114,520€
1,69%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 112,75 | 114,72 | 112,38 | 114,60 | 1,74% | 9.634,00 |
| 27.02.2025 | 114,18 | 114,69 | 112,62 | 112,65 | -0,82% | 3.292,00 |
| 26.02.2025 | 113,82 | 114,42 | 113,16 | 113,58 | 0,34% | 33.153,00 |
| 25.02.2025 | 114,05 | 114,23 | 112,53 | 113,19 | -0,71% | 3.047,00 |
| 24.02.2025 | 114,60 | 115,11 | 113,85 | 113,99 | -0,42% | 15.123,00 |
| 21.02.2025 | 115,92 | 116,35 | 114,35 | 114,48 | -1,12% | 5.167,00 |
| 20.02.2025 | 116,69 | 116,82 | 115,47 | 115,77 | -0,97% | 11.878,00 |
| 19.02.2025 | 116,79 | 116,98 | 116,33 | 116,91 | 0,11% | 10.300,00 |
| 18.02.2025 | 116,64 | 116,97 | 116,37 | 116,78 | 0,34% | 3.953,00 |
| 17.02.2025 | 116,15 | 116,49 | 115,96 | 116,39 | 0,44% | 11.314,00 |
| 14.02.2025 | 116,39 | 116,52 | 115,64 | 115,89 | -0,33% | 2.350,00 |
| 13.02.2025 | 115,62 | 116,42 | 115,28 | 116,27 | 0,54% | 856,00 |
| 12.02.2025 | 116,10 | 116,38 | 115,19 | 115,64 | -0,45% | 19.554,00 |
| 11.02.2025 | 116,34 | 116,43 | 115,98 | 116,17 | -0,41% | 8.452,00 |
| 10.02.2025 | 116,07 | 116,75 | 115,94 | 116,65 | 0,86% | 1.306,00 |
| 07.02.2025 | 116,10 | 116,38 | 115,46 | 115,65 | -0,36% | 6.030,00 |
| 06.02.2025 | 115,85 | 116,27 | 115,30 | 116,08 | 0,55% | 3.304,00 |
| 05.02.2025 | 114,46 | 115,45 | 114,16 | 115,44 | 0,38% | 5.594,00 |
| 04.02.2025 | 114,92 | 115,16 | 114,22 | 115,00 | -0,05% | 1.936,00 |
| 03.02.2025 | 114,17 | 115,64 | 113,88 | 115,06 | -0,07% | 3.541,00 |
| 31.01.2025 | 115,92 | 116,44 | 114,95 | 115,14 | -0,34% | 4.437,00 |
| 30.01.2025 | 114,99 | 115,68 | 114,66 | 115,54 | 0,81% | 20.459,00 |
| 29.01.2025 | 114,99 | 115,36 | 114,21 | 114,61 | -0,18% | 2.774,00 |
| 28.01.2025 | 113,76 | 114,92 | 113,70 | 114,81 | 1,14% | 8.641,00 |
| 27.01.2025 | 113,47 | 113,53 | 111,64 | 113,52 | -0,96% | 2.670,00 |
| 24.01.2025 | 115,23 | 115,31 | 114,53 | 114,62 | -0,81% | 13.707,00 |
| 23.01.2025 | 114,91 | 115,57 | 114,73 | 115,55 | 0,56% | 7.090,00 |
| 22.01.2025 | 114,75 | 115,18 | 114,50 | 114,91 | 0,46% | 2.559,00 |
| 21.01.2025 | 114,00 | 114,62 | 113,82 | 114,38 | 0,17% | 2.911,00 |
| 20.01.2025 | 114,37 | 114,80 | 113,78 | 114,18 | -0,39% | 6.426,00 |
| 17.01.2025 | 113,68 | 114,79 | 113,58 | 114,63 | 1,08% | 2.811,00 |
| 16.01.2025 | 113,74 | 114,05 | 113,32 | 113,40 | -0,08% | 3.767,00 |
| 15.01.2025 | 111,62 | 113,72 | 111,44 | 113,49 | 1,79% | 684,00 |
| 14.01.2025 | 112,16 | 112,47 | 111,01 | 111,50 | -0,64% | 2.826,00 |
| 13.01.2025 | 111,69 | 112,27 | 111,05 | 112,22 | 0,33% | 10.802,00 |
| 10.01.2025 | 112,75 | 113,25 | 111,57 | 111,85 | -0,86% | 3.682,00 |
| 09.01.2025 | 112,82 | 112,89 | 112,46 | 112,82 | 0,02% | 16.606,00 |
| 08.01.2025 | 112,48 | 113,14 | 112,19 | 112,80 | 0,35% | 6.953,00 |
| 07.01.2025 | 112,69 | 113,42 | 112,06 | 112,40 | -0,44% | 1.797,00 |
| 06.01.2025 | 113,18 | 113,65 | 112,64 | 112,89 | -0,19% | 5.490,00 |
| 03.01.2025 | 112,42 | 113,23 | 112,14 | 113,11 | 0,66% | 8.228,00 |
| 02.01.2025 | 111,79 | 113,24 | 111,68 | 112,37 | 1,06% | 8.117,00 |
| 30.12.2024 | 111,93 | 112,16 | 111,10 | 111,19 | -0,97% | 4.436,00 |
| 27.12.2024 | 112,85 | 113,08 | 111,65 | 112,27 | -0,03% | 3.447,00 |
| 23.12.2024 | 111,90 | 112,42 | 111,23 | 112,30 | 0,81% | 4.928,00 |
| 20.12.2024 | 110,80 | 112,17 | 109,43 | 111,40 | 0,29% | 2.307,00 |
| 19.12.2024 | 111,16 | 112,03 | 110,99 | 111,07 | -0,08% | 6.540,00 |
| 18.12.2024 | 113,16 | 113,71 | 111,16 | 111,16 | -1,84% | 4.026,00 |
| 17.12.2024 | 113,34 | 113,55 | 112,91 | 113,25 | -0,22% | 6.017,00 |
| 16.12.2024 | 113,20 | 113,76 | 113,12 | 113,50 | 0,15% | 4.437,00 |
| 13.12.2024 | 113,98 | 114,10 | 113,05 | 113,33 | -0,42% | 1.702,00 |
| 12.12.2024 | 113,90 | 114,25 | 113,62 | 113,81 | -0,38% | 1.730,00 |
| 11.12.2024 | 113,18 | 114,40 | 113,14 | 114,24 | 1,09% | 3.702,00 |
| 10.12.2024 | 113,13 | 113,77 | 112,91 | 113,01 | -0,34% | 1.264,00 |
| 09.12.2024 | 113,93 | 114,02 | 113,03 | 113,40 | -0,30% | 1.682,00 |
| 06.12.2024 | 113,36 | 114,04 | 113,09 | 113,74 | 0,35% | 3.948,00 |
| 05.12.2024 | 113,99 | 114,09 | 113,32 | 113,34 | -0,67% | 3.791,00 |
| 04.12.2024 | 113,55 | 114,25 | 113,49 | 114,11 | 0,46% | 5.924,00 |
| 03.12.2024 | 113,58 | 113,63 | 113,19 | 113,59 | 0,13% | 15.837,00 |
| 02.12.2024 | 112,57 | 113,65 | 112,55 | 113,44 | 0,90% | 3.588,00 |
| 29.11.2024 | 112,13 | 112,80 | 111,74 | 112,43 | 0,04% | 4.160,00 |
| 28.11.2024 | 112,03 | 112,40 | 111,90 | 112,38 | 0,68% | 1.080,00 |
| 27.11.2024 | 112,70 | 112,73 | 111,22 | 111,62 | -0,97% | 920,00 |
| 26.11.2024 | 112,29 | 112,82 | 111,83 | 112,71 | 0,35% | 5.339,00 |
| 25.11.2024 | 112,52 | 112,91 | 112,01 | 112,31 | -0,41% | 8.037,00 |
| 22.11.2024 | 111,74 | 112,94 | 111,59 | 112,77 | 0,98% | 5.443,00 |
| 21.11.2024 | 110,28 | 111,88 | 109,99 | 111,68 | 1,10% | 13.772,00 |
| 20.11.2024 | 110,25 | 110,55 | 109,60 | 110,46 | 0,51% | 9.002,00 |
| 19.11.2024 | 109,82 | 110,14 | 108,59 | 109,90 | 0,28% | 2.389,00 |
| 18.11.2024 | 109,93 | 110,00 | 109,25 | 109,60 | -0,11% | 4.424,00 |
| 15.11.2024 | 110,29 | 110,36 | 109,16 | 109,72 | -1,23% | 2.260,00 |
| 14.11.2024 | 111,04 | 111,84 | 110,76 | 111,10 | 0,03% | 18.521,00 |
| 13.11.2024 | 110,25 | 111,44 | 110,07 | 111,07 | 0,48% | 2.404,00 |
| 12.11.2024 | 110,89 | 111,18 | 110,20 | 110,54 | -0,38% | 1.448,00 |
| 11.11.2024 | 110,28 | 111,33 | 110,21 | 110,96 | 0,85% | 5.042,00 |
| 08.11.2024 | 109,49 | 110,32 | 108,91 | 110,03 | 0,67% | 20.344,00 |
| 07.11.2024 | 108,95 | 109,51 | 108,68 | 109,29 | 0,37% | 6.014,00 |
| 06.11.2024 | 108,22 | 109,44 | 108,06 | 108,89 | 3,35% | 20.043,00 |
| 05.11.2024 | 104,75 | 105,38 | 104,53 | 105,36 | 0,67% | 12.260,00 |
| 04.11.2024 | 105,04 | 105,06 | 104,32 | 104,66 | -0,56% | 9.849,00 |
| 01.11.2024 | 104,45 | 105,73 | 104,36 | 105,25 | 0,96% | 14.414,00 |
| 31.10.2024 | 105,68 | 105,68 | 104,21 | 104,25 | -1,77% | 14.992,00 |
| 30.10.2024 | 107,20 | 107,25 | 106,00 | 106,12 | -0,97% | 15.478,00 |
| 29.10.2024 | 107,22 | 107,32 | 106,91 | 107,16 | 0,06% | 3.115,00 |
| 28.10.2024 | 107,25 | 107,35 | 106,79 | 107,09 | 0,33% | 10.759,00 |
| 25.10.2024 | 106,66 | 107,35 | 106,52 | 106,74 | 0,14% | 8.146,00 |
| 24.10.2024 | 106,95 | 107,39 | 106,38 | 106,59 | -0,09% | 2.181,00 |
| 23.10.2024 | 107,42 | 107,71 | 106,21 | 106,68 | -0,87% | 6.436,00 |
| 22.10.2024 | 107,34 | 107,77 | 106,82 | 107,62 | -0,04% | 3.575,00 |
| 21.10.2024 | 107,50 | 107,72 | 107,08 | 107,66 | 0,07% | 7.794,00 |
| 18.10.2024 | 107,40 | 107,72 | 107,27 | 107,58 | 0,10% | 3.596,00 |
| 17.10.2024 | 107,05 | 108,22 | 106,99 | 107,48 | 0,37% | 4.424,00 |
| 16.10.2024 | 106,55 | 107,27 | 106,25 | 107,08 | 0,61% | 30.771,00 |
| 15.10.2024 | 107,39 | 107,46 | 106,24 | 106,43 | -0,82% | 43.502,00 |
| 14.10.2024 | 106,29 | 107,46 | 106,24 | 107,31 | 0,95% | 4.462,00 |
| 11.10.2024 | 105,63 | 106,37 | 105,30 | 106,30 | 0,60% | 1.543,00 |
| 10.10.2024 | 105,64 | 105,92 | 105,26 | 105,67 | -0,16% | 3.185,00 |
| 09.10.2024 | 104,63 | 105,90 | 104,60 | 105,83 | 0,94% | 3.381,00 |
| 08.10.2024 | 103,98 | 104,95 | 103,82 | 104,84 | 0,67% | 4.356,00 |
| 07.10.2024 | 105,00 | 105,09 | 103,98 | 104,15 | -0,88% | 2.199,00 |