168,695€
-0,98%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 170,54 | 171,06 | 167,37 | 168,46 | -1,12% | 1.116,00 |
| 19.03.2026 | 172,56 | 172,65 | 169,79 | 170,36 | -1,37% | 10,00 |
| 18.03.2026 | 174,63 | 175,07 | 172,46 | 172,73 | -0,63% | 2,00 |
| 17.03.2026 | 172,95 | 174,82 | 172,88 | 173,83 | 0,07% | 17,00 |
| 16.03.2026 | 174,29 | 174,58 | 173,31 | 173,71 | 0,19% | - |
| 13.03.2026 | 173,43 | 175,15 | 172,99 | 173,38 | 0,05% | - |
| 12.03.2026 | 173,20 | 174,70 | 173,11 | 173,29 | -0,77% | - |
| 11.03.2026 | 174,74 | 175,27 | 174,02 | 174,64 | 0,00% | 2,00 |
| 10.03.2026 | 174,18 | 175,28 | 173,51 | 174,64 | 0,31% | - |
| 09.03.2026 | 170,44 | 174,90 | 170,35 | 174,11 | 0,54% | - |
| 06.03.2026 | 175,81 | 176,03 | 172,87 | 173,17 | -1,19% | - |
| 05.03.2026 | 175,11 | 176,73 | 174,41 | 175,26 | -0,36% | - |
| 04.03.2026 | 174,13 | 176,58 | 173,81 | 175,89 | 0,48% | 70,00 |
| 03.03.2026 | 174,25 | 175,51 | 173,10 | 175,05 | -0,41% | 8,00 |
| 02.03.2026 | 171,32 | 175,84 | 170,76 | 175,77 | 1,45% | 6,00 |
| 27.02.2026 | 173,98 | 174,41 | 172,39 | 173,25 | -0,70% | - |
| 26.02.2026 | 175,25 | 175,80 | 173,61 | 174,47 | -0,61% | - |
| 25.02.2026 | 174,07 | 175,59 | 174,04 | 175,55 | 0,71% | - |
| 24.02.2026 | 173,33 | 174,51 | 172,53 | 174,31 | 1,03% | - |
| 23.02.2026 | 173,55 | 174,80 | 172,38 | 172,52 | -1,24% | - |
| 20.02.2026 | 174,45 | 175,11 | 173,11 | 174,69 | 0,45% | - |
| 19.02.2026 | 174,22 | 174,58 | 173,24 | 173,91 | -0,10% | 1.079,00 |
| 18.02.2026 | 172,75 | 174,38 | 172,64 | 174,09 | 0,94% | - |
| 17.02.2026 | 171,08 | 173,14 | 171,05 | 172,47 | 0,26% | - |
| 16.02.2026 | 171,90 | 172,66 | 171,69 | 172,02 | 0,34% | - |
| 13.02.2026 | 171,54 | 172,87 | 170,73 | 171,44 | -0,12% | - |
| 12.02.2026 | 174,68 | 175,09 | 171,43 | 171,65 | -1,49% | - |
| 11.02.2026 | 174,15 | 175,86 | 173,54 | 174,25 | 0,01% | 2,00 |
| 10.02.2026 | 174,17 | 175,10 | 173,85 | 174,24 | -0,10% | - |
| 09.02.2026 | 174,78 | 174,89 | 172,61 | 174,41 | -0,06% | - |
| 06.02.2026 | 171,55 | 174,55 | 171,22 | 174,52 | 1,48% | - |
| 05.02.2026 | 173,79 | 174,37 | 171,33 | 171,98 | -1,43% | - |
| 04.02.2026 | 174,68 | 175,19 | 172,94 | 174,48 | 0,01% | - |
| 03.02.2026 | 176,88 | 176,97 | 173,24 | 174,45 | -1,18% | 4,00 |
| 02.02.2026 | 172,44 | 176,95 | 172,01 | 176,54 | 1,40% | - |
| 30.01.2026 | 172,69 | 174,72 | 172,44 | 174,10 | 0,29% | - |
| 29.01.2026 | 174,89 | 175,01 | 172,07 | 173,61 | -0,63% | - |
| 28.01.2026 | 173,47 | 175,13 | 173,46 | 174,71 | 0,31% | - |
| 27.01.2026 | 174,93 | 175,59 | 173,78 | 174,18 | -0,43% | - |
| 26.01.2026 | 174,66 | 174,99 | 173,41 | 174,94 | 0,11% | - |
| 23.01.2026 | 175,80 | 176,27 | 174,54 | 174,75 | -0,45% | - |
| 22.01.2026 | 176,26 | 176,97 | 175,49 | 175,54 | -0,06% | - |
| 21.01.2026 | 173,01 | 176,63 | 172,65 | 175,64 | 1,40% | 145,00 |
| 20.01.2026 | 176,46 | 176,46 | 173,06 | 173,21 | -1,83% | - |
| 19.01.2026 | 176,83 | 177,05 | 175,86 | 176,43 | -1,31% | - |
| 16.01.2026 | 178,64 | 179,34 | 178,32 | 178,77 | 0,04% | - |
| 15.01.2026 | 177,91 | 180,02 | 177,91 | 178,70 | 0,53% | - |
| 14.01.2026 | 178,46 | 178,46 | 176,54 | 177,77 | -0,27% | - |
| 13.01.2026 | 178,74 | 179,16 | 178,02 | 178,26 | -0,20% | 4,00 |
| 12.01.2026 | 178,83 | 178,83 | 176,58 | 178,61 | -0,25% | 20,00 |
| 09.01.2026 | 177,70 | 179,11 | 177,44 | 179,06 | 0,90% | - |
| 08.01.2026 | 177,09 | 177,85 | 176,36 | 177,46 | 0,19% | - |
| 07.01.2026 | 177,59 | 178,10 | 177,10 | 177,11 | -0,26% | - |
| 06.01.2026 | 175,90 | 177,64 | 175,54 | 177,58 | 0,96% | - |
| 05.01.2026 | 174,87 | 176,78 | 174,68 | 175,90 | 0,66% | - |
| 02.01.2026 | 175,21 | 175,75 | 173,73 | 174,74 | -0,33% | - |
| 30.12.2025 | 175,21 | 175,39 | 174,88 | 175,31 | -0,02% | - |
| 29.12.2025 | 174,98 | 175,74 | 174,80 | 175,35 | 0,26% | 988,00 |
| 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 |