116,007€
-1,50%
Echtzeitkurs Xtrackers MSCI World Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI World Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 117,81 | 118,26 | 115,26 | 115,98 | -1,56% | 4.768,00 |
| 19.03.2026 | 119,26 | 119,28 | 117,29 | 117,82 | -1,25% | 1.016,00 |
| 18.03.2026 | 120,95 | 121,21 | 119,13 | 119,31 | -0,86% | 2.021,00 |
| 17.03.2026 | 119,88 | 121,00 | 119,69 | 120,35 | 0,14% | 4.878,00 |
| 16.03.2026 | 120,40 | 120,77 | 119,66 | 120,18 | 0,48% | 1.425,00 |
| 13.03.2026 | 119,80 | 120,98 | 119,50 | 119,60 | -0,22% | 6.187,00 |
| 12.03.2026 | 120,20 | 120,73 | 119,62 | 119,86 | -0,76% | 1.674,00 |
| 11.03.2026 | 120,89 | 121,21 | 120,34 | 120,78 | -0,11% | 606,00 |
| 10.03.2026 | 120,37 | 121,49 | 120,20 | 120,91 | 0,38% | 19.500,00 |
| 09.03.2026 | 118,36 | 120,96 | 118,16 | 120,45 | 0,53% | 7.698,00 |
| 06.03.2026 | 121,45 | 121,74 | 119,52 | 119,81 | -1,22% | 200,00 |
| 05.03.2026 | 122,18 | 122,51 | 120,51 | 121,28 | -0,70% | 2.966,00 |
| 04.03.2026 | 120,60 | 122,45 | 120,42 | 122,13 | 0,75% | 2.714,00 |
| 03.03.2026 | 121,50 | 121,64 | 119,79 | 121,23 | -1,06% | 2.445,00 |
| 02.03.2026 | 120,98 | 122,62 | 120,53 | 122,52 | 0,77% | 3.602,00 |
| 27.02.2026 | 122,01 | 122,41 | 121,11 | 121,59 | -0,57% | 1.545,00 |
| 26.02.2026 | 122,40 | 122,88 | 121,58 | 122,29 | -0,38% | 3.261,00 |
| 25.02.2026 | 121,78 | 122,80 | 121,75 | 122,75 | 0,60% | 12.550,00 |
| 24.02.2026 | 121,38 | 122,12 | 120,79 | 122,02 | 0,85% | 2.727,00 |
| 23.02.2026 | 121,06 | 122,20 | 120,67 | 120,99 | -0,96% | 4.134,00 |
| 20.02.2026 | 121,90 | 122,32 | 121,11 | 122,17 | 0,61% | 763,00 |
| 19.02.2026 | 121,71 | 121,81 | 120,95 | 121,43 | -0,14% | 318,00 |
| 18.02.2026 | 120,61 | 121,89 | 120,57 | 121,60 | 1,05% | 635,00 |
| 17.02.2026 | 119,69 | 120,80 | 119,47 | 120,33 | 0,16% | 1.066,00 |
| 16.02.2026 | 120,17 | 120,56 | 119,93 | 120,14 | 0,18% | 6.996,00 |
| 13.02.2026 | 119,81 | 120,71 | 119,36 | 119,92 | 0,05% | 1.144,00 |
| 12.02.2026 | 122,11 | 122,14 | 119,85 | 119,86 | -1,62% | 4.854,00 |
| 11.02.2026 | 121,27 | 122,51 | 121,09 | 121,83 | 0,44% | 1.923,00 |
| 10.02.2026 | 121,19 | 121,91 | 121,15 | 121,30 | 0,09% | 2.077,00 |
| 09.02.2026 | 121,02 | 121,54 | 120,16 | 121,18 | -0,13% | 4.582,00 |
| 06.02.2026 | 118,95 | 121,46 | 118,84 | 121,34 | 1,74% | 2.218,00 |
| 05.02.2026 | 120,76 | 120,79 | 118,95 | 119,26 | -1,12% | 4.590,00 |
| 04.02.2026 | 120,96 | 121,44 | 119,92 | 120,61 | -0,10% | 14.690,00 |
| 03.02.2026 | 121,90 | 122,27 | 119,89 | 120,73 | -0,85% | 2.990,00 |
| 02.02.2026 | 118,98 | 122,08 | 118,92 | 121,76 | 1,06% | 10.279,00 |
| 30.01.2026 | 119,76 | 120,65 | 119,35 | 120,49 | 0,22% | 4.344,00 |
| 29.01.2026 | 120,36 | 120,93 | 118,95 | 120,22 | -0,15% | 14.975,00 |
| 28.01.2026 | 120,58 | 120,67 | 120,18 | 120,40 | 0,21% | 15.811,00 |
| 27.01.2026 | 120,91 | 121,04 | 120,05 | 120,15 | -0,27% | 6.588,00 |
| 26.01.2026 | 120,02 | 120,73 | 119,76 | 120,48 | 0,12% | 2.269,00 |
| 23.01.2026 | 121,21 | 121,28 | 120,27 | 120,34 | -0,56% | 3.996,00 |
| 22.01.2026 | 121,19 | 121,68 | 120,83 | 121,01 | 0,05% | 3.100,00 |
| 21.01.2026 | 119,49 | 121,57 | 119,01 | 120,95 | 1,38% | 9.901,00 |
| 20.01.2026 | 120,73 | 120,77 | 119,23 | 119,30 | -1,72% | 11.540,00 |
| 19.01.2026 | 121,49 | 121,88 | 121,13 | 121,38 | -1,25% | 5.669,00 |
| 16.01.2026 | 123,14 | 123,24 | 122,61 | 122,92 | 0,07% | 1.214,00 |
| 15.01.2026 | 122,56 | 123,42 | 122,48 | 122,83 | 0,51% | 4.603,00 |
| 14.01.2026 | 122,30 | 122,59 | 121,47 | 122,21 | -0,19% | 8.760,00 |
| 13.01.2026 | 122,63 | 122,85 | 122,15 | 122,45 | -0,20% | 10.113,00 |
| 12.01.2026 | 121,75 | 122,74 | 121,42 | 122,70 | 0,01% | 5.779,00 |
| 09.01.2026 | 121,67 | 122,80 | 121,55 | 122,68 | 0,87% | 4.153,00 |
| 08.01.2026 | 120,89 | 121,75 | 120,81 | 121,63 | 0,26% | 2.012,00 |
| 07.01.2026 | 121,55 | 121,87 | 121,22 | 121,31 | -0,35% | 9.353,00 |
| 06.01.2026 | 120,82 | 121,79 | 120,54 | 121,73 | 0,93% | 12.862,00 |
| 05.01.2026 | 120,38 | 121,01 | 115,06 | 120,61 | 0,68% | 12.469,00 |
| 02.01.2026 | 119,83 | 120,16 | 119,01 | 119,79 | 0,02% | 9.300,00 |
| 30.12.2025 | 119,48 | 119,82 | 119,42 | 119,76 | 0,11% | 1.831,00 |
| 29.12.2025 | 119,75 | 119,85 | 119,23 | 119,63 | 0,09% | 4.804,00 |
| 23.12.2025 | 119,03 | 119,58 | 118,94 | 119,52 | 0,26% | 2.508,00 |
| 22.12.2025 | 119,16 | 119,29 | 118,80 | 119,21 | 0,24% | 18.148,00 |
| 19.12.2025 | 117,92 | 119,04 | 117,92 | 118,93 | 0,76% | 2.498,00 |
| 18.12.2025 | 116,94 | 118,54 | 116,91 | 118,03 | 1,03% | 1.233,00 |
| 17.12.2025 | 118,40 | 118,61 | 116,81 | 116,83 | -1,04% | 381,00 |
| 16.12.2025 | 117,70 | 118,24 | 117,27 | 118,05 | -0,27% | 12.691,00 |
| 15.12.2025 | 118,80 | 119,16 | 118,04 | 118,38 | 0,00% | 588,00 |
| 12.12.2025 | 119,65 | 119,81 | 118,07 | 118,37 | -1,01% | 20.741,00 |
| 11.12.2025 | 118,71 | 119,64 | 118,51 | 119,58 | -0,03% | 5.179,00 |
| 10.12.2025 | 119,38 | 119,88 | 119,09 | 119,62 | 0,19% | 2.959,00 |
| 09.12.2025 | 119,44 | 119,82 | 119,29 | 119,40 | 0,10% | 1.417,00 |
| 08.12.2025 | 119,73 | 119,90 | 119,09 | 119,28 | -0,36% | 11.145,00 |
| 05.12.2025 | 119,70 | 120,15 | 119,42 | 119,71 | 0,11% | 6.437,00 |
| 04.12.2025 | 119,39 | 119,57 | 119,03 | 119,57 | 0,32% | 2.798,00 |
| 03.12.2025 | 119,15 | 119,29 | 118,44 | 119,19 | 0,05% | 13.112,00 |
| 02.12.2025 | 118,87 | 119,62 | 118,77 | 119,14 | 0,17% | 3.617,00 |
| 01.12.2025 | 118,95 | 119,46 | 118,32 | 118,94 | -0,56% | 465,00 |
| 28.11.2025 | 119,31 | 119,66 | 119,24 | 119,60 | 0,43% | 1.385,00 |
| 27.11.2025 | 119,05 | 119,26 | 119,02 | 119,10 | -0,06% | 4.416,00 |
| 26.11.2025 | 118,71 | 119,38 | 117,40 | 119,17 | 0,38% | 1.258,00 |
| 25.11.2025 | 117,58 | 118,72 | 116,64 | 118,72 | 0,82% | 1.737,00 |
| 24.11.2025 | 116,83 | 117,91 | 116,17 | 117,75 | 1,23% | 7.432,00 |
| 21.11.2025 | 115,15 | 117,29 | 114,65 | 116,32 | 1,12% | 10.288,00 |
| 20.11.2025 | 118,09 | 118,75 | 114,87 | 115,04 | -1,48% | 13.351,00 |
| 19.11.2025 | 115,86 | 117,29 | 115,80 | 116,76 | 0,43% | 3.504,00 |
| 18.11.2025 | 115,95 | 116,72 | 115,20 | 116,26 | -0,46% | 2.984,00 |
| 17.11.2025 | 118,22 | 118,66 | 116,45 | 116,79 | -0,88% | 3.378,00 |
| 14.11.2025 | 117,77 | 118,56 | 116,38 | 117,82 | 0,10% | 10.610,00 |
| 13.11.2025 | 120,46 | 120,48 | 117,61 | 117,70 | -2,03% | 16.559,00 |
| 12.11.2025 | 120,24 | 120,61 | 119,81 | 120,14 | 0,15% | 38.461,00 |
| 11.11.2025 | 119,77 | 120,10 | 119,16 | 119,96 | 0,15% | 2.377,00 |
| 10.11.2025 | 118,81 | 119,93 | 118,56 | 119,78 | 1,51% | 15.325,00 |
| 07.11.2025 | 118,35 | 118,53 | 116,33 | 118,00 | -0,03% | 15.122,00 |
| 06.11.2025 | 119,33 | 119,65 | 117,84 | 118,04 | -1,47% | 1.773,00 |
| 05.11.2025 | 119,09 | 120,25 | 118,75 | 119,80 | 0,52% | 3.737,00 |
| 04.11.2025 | 119,14 | 120,01 | 118,67 | 119,19 | -0,89% | 3.000,00 |
| 03.11.2025 | 120,07 | 120,80 | 119,85 | 120,26 | 0,33% | 6.052,00 |
| 31.10.2025 | 120,01 | 120,38 | 119,55 | 119,86 | -0,01% | 4.421,00 |
| 30.10.2025 | 119,86 | 120,20 | 119,32 | 119,88 | -0,14% | 25.678,00 |
| 29.10.2025 | 120,01 | 120,33 | 119,54 | 120,04 | 0,27% | 9.995,00 |
| 28.10.2025 | 119,41 | 119,95 | 119,26 | 119,71 | 0,03% | 4.072,00 |
| 27.10.2025 | 119,43 | 119,71 | 119,14 | 119,68 | 1,02% | 8.069,00 |