156,693€
1,43%
Echtzeitkurs Xtrackers MSCI USA Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI USA Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 155,08 | 157,29 | 154,91 | 156,71 | 1,44% | 50,00 |
| 05.06.2025 | 155,52 | 156,28 | 154,02 | 154,49 | -0,81% | - |
| 04.06.2025 | 156,00 | 156,55 | 155,29 | 155,74 | -0,30% | - |
| 03.06.2025 | 153,69 | 156,35 | 153,51 | 156,22 | 1,30% | - |
| 02.06.2025 | 153,75 | 154,30 | 152,36 | 154,21 | -0,28% | 200,00 |
| 30.05.2025 | 154,22 | 155,13 | 153,10 | 154,63 | 0,09% | - |
| 29.05.2025 | 157,62 | 158,55 | 153,62 | 154,50 | -0,43% | 44,00 |
| 28.05.2025 | 155,11 | 156,18 | 154,79 | 155,16 | -0,06% | 10,00 |
| 27.05.2025 | 152,88 | 155,42 | 152,83 | 155,25 | 1,16% | 1,00 |
| 26.05.2025 | 153,48 | 153,63 | 152,43 | 153,47 | 1,01% | - |
| 23.05.2025 | 153,88 | 153,95 | 150,76 | 151,94 | -1,27% | - |
| 22.05.2025 | 153,30 | 154,90 | 152,67 | 153,89 | 0,33% | 155,00 |
| 21.05.2025 | 155,78 | 155,85 | 152,92 | 153,38 | -1,79% | - |
| 20.05.2025 | 157,28 | 157,58 | 155,66 | 156,17 | -0,89% | - |
| 19.05.2025 | 157,09 | 157,94 | 154,83 | 157,58 | -0,73% | 351,00 |
| 16.05.2025 | 157,20 | 158,79 | 156,31 | 158,74 | 1,01% | - |
| 15.05.2025 | 156,33 | 157,53 | 155,05 | 157,16 | 0,34% | 1,00 |
| 14.05.2025 | 156,44 | 156,90 | 155,10 | 156,62 | 0,12% | - |
| 13.05.2025 | 155,80 | 157,30 | 155,36 | 156,44 | 0,10% | 27,00 |
| 12.05.2025 | 151,38 | 156,68 | 151,35 | 156,28 | 4,75% | - |
| 09.05.2025 | 149,98 | 150,14 | 148,42 | 149,19 | -0,45% | - |
| 08.05.2025 | 148,79 | 151,25 | 147,94 | 149,86 | 1,53% | 8,00 |
| 07.05.2025 | 146,88 | 148,12 | 145,56 | 147,60 | 0,95% | 4,00 |
| 06.05.2025 | 147,66 | 147,81 | 145,86 | 146,21 | -1,21% | - |
| 05.05.2025 | 147,97 | 149,06 | 147,11 | 148,01 | -0,66% | - |
| 02.05.2025 | 147,43 | 149,54 | 145,06 | 148,99 | 2,46% | 1.078,00 |
| 30.04.2025 | 144,24 | 145,84 | 141,52 | 145,42 | 0,25% | - |
| 29.04.2025 | 143,62 | 145,25 | 142,86 | 145,05 | 1,01% | - |
| 28.04.2025 | 142,94 | 144,86 | 142,05 | 143,61 | -0,36% | 150,00 |
| 25.04.2025 | 143,24 | 144,37 | 142,26 | 144,12 | 0,98% | - |
| 24.04.2025 | 140,28 | 142,94 | 138,76 | 142,72 | 1,39% | - |
| 23.04.2025 | 139,20 | 142,91 | 139,00 | 140,76 | 2,65% | - |
| 22.04.2025 | 134,89 | 137,42 | 133,66 | 137,13 | -0,36% | - |
| 17.04.2025 | 138,05 | 139,29 | 136,79 | 137,62 | 0,37% | - |
| 16.04.2025 | 139,95 | 140,73 | 135,51 | 137,11 | -3,04% | 150,00 |
| 15.04.2025 | 140,54 | 142,89 | 140,42 | 141,40 | 0,55% | 90,00 |
| 14.04.2025 | 140,85 | 143,04 | 139,41 | 140,63 | 0,60% | 61,00 |
| 11.04.2025 | 139,90 | 140,77 | 135,01 | 139,79 | -0,02% | 10,00 |
| 10.04.2025 | 146,65 | 147,21 | 135,21 | 139,81 | -5,48% | 47,00 |
| 09.04.2025 | 131,44 | 148,54 | 129,71 | 147,92 | 10,24% | 374,00 |
| 08.04.2025 | 138,54 | 142,93 | 132,47 | 134,17 | -2,03% | 8,00 |
| 07.04.2025 | 132,21 | 141,77 | 129,08 | 136,96 | 0,14% | 72,00 |
| 04.04.2025 | 143,66 | 144,49 | 136,77 | 136,77 | -5,63% | 633,00 |
| 03.04.2025 | 150,53 | 150,62 | 144,15 | 144,93 | -6,41% | 589,00 |
| 02.04.2025 | 154,25 | 155,30 | 152,29 | 154,85 | 0,28% | 1.364,00 |
| 01.04.2025 | 153,54 | 154,91 | 152,13 | 154,42 | 0,57% | 65,00 |
| 31.03.2025 | 152,01 | 153,98 | 150,21 | 153,54 | 1,03% | 305,00 |
| 28.03.2025 | 156,26 | 156,53 | 151,93 | 151,97 | -2,72% | - |
| 27.03.2025 | 157,14 | 157,40 | 155,63 | 156,22 | -0,56% | - |
| 26.03.2025 | 158,82 | 159,19 | 156,84 | 157,10 | -1,08% | 2.000,00 |
| 25.03.2025 | 158,25 | 158,82 | 157,70 | 158,82 | 0,39% | - |
| 24.03.2025 | 155,31 | 158,49 | 155,31 | 158,21 | 1,93% | - |
| 21.03.2025 | 154,24 | 155,33 | 153,09 | 155,21 | 0,44% | - |
| 20.03.2025 | 154,81 | 156,31 | 153,69 | 154,53 | 0,26% | - |
| 19.03.2025 | 152,00 | 155,13 | 151,92 | 154,13 | 1,50% | - |
| 18.03.2025 | 153,28 | 153,80 | 151,53 | 151,85 | -1,28% | 20,00 |
| 17.03.2025 | 152,41 | 154,55 | 152,17 | 153,81 | 0,61% | - |
| 14.03.2025 | 151,35 | 153,42 | 150,87 | 152,87 | 1,41% | 500,00 |
| 13.03.2025 | 151,36 | 153,05 | 149,89 | 150,74 | -0,82% | - |
| 12.03.2025 | 151,45 | 153,71 | 150,37 | 151,98 | 0,66% | 50,00 |
| 11.03.2025 | 153,36 | 153,52 | 149,61 | 150,99 | -1,47% | 2,00 |
| 10.03.2025 | 156,55 | 157,04 | 151,98 | 153,25 | -2,64% | - |
| 07.03.2025 | 157,48 | 157,76 | 154,36 | 157,40 | 0,07% | 1.265,00 |
| 06.03.2025 | 160,13 | 160,36 | 156,62 | 157,28 | -2,00% | - |
| 05.03.2025 | 162,30 | 162,40 | 158,05 | 160,49 | -0,47% | - |
| 04.03.2025 | 165,86 | 165,98 | 160,73 | 161,24 | -2,48% | 34,00 |
| 03.03.2025 | 170,34 | 170,55 | 164,42 | 165,33 | -2,84% | - |
| 28.02.2025 | 167,03 | 170,16 | 166,26 | 170,16 | 1,94% | - |
| 27.02.2025 | 168,79 | 170,32 | 166,90 | 166,91 | -0,70% | - |
| 26.02.2025 | 168,32 | 169,70 | 167,59 | 168,09 | 0,20% | - |
| 25.02.2025 | 169,66 | 169,92 | 166,15 | 167,76 | -0,93% | 4,00 |
| 24.02.2025 | 171,35 | 171,40 | 169,24 | 169,33 | -0,68% | - |
| 21.02.2025 | 172,64 | 173,68 | 170,26 | 170,49 | -1,36% | 1,00 |
| 20.02.2025 | 174,29 | 174,49 | 172,22 | 172,84 | -1,14% | - |
| 19.02.2025 | 174,30 | 175,01 | 173,79 | 174,83 | 0,45% | - |
| 18.02.2025 | 173,44 | 174,52 | 173,37 | 174,05 | 0,33% | - |
| 17.02.2025 | 173,21 | 173,77 | 173,16 | 173,49 | 0,30% | - |
| 14.02.2025 | 173,60 | 173,74 | 172,53 | 172,97 | -0,32% | - |
| 13.02.2025 | 173,10 | 173,73 | 171,98 | 173,51 | 0,46% | 200,00 |
| 12.02.2025 | 173,59 | 174,00 | 172,02 | 172,71 | -0,59% | 213,00 |
| 11.02.2025 | 174,30 | 174,31 | 173,50 | 173,73 | -0,48% | 5,00 |
| 10.02.2025 | 172,65 | 174,87 | 172,55 | 174,58 | 0,78% | - |
| 07.02.2025 | 173,54 | 174,39 | 172,87 | 173,23 | -0,27% | - |
| 06.02.2025 | 173,35 | 174,19 | 172,81 | 173,71 | 0,48% | - |
| 05.02.2025 | 171,69 | 172,90 | 170,84 | 172,88 | 0,13% | 7,00 |
| 04.02.2025 | 172,47 | 172,72 | 171,46 | 172,66 | -0,14% | - |
| 03.02.2025 | 168,79 | 173,70 | 168,75 | 172,90 | 0,17% | 11,00 |
| 31.01.2025 | 173,46 | 174,89 | 172,40 | 172,60 | -0,20% | 12,00 |
| 30.01.2025 | 172,62 | 173,25 | 171,46 | 172,95 | 0,52% | - |
| 29.01.2025 | 172,57 | 173,25 | 171,29 | 172,05 | -0,19% | - |
| 28.01.2025 | 169,93 | 172,85 | 169,79 | 172,38 | 1,43% | - |
| 27.01.2025 | 170,41 | 172,34 | 166,99 | 169,95 | -1,51% | 700,00 |
| 24.01.2025 | 173,98 | 174,02 | 172,18 | 172,55 | -0,89% | 1,00 |
| 23.01.2025 | 173,01 | 174,10 | 172,82 | 174,10 | 0,48% | 287,00 |
| 22.01.2025 | 172,52 | 173,60 | 172,21 | 173,27 | 0,74% | 217,00 |
| 21.01.2025 | 170,94 | 172,74 | 170,86 | 171,99 | 0,31% | 2.443,00 |
| 20.01.2025 | 172,50 | 173,01 | 171,13 | 171,46 | -0,84% | 12,00 |
| 17.01.2025 | 171,19 | 173,31 | 171,09 | 172,92 | 1,16% | - |
| 16.01.2025 | 171,10 | 172,58 | 170,73 | 170,94 | -0,14% | - |
| 15.01.2025 | 168,01 | 171,52 | 167,78 | 171,19 | 2,02% | 1,00 |