197,338€
-0,50%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 198,22 | 198,35 | 196,85 | 197,38 | -0,48% | - |
| 08.09.2026 | 199,16 | 199,35 | 198,18 | 198,33 | -0,13% | - |
| 07.09.2026 | 199,28 | 199,69 | 198,58 | 198,58 | -0,44% | - |
| 04.09.2026 | 200,13 | 200,73 | 199,01 | 199,46 | -0,28% | - |
| 03.09.2026 | 198,38 | 200,24 | 197,84 | 200,01 | 0,77% | - |
| 02.09.2026 | 197,34 | 198,75 | 197,04 | 198,48 | 0,55% | - |
| 01.09.2026 | 198,49 | 199,14 | 197,06 | 197,39 | -0,60% | - |
| 31.08.2026 | 199,33 | 199,52 | 198,09 | 198,58 | -0,66% | - |
| 28.08.2026 | 199,06 | 200,99 | 198,96 | 199,90 | 0,34% | - |
| 27.08.2026 | 198,40 | 199,51 | 197,90 | 199,22 | 0,64% | 1,00 |
| 26.08.2026 | 197,30 | 198,13 | 196,81 | 197,95 | 0,25% | - |
| 25.08.2026 | 197,21 | 198,04 | 196,92 | 197,44 | 0,19% | - |
| 24.08.2026 | 196,94 | 197,40 | 196,62 | 197,07 | -0,14% | - |
| 21.08.2026 | 196,70 | 197,77 | 196,23 | 197,35 | 0,32% | - |
| 20.08.2026 | 198,47 | 198,55 | 196,64 | 196,71 | -0,71% | - |
| 19.08.2026 | 199,26 | 199,63 | 198,02 | 198,11 | -0,75% | - |
| 18.08.2026 | 200,12 | 200,43 | 199,42 | 199,61 | -0,62% | - |
| 17.08.2026 | 202,21 | 202,24 | 200,85 | 200,86 | -0,54% | - |
| 14.08.2026 | 203,25 | 203,30 | 201,58 | 201,96 | -0,66% | - |
| 13.08.2026 | 202,13 | 203,46 | 202,06 | 203,30 | 0,70% | - |
| 12.08.2026 | 201,27 | 202,14 | 201,23 | 201,89 | 0,43% | - |
| 11.08.2026 | 201,95 | 202,24 | 200,83 | 201,04 | -0,29% | 2,00 |
| 10.08.2026 | 201,77 | 201,95 | 201,16 | 201,61 | 0,25% | - |
| 07.08.2026 | 200,66 | 201,72 | 199,90 | 201,12 | 0,15% | 1,00 |
| 06.08.2026 | 200,88 | 201,35 | 200,52 | 200,81 | -0,04% | - |
| 05.08.2026 | 201,87 | 202,38 | 200,54 | 200,88 | -0,32% | - |
| 04.08.2026 | 198,47 | 201,80 | 198,15 | 201,52 | 1,73% | - |
| 03.08.2026 | 195,92 | 198,30 | 195,35 | 198,09 | 1,51% | 1.000,00 |
| 31.07.2026 | 195,02 | 195,61 | 193,39 | 195,14 | 0,83% | - |
| 30.07.2026 | 192,05 | 193,82 | 191,98 | 193,54 | 0,71% | - |
| 29.07.2026 | 195,41 | 196,47 | 191,92 | 192,17 | -1,90% | - |
| 28.07.2026 | 195,11 | 196,24 | 194,83 | 195,89 | 0,06% | - |
| 27.07.2026 | 196,49 | 197,23 | 194,77 | 195,78 | 0,27% | - |
| 24.07.2026 | 195,04 | 196,53 | 194,85 | 195,25 | 0,27% | - |
| 23.07.2026 | 197,20 | 197,20 | 194,52 | 194,73 | -1,22% | - |
| 22.07.2026 | 197,55 | 197,78 | 196,43 | 197,13 | -0,21% | 46,00 |
| 21.07.2026 | 195,93 | 197,58 | 195,93 | 197,55 | 0,98% | - |
| 20.07.2026 | 195,76 | 197,42 | 195,36 | 195,62 | 0,05% | - |
| 17.07.2026 | 196,90 | 196,90 | 194,88 | 195,52 | -0,74% | - |
| 16.07.2026 | 197,91 | 198,48 | 196,94 | 196,98 | -0,43% | - |
| 15.07.2026 | 198,29 | 199,06 | 197,45 | 197,83 | -0,21% | - |
| 14.07.2026 | 198,02 | 198,39 | 196,90 | 198,24 | 0,12% | - |
| 13.07.2026 | 199,09 | 199,09 | 197,63 | 198,01 | -0,53% | 2,00 |
| 10.07.2026 | 197,97 | 199,12 | 197,05 | 199,07 | 0,57% | - |
| 09.07.2026 | 196,21 | 198,01 | 196,21 | 197,94 | 0,89% | - |
| 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 |