£168,718
1,18%
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 | 167,58 | 168,60 | 136,58 | 168,57 | 1,10% | - |
| 08.07.2026 | 168,18 | 168,35 | 137,13 | 166,75 | 1,90% | - |
| 07.07.2026 | 168,72 | 169,14 | 118,90 | 163,64 | -3,36% | - |
| 06.07.2026 | 168,77 | 169,33 | 138,41 | 169,32 | 0,42% | - |
| 03.07.2026 | 168,45 | 168,68 | 168,21 | 168,61 | 0,67% | - |
| 02.07.2026 | 168,48 | 169,10 | 130,45 | 167,49 | -1,39% | - |
| 01.07.2026 | 168,98 | 169,87 | 136,49 | 169,85 | 0,49% | - |
| 30.06.2026 | 168,60 | 169,46 | 127,64 | 169,02 | 0,87% | - |
| 29.06.2026 | 167,00 | 168,06 | 126,65 | 167,55 | 0,49% | - |
| 26.06.2026 | 166,52 | 166,93 | 121,47 | 166,74 | -0,18% | - |
| 25.06.2026 | 168,56 | 168,88 | 137,07 | 167,04 | -1,16% | - |
| 24.06.2026 | 167,80 | 169,27 | 137,77 | 168,99 | 0,93% | - |
| 23.06.2026 | 166,98 | 168,35 | 111,76 | 167,42 | -0,80% | - |
| 22.06.2026 | 169,88 | 170,30 | 150,52 | 168,77 | -0,55% | - |
| 19.06.2026 | 169,54 | 169,87 | 169,00 | 169,70 | 0,25% | - |
| 18.06.2026 | 168,49 | 170,02 | 126,20 | 169,27 | 0,78% | - |
| 17.06.2026 | 168,28 | 168,34 | 137,59 | 167,95 | -0,13% | - |
| 16.06.2026 | 168,71 | 168,91 | 138,09 | 168,16 | -0,19% | - |
| 15.06.2026 | 167,51 | 168,48 | 167,42 | 168,48 | 1,33% | - |
| 12.06.2026 | 164,83 | 166,34 | 116,68 | 166,26 | 12,93% | - |
| 11.06.2026 | 163,51 | 164,31 | 123,76 | 147,22 | -10,08% | - |
| 10.06.2026 | 164,65 | 165,16 | 116,26 | 163,72 | 0,00% | - |
| 09.06.2026 | 166,42 | 167,12 | 124,43 | 163,72 | -2,06% | - |
| 08.06.2026 | 166,17 | 167,58 | 136,72 | 167,17 | -0,33% | - |
| 05.06.2026 | 168,18 | 168,56 | 138,08 | 167,72 | -0,70% | - |
| 04.06.2026 | 168,15 | 168,92 | 167,22 | 168,92 | 0,03% | - |
| 03.06.2026 | 169,38 | 169,61 | 168,68 | 168,86 | -0,22% | - |
| 02.06.2026 | 168,47 | 169,28 | 138,47 | 169,23 | 0,36% | - |
| 01.06.2026 | 168,95 | 169,12 | 127,62 | 168,63 | 0,16% | - |
| 29.05.2026 | 168,62 | 169,07 | 138,31 | 168,36 | 0,05% | - |
| 28.05.2026 | 167,60 | 168,31 | 137,58 | 168,28 | 0,59% | - |
| 27.05.2026 | 167,25 | 168,04 | 146,00 | 167,29 | 0,04% | - |
| 26.05.2026 | 167,02 | 167,47 | 136,85 | 167,21 | 0,07% | - |
| 25.05.2026 | 167,34 | 167,50 | 167,00 | 167,09 | 0,25% | - |
| 22.05.2026 | 166,45 | 166,82 | 149,68 | 166,68 | 0,88% | - |
| 21.05.2026 | 165,10 | 165,64 | 124,81 | 165,23 | 0,27% | - |
| 20.05.2026 | 164,49 | 165,15 | 148,43 | 164,78 | 0,61% | - |
| 19.05.2026 | 164,82 | 165,25 | 134,41 | 163,78 | -0,47% | - |
| 18.05.2026 | 164,96 | 165,78 | 135,54 | 164,55 | -1,32% | - |
| 15.05.2026 | 166,97 | 167,03 | 136,07 | 166,75 | 0,18% | - |
| 14.05.2026 | 164,80 | 166,52 | 149,51 | 166,45 | 1,57% | - |
| 13.05.2026 | 163,71 | 164,24 | 133,95 | 163,87 | 0,89% | - |
| 12.05.2026 | 162,86 | 163,38 | 133,33 | 162,43 | -0,03% | - |
| 11.05.2026 | 162,22 | 162,62 | 133,11 | 162,48 | 0,34% | - |
| 08.05.2026 | 162,01 | 162,20 | 132,81 | 161,93 | 0,02% | - |
| 07.05.2026 | 162,06 | 162,13 | 107,37 | 161,89 | 0,30% | - |
| 06.05.2026 | 160,20 | 161,52 | 113,30 | 161,42 | 0,94% | - |
| 05.05.2026 | 159,54 | 160,13 | 121,77 | 159,91 | 0,49% | - |
| 04.05.2026 | 158,67 | 159,74 | 122,47 | 159,13 | 0,82% | - |
| 30.04.2026 | 157,98 | 159,00 | 95,72 | 157,83 | -0,13% | - |
| 29.04.2026 | 158,27 | 158,33 | 111,33 | 158,03 | 0,27% | - |
| 28.04.2026 | 158,49 | 158,74 | 119,30 | 157,61 | -0,12% | - |
| 27.04.2026 | 158,09 | 158,18 | 142,03 | 157,80 | -0,21% | - |
| 24.04.2026 | 158,05 | 158,57 | 141,86 | 158,12 | -0,06% | - |
| 23.04.2026 | 157,56 | 158,26 | 119,31 | 158,22 | 0,28% | - |
| 22.04.2026 | 157,27 | 157,85 | 129,04 | 157,78 | 0,48% | - |
| 21.04.2026 | 157,67 | 158,14 | 111,12 | 157,02 | 0,05% | - |
| 20.04.2026 | 156,65 | 157,43 | 123,78 | 156,95 | -0,20% | - |
| 17.04.2026 | 155,89 | 157,28 | 128,81 | 157,27 | 1,16% | - |
| 16.04.2026 | 155,02 | 155,63 | 117,63 | 155,47 | 0,89% | - |
| 15.04.2026 | 153,55 | 154,14 | 135,21 | 154,09 | 0,71% | - |
| 14.04.2026 | 152,18 | 153,03 | 115,38 | 153,01 | 1,05% | - |
| 13.04.2026 | 150,88 | 151,58 | 114,11 | 151,42 | -0,11% | - |
| 10.04.2026 | 151,76 | 151,92 | 106,77 | 151,59 | 0,41% | - |
| 09.04.2026 | 151,02 | 151,08 | 106,31 | 150,98 | 0,51% | - |
| 08.04.2026 | 151,15 | 151,28 | 113,52 | 150,21 | 1,62% | - |
| 07.04.2026 | 148,55 | 149,26 | 89,53 | 147,82 | -0,43% | - |
| 02.04.2026 | 146,68 | 149,07 | 121,12 | 148,46 | 0,44% | - |
| 01.04.2026 | 147,88 | 148,06 | 111,05 | 147,80 | 1,57% | - |
| 31.03.2026 | 144,55 | 145,71 | 144,38 | 145,52 | 0,61% | - |
| 30.03.2026 | 143,81 | 145,17 | 118,58 | 144,64 | 0,30% | - |
| 27.03.2026 | 145,74 | 145,82 | 91,66 | 144,21 | -1,24% | - |
| 26.03.2026 | 146,94 | 147,23 | 119,54 | 146,01 | -0,90% | - |
| 25.03.2026 | 147,33 | 147,99 | 104,02 | 147,34 | 0,32% | - |
| 24.03.2026 | 146,66 | 147,17 | 97,02 | 146,87 | 0,26% | - |
| 23.03.2026 | 144,75 | 149,29 | 103,93 | 146,48 | -0,40% | - |
| 20.03.2026 | 147,25 | 147,44 | 132,03 | 147,07 | -0,08% | - |
| 19.03.2026 | 148,69 | 149,04 | 111,24 | 147,19 | -1,61% | - |
| 18.03.2026 | 150,92 | 151,13 | 123,10 | 149,60 | -0,52% | - |
| 17.03.2026 | 149,72 | 151,03 | 135,47 | 150,37 | 0,18% | - |
| 16.03.2026 | 150,14 | 150,82 | 135,24 | 150,10 | 0,10% | - |
| 13.03.2026 | 149,52 | 151,29 | 106,18 | 149,95 | 1,00% | - |
| 12.03.2026 | 150,26 | 150,59 | 105,46 | 148,47 | -1,34% | - |
| 11.03.2026 | 150,84 | 151,35 | 100,23 | 150,49 | -0,50% | - |
| 10.03.2026 | 150,92 | 151,41 | 100,39 | 151,25 | 1,02% | - |
| 09.03.2026 | 148,44 | 149,85 | 122,46 | 149,72 | -0,60% | - |
| 06.03.2026 | 152,72 | 152,72 | 123,32 | 150,62 | -1,40% | - |
| 05.03.2026 | 153,32 | 153,73 | 137,34 | 152,76 | -0,37% | - |
| 04.03.2026 | 151,85 | 153,51 | 137,16 | 153,33 | 0,99% | - |
| 03.03.2026 | 152,19 | 152,38 | 136,44 | 151,83 | -0,64% | - |
| 02.03.2026 | 151,14 | 153,35 | 125,50 | 152,81 | 0,36% | - |
| 27.02.2026 | 152,50 | 152,60 | 124,30 | 152,26 | -0,11% | - |
| 26.02.2026 | 152,79 | 153,28 | 124,67 | 152,43 | -0,15% | - |
| 25.02.2026 | 151,92 | 152,94 | 137,24 | 152,65 | 0,77% | - |
| 24.02.2026 | 151,57 | 151,89 | 112,65 | 151,48 | 0,25% | - |
| 23.02.2026 | 151,52 | 152,57 | 114,67 | 151,11 | -0,78% | - |
| 20.02.2026 | 152,63 | 152,78 | 121,34 | 152,30 | 0,07% | - |
| 19.02.2026 | 152,14 | 152,56 | 136,80 | 152,19 | 0,18% | - |
| 18.02.2026 | 150,96 | 152,08 | 107,07 | 151,93 | 0,85% | - |
| 17.02.2026 | 149,79 | 150,97 | 113,27 | 150,64 | 0,73% | - |