197,945€
0,89%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 196,21 | 198,00 | 196,21 | 197,88 | 0,86% | - |
| 08.07.2026 | 197,13 | 197,27 | 195,23 | 196,19 | -0,47% | - |
| 07.07.2026 | 197,94 | 197,99 | 196,39 | 197,11 | -0,46% | - |
| 06.07.2026 | 196,83 | 198,09 | 196,62 | 198,03 | 0,59% | - |
| 03.07.2026 | 195,86 | 196,95 | 195,86 | 196,86 | 0,43% | - |
| 02.07.2026 | 197,45 | 197,51 | 194,98 | 196,01 | -0,72% | - |
| 01.07.2026 | 196,78 | 198,15 | 196,07 | 197,43 | 0,33% | - |
| 30.06.2026 | 195,06 | 197,07 | 195,06 | 196,79 | 0,95% | - |
| 29.06.2026 | 193,38 | 195,18 | 192,98 | 194,95 | 0,86% | - |
| 26.06.2026 | 193,48 | 194,00 | 191,19 | 193,27 | -0,09% | - |
| 25.06.2026 | 193,95 | 195,93 | 193,07 | 193,45 | -0,35% | - |
| 24.06.2026 | 194,27 | 196,27 | 193,65 | 194,12 | -0,06% | - |
| 23.06.2026 | 195,79 | 195,79 | 193,04 | 194,24 | -0,75% | - |
| 22.06.2026 | 195,52 | 197,31 | 195,11 | 195,71 | 0,03% | - |
| 19.06.2026 | 195,65 | 195,87 | 195,01 | 195,66 | -0,16% | - |
| 18.06.2026 | 194,83 | 196,37 | 194,32 | 195,97 | 1,01% | - |
| 17.06.2026 | 194,43 | 194,65 | 193,09 | 194,01 | 0,00% | 2,00 |
| 16.06.2026 | 194,99 | 195,38 | 193,81 | 194,01 | -0,54% | - |
| 15.06.2026 | 194,67 | 195,59 | 193,75 | 195,06 | 1,61% | - |
| 12.06.2026 | 191,21 | 192,77 | 190,52 | 191,97 | 0,67% | - |
| 11.06.2026 | 189,11 | 191,19 | 188,69 | 190,70 | 1,04% | 2,00 |
| 10.06.2026 | 190,70 | 191,53 | 188,46 | 188,74 | -1,25% | - |
| 09.06.2026 | 192,92 | 193,65 | 187,89 | 191,13 | -0,63% | - |
| 08.06.2026 | 192,35 | 193,75 | 192,11 | 192,34 | 0,05% | - |
| 05.06.2026 | 194,65 | 195,09 | 191,47 | 192,24 | -1,84% | - |
| 04.06.2026 | 194,41 | 195,97 | 193,29 | 195,85 | 0,23% | - |
| 03.06.2026 | 195,93 | 196,44 | 194,98 | 195,41 | -0,30% | - |
| 02.06.2026 | 194,87 | 196,09 | 194,55 | 195,99 | 0,25% | - |
| 01.06.2026 | 194,97 | 195,81 | 194,49 | 195,50 | 0,55% | - |
| 29.05.2026 | 194,38 | 195,09 | 194,08 | 194,43 | 0,06% | - |
| 28.05.2026 | 192,68 | 194,40 | 192,68 | 194,31 | 0,45% | - |
| 27.05.2026 | 193,50 | 194,05 | 192,82 | 193,44 | 0,10% | 10,00 |
| 26.05.2026 | 193,37 | 193,94 | 193,01 | 193,24 | -0,40% | - |
| 25.05.2026 | 194,33 | 194,35 | 193,62 | 194,01 | 0,80% | - |
| 22.05.2026 | 192,34 | 193,30 | 192,10 | 192,47 | 0,46% | 10,00 |
| 21.05.2026 | 191,15 | 191,98 | 190,59 | 191,59 | 0,33% | - |
| 20.05.2026 | 189,22 | 191,17 | 189,16 | 190,96 | 0,89% | - |
| 19.05.2026 | 189,34 | 190,35 | 188,93 | 189,27 | -0,12% | - |
| 18.05.2026 | 189,34 | 190,59 | 188,82 | 189,50 | -0,72% | 10,00 |
| 15.05.2026 | 191,29 | 191,70 | 190,29 | 190,87 | -0,72% | - |
| 14.05.2026 | 190,20 | 192,42 | 190,04 | 192,25 | 1,19% | - |
| 13.05.2026 | 188,55 | 190,41 | 188,18 | 189,99 | 0,90% | - |
| 12.05.2026 | 187,59 | 188,31 | 186,84 | 188,29 | 0,17% | 2,00 |
| 11.05.2026 | 187,73 | 188,44 | 187,03 | 187,98 | 0,06% | 450,00 |
| 08.05.2026 | 187,24 | 188,19 | 186,77 | 187,87 | 0,62% | - |
| 07.05.2026 | 187,45 | 187,72 | 186,28 | 186,71 | -0,40% | - |
| 06.05.2026 | 186,13 | 187,46 | 185,28 | 187,45 | 1,05% | - |
| 05.05.2026 | 184,36 | 185,87 | 184,34 | 185,51 | 0,77% | - |
| 04.05.2026 | 184,41 | 184,99 | 183,47 | 184,09 | 0,18% | 60,00 |
| 30.04.2026 | 182,35 | 183,97 | 182,09 | 183,76 | 0,65% | - |
| 29.04.2026 | 182,62 | 182,80 | 181,83 | 182,57 | 0,21% | - |
| 28.04.2026 | 182,95 | 183,24 | 181,65 | 182,19 | -0,39% | - |
| 27.04.2026 | 182,79 | 182,95 | 181,72 | 182,90 | 0,11% | - |
| 24.04.2026 | 182,01 | 182,86 | 181,69 | 182,71 | 0,46% | - |
| 23.04.2026 | 181,61 | 182,58 | 180,57 | 181,88 | -0,25% | - |
| 22.04.2026 | 180,93 | 182,39 | 180,66 | 182,33 | 1,22% | 655,00 |
| 21.04.2026 | 180,97 | 181,72 | 179,87 | 180,13 | -0,09% | - |
| 20.04.2026 | 179,85 | 180,90 | 179,63 | 180,30 | -0,32% | 577,00 |
| 17.04.2026 | 178,62 | 180,97 | 178,61 | 180,87 | 1,25% | 1,00 |
| 16.04.2026 | 178,11 | 178,87 | 178,00 | 178,64 | 0,45% | - |
| 15.04.2026 | 176,49 | 177,89 | 176,46 | 177,84 | 0,86% | - |
| 14.04.2026 | 174,80 | 176,47 | 174,55 | 176,33 | 1,04% | - |
| 13.04.2026 | 172,35 | 174,52 | 172,27 | 174,51 | 0,60% | 7,00 |
| 10.04.2026 | 173,98 | 174,64 | 173,38 | 173,46 | -0,32% | - |
| 09.04.2026 | 173,43 | 174,24 | 172,78 | 174,02 | 0,37% | - |
| 08.04.2026 | 173,47 | 174,34 | 172,33 | 173,38 | 2,11% | - |
| 07.04.2026 | 170,60 | 171,33 | 168,74 | 169,79 | -0,14% | - |
| 02.04.2026 | 167,33 | 170,81 | 167,29 | 170,04 | 0,25% | - |
| 01.04.2026 | 169,23 | 169,88 | 168,63 | 169,61 | 0,63% | - |
| 31.03.2026 | 166,52 | 168,97 | 166,13 | 168,55 | 1,88% | - |
| 30.03.2026 | 165,32 | 167,25 | 164,70 | 165,43 | 0,34% | - |
| 27.03.2026 | 168,28 | 168,85 | 164,61 | 164,87 | -1,83% | - |
| 26.03.2026 | 169,57 | 170,17 | 167,77 | 167,93 | -1,64% | - |
| 25.03.2026 | 169,70 | 171,09 | 169,62 | 170,74 | 0,54% | - |
| 24.03.2026 | 169,09 | 170,33 | 168,40 | 169,82 | 0,33% | - |
| 23.03.2026 | 167,08 | 172,83 | 166,38 | 169,26 | 0,48% | - |
| 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% | - |