£172,401
0,19%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 171,60 | 173,60 | 128,18 | 173,36 | 0,75% | - |
| 11.11.2026 | 170,38 | 172,09 | 140,45 | 172,08 | 1,89% | - |
| 10.11.2026 | 168,65 | 169,21 | 131,79 | 168,89 | 0,42% | - |
| 09.11.2026 | 165,02 | 168,80 | 127,21 | 168,19 | 1,26% | - |
| 06.11.2026 | 164,64 | 166,96 | 117,07 | 166,10 | -0,27% | - |
| 05.11.2026 | 170,99 | 171,90 | 110,41 | 166,55 | -2,47% | - |
| 04.11.2026 | 168,39 | 171,70 | 140,16 | 170,76 | 0,68% | - |
| 03.11.2026 | 168,46 | 169,80 | 128,01 | 169,61 | -0,56% | - |
| 02.11.2026 | 170,33 | 171,33 | 139,81 | 170,58 | 0,24% | - |
| 30.10.2026 | 171,28 | 171,52 | 129,33 | 170,17 | -1,85% | - |
| 29.10.2026 | 173,81 | 174,63 | 129,12 | 173,38 | -0,65% | - |
| 28.10.2026 | 174,74 | 174,98 | 156,91 | 174,52 | 0,08% | - |
| 27.10.2026 | 172,79 | 174,49 | 172,75 | 174,38 | 0,94% | - |
| 26.10.2026 | 171,57 | 173,30 | 133,31 | 172,76 | 0,64% | - |
| 23.10.2026 | 171,88 | 172,24 | 140,09 | 171,66 | -0,23% | - |
| 22.10.2026 | 172,28 | 172,98 | 138,60 | 172,06 | -0,93% | - |
| 21.10.2026 | 173,39 | 173,75 | 155,39 | 173,68 | 0,25% | - |
| 20.10.2026 | 173,22 | 173,75 | 140,35 | 173,25 | -0,51% | - |
| 19.10.2026 | 173,72 | 174,23 | 155,92 | 174,14 | 0,32% | - |
| 16.10.2026 | 174,87 | 175,15 | 142,61 | 173,59 | -0,88% | - |
| 15.10.2026 | 174,31 | 175,33 | 151,79 | 175,13 | -0,96% | - |
| 14.10.2026 | 177,04 | 177,42 | 133,93 | 176,82 | 0,10% | - |
| 13.10.2026 | 177,34 | 177,44 | 176,57 | 176,65 | -0,53% | - |
| 12.10.2026 | 177,53 | 177,83 | 159,73 | 177,60 | 0,21% | - |
| 09.10.2026 | 176,88 | 177,29 | 133,72 | 177,22 | 0,22% | - |
| 08.10.2026 | 177,09 | 177,26 | 159,19 | 176,83 | -0,05% | - |
| 07.10.2026 | 177,32 | 177,60 | 114,41 | 176,92 | -0,29% | - |
| 06.10.2026 | 177,06 | 177,47 | 145,02 | 177,43 | 0,65% | - |
| 05.10.2026 | 175,34 | 176,55 | 174,98 | 176,29 | 0,70% | - |
| 02.10.2026 | 174,66 | 175,97 | 132,54 | 175,06 | 0,85% | - |
| 01.10.2026 | 174,15 | 174,76 | 136,91 | 173,58 | -0,57% | - |
| 30.09.2026 | 173,96 | 174,69 | 147,97 | 174,57 | 0,24% | - |
| 29.09.2026 | 174,26 | 174,77 | 143,01 | 174,15 | 0,09% | - |
| 28.09.2026 | 175,03 | 175,04 | 157,11 | 173,99 | -0,69% | - |
| 25.09.2026 | 175,30 | 175,54 | 157,08 | 175,19 | 0,51% | - |
| 24.09.2026 | 174,05 | 174,94 | 173,76 | 174,30 | -0,40% | - |
| 23.09.2026 | 175,50 | 175,87 | 174,86 | 175,00 | 0,09% | - |
| 22.09.2026 | 174,51 | 174,98 | 174,43 | 174,83 | 0,68% | - |
| 21.09.2026 | 172,56 | 173,70 | 172,26 | 173,65 | 1,32% | - |
| 18.09.2026 | 172,23 | 172,44 | 140,67 | 171,38 | -0,16% | - |
| 17.09.2026 | 170,53 | 171,80 | 143,42 | 171,64 | 0,93% | - |
| 16.09.2026 | 169,39 | 170,14 | 169,32 | 170,07 | 0,67% | - |
| 15.09.2026 | 169,40 | 169,86 | 152,47 | 168,94 | -0,35% | - |
| 14.09.2026 | 169,29 | 169,93 | 128,26 | 169,52 | -0,43% | - |
| 11.09.2026 | 169,38 | 170,50 | 127,99 | 170,26 | 0,79% | - |
| 10.09.2026 | 169,65 | 169,75 | 119,05 | 168,93 | -0,14% | - |
| 09.09.2026 | 170,07 | 170,30 | 119,27 | 169,16 | -0,80% | - |
| 08.09.2026 | 170,71 | 171,04 | 153,04 | 170,52 | -0,09% | - |
| 07.09.2026 | 171,32 | 171,40 | 170,63 | 170,68 | -0,26% | - |
| 04.09.2026 | 171,75 | 172,19 | 140,88 | 171,13 | -0,39% | - |
| 03.09.2026 | 170,34 | 171,80 | 108,12 | 171,79 | 0,74% | - |
| 02.09.2026 | 169,66 | 170,62 | 139,24 | 170,53 | 0,49% | - |
| 01.09.2026 | 170,40 | 170,64 | 138,69 | 169,70 | -0,21% | - |
| 31.08.2026 | 170,67 | 170,78 | 153,11 | 170,05 | -1,06% | - |
| 28.08.2026 | 170,77 | 171,97 | 140,49 | 171,88 | 0,73% | - |
| 27.08.2026 | 170,18 | 170,83 | 121,87 | 170,62 | 0,64% | - |
| 26.08.2026 | 168,99 | 169,72 | 138,84 | 169,53 | 0,37% | - |
| 25.08.2026 | 169,04 | 169,36 | 138,36 | 168,91 | 0,23% | - |
| 24.08.2026 | 168,46 | 168,96 | 138,19 | 168,52 | -0,32% | - |
| 21.08.2026 | 168,34 | 169,21 | 127,82 | 169,07 | -0,03% | - |
| 20.08.2026 | 170,23 | 170,30 | 138,36 | 169,12 | -0,81% | - |
| 19.08.2026 | 170,45 | 170,81 | 130,63 | 170,50 | -0,10% | - |
| 18.08.2026 | 171,35 | 171,39 | 129,00 | 170,67 | -0,90% | - |
| 17.08.2026 | 172,67 | 172,71 | 141,28 | 172,23 | -0,12% | - |
| 14.08.2026 | 173,46 | 173,49 | 172,42 | 172,42 | -0,43% | - |
| 13.08.2026 | 172,77 | 173,86 | 142,39 | 173,18 | 0,55% | - |
| 12.08.2026 | 171,96 | 172,49 | 114,29 | 172,23 | 0,03% | - |
| 11.08.2026 | 172,26 | 172,88 | 141,36 | 172,19 | -0,04% | - |
| 10.08.2026 | 172,65 | 172,84 | 104,27 | 172,25 | -0,07% | - |
| 07.08.2026 | 171,96 | 172,61 | 129,99 | 172,37 | 0,20% | - |
| 06.08.2026 | 172,25 | 172,54 | 130,10 | 172,03 | -0,18% | - |
| 05.08.2026 | 172,97 | 173,50 | 126,30 | 172,34 | 0,38% | - |
| 04.08.2026 | 170,08 | 171,81 | 128,89 | 171,69 | 1,46% | - |
| 03.08.2026 | 167,73 | 169,29 | 127,08 | 169,21 | 2,20% | - |
| 31.07.2026 | 166,56 | 167,36 | 136,09 | 165,57 | 0,62% | - |
| 30.07.2026 | 164,93 | 165,73 | 135,62 | 164,54 | -1,14% | - |
| 29.07.2026 | 168,05 | 168,30 | 115,90 | 166,43 | -0,77% | - |
| 28.07.2026 | 166,87 | 167,86 | 136,94 | 167,73 | 4,72% | - |
| 27.07.2026 | 167,96 | 168,62 | 117,55 | 160,17 | -4,34% | - |
| 24.07.2026 | 166,66 | 167,51 | 135,06 | 167,44 | 4,95% | - |
| 23.07.2026 | 167,70 | 167,98 | 136,88 | 159,54 | -5,32% | - |
| 22.07.2026 | 167,78 | 168,57 | 131,92 | 168,51 | 0,15% | - |
| 21.07.2026 | 166,99 | 168,27 | 150,79 | 168,25 | 0,57% | - |
| 20.07.2026 | 166,20 | 167,58 | 121,40 | 167,29 | 0,41% | - |
| 17.07.2026 | 166,29 | 167,22 | 105,42 | 166,61 | -1,01% | - |
| 16.07.2026 | 167,79 | 168,41 | 150,65 | 168,31 | 0,09% | - |
| 15.07.2026 | 169,12 | 169,48 | 168,02 | 168,15 | -0,55% | - |
| 14.07.2026 | 168,73 | 169,10 | 138,19 | 169,09 | -0,09% | - |
| 13.07.2026 | 168,97 | 169,47 | 138,88 | 169,24 | 0,24% | - |
| 10.07.2026 | 168,20 | 169,19 | 127,65 | 168,83 | 0,17% | - |
| 09.07.2026 | 167,58 | 168,60 | 136,58 | 168,54 | 1,08% | - |
| 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% | - |