 | 169,32 | 170,98 | -0,13% | 61,00 |
| 17.11.2025 | 172,96 | 174,42 | 170,99 | 171,20 | -1,02% | 20,00 |
| 14.11.2025 | 172,57 | 174,05 | 170,54 | 172,96 | 0,10% | 189,00 |
| 13.11.2025 | 176,37 | 177,16 | 172,48 | 172,79 | -2,22% | - |
| 12.11.2025 | 176,38 | 177,48 | 175,91 | 176,71 | 0,20% | 1.578,00 |
| 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% | - |