119,375€
0,21%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 119,39 | 119,45 | 119,03 | 119,43 | 0,20% | 2.031,00 |
| 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 |
| 24.10.2025 | 118,28 | 118,81 | 117,94 | 118,47 | 0,49% | 3.416,00 |
| 23.10.2025 | 117,53 | 118,10 | 117,20 | 117,89 | 0,47% | 2.945,00 |
| 22.10.2025 | 117,91 | 118,17 | 116,51 | 117,34 | -0,57% | 23.751,00 |
| 21.10.2025 | 117,83 | 118,11 | 117,58 | 118,01 | 0,21% | 4.629,00 |
| 20.10.2025 | 116,69 | 117,90 | 116,61 | 117,77 | 1,17% | 4.251,00 |
| 17.10.2025 | 114,75 | 116,53 | 113,88 | 116,40 | 0,80% | 11.785,00 |
| 16.10.2025 | 116,46 | 117,15 | 115,16 | 115,48 | -0,89% | 1.744,00 |
| 15.10.2025 | 116,84 | 117,51 | 115,68 | 116,51 | 0,13% | 1.529,00 |
| 14.10.2025 | 115,81 | 116,95 | 115,17 | 116,36 | -0,34% | 63.963,00 |
| 13.10.2025 | 116,10 | 116,90 | 115,83 | 116,76 | 1,80% | 14.984,00 |
| 10.10.2025 | 118,21 | 118,40 | 114,62 | 114,70 | -2,93% | 643,00 |
| 09.10.2025 | 117,98 | 118,38 | 117,88 | 118,17 | 0,12% | 1.941,00 |
| 08.10.2025 | 117,43 | 118,29 | 117,28 | 118,03 | 0,70% | 34.748,00 |
| 07.10.2025 | 117,24 | 117,72 | 116,71 | 117,21 | 0,01% | 1.494,00 |
| 06.10.2025 | 116,95 | 117,62 | 116,90 | 117,20 | 0,62% | 2.537,00 |
| 03.10.2025 | 116,71 | 116,98 | 116,35 | 116,48 | 0,08% | 1.249,00 |
| 02.10.2025 | 116,24 | 116,57 | 116,09 | 116,38 | 0,17% | 1.930,00 |
| 01.10.2025 | 114,89 | 116,25 | 114,36 | 116,18 | 0,52% | 11.145,00 |
| 30.09.2025 | 115,18 | 115,63 | 114,68 | 115,58 | 0,33% | 955,00 |
| 29.09.2025 | 115,22 | 115,58 | 114,95 | 115,21 | 0,09% | 2.729,00 |
| 26.09.2025 | 114,65 | 115,41 | 114,59 | 115,10 | 0,30% | 7.655,00 |
| 25.09.2025 | 114,73 | 114,88 | 114,05 | 114,76 | 0,07% | 1.426,00 |
| 24.09.2025 | 114,64 | 115,22 | 114,43 | 114,68 | 0,30% | 1.024,00 |
| 23.09.2025 | 115,06 | 115,33 | 114,19 | 114,33 | -0,64% | 4.288,00 |
| 22.09.2025 | 115,10 | 115,18 | 114,45 | 115,07 | -0,12% | 1.688,00 |
| 19.09.2025 | 114,47 | 115,29 | 114,27 | 115,21 | 0,60% | 272,00 |
| 18.09.2025 | 114,06 | 114,83 | 113,94 | 114,52 | 0,96% | 3.975,00 |
| 17.09.2025 | 113,27 | 113,61 | 112,68 | 113,44 | 0,02% | 2.697,00 |
| 16.09.2025 | 114,49 | 114,51 | 113,18 | 113,42 | -0,91% | 7.218,00 |
| 15.09.2025 | 114,24 | 114,61 | 114,09 | 114,46 | 0,34% | 9.034,00 |
| 12.09.2025 | 114,30 | 114,47 | 113,96 | 114,06 | -0,21% | 835,00 |
| 11.09.2025 | 113,74 | 114,34 | 113,57 | 114,31 | 0,75% | 1.206,00 |
| 10.09.2025 | 113,65 | 113,95 | 113,35 | 113,45 | 0,04% | 4.906,00 |
| 09.09.2025 | 112,51 | 113,44 | 112,50 | 113,41 | 0,78% | 3.339,00 |
| 08.09.2025 | 112,71 | 112,92 | 112,35 | 112,53 | -0,04% | 103.123,00 |
| 05.09.2025 | 113,35 | 113,51 | 111,75 | 112,58 | -0,67% | 2.597,00 |
| 04.09.2025 | 112,51 | 113,36 | 112,44 | 113,33 | 0,88% | 3.657,00 |
| 03.09.2025 | 111,98 | 112,65 | 111,85 | 112,34 | 0,23% | 3.832,00 |
| 02.09.2025 | 112,28 | 112,43 | 111,08 | 112,09 | -0,31% | 3.119,00 |
| 01.09.2025 | 112,17 | 112,54 | 111,97 | 112,43 | 0,10% | 2.631,00 |
| 29.08.2025 | 113,27 | 113,35 | 112,10 | 112,32 | -0,81% | 1.166,00 |
| 28.08.2025 | 113,10 | 113,53 | 112,77 | 113,24 | 0,01% | 1.326,00 |
| 27.08.2025 | 113,18 | 113,49 | 113,00 | 113,22 | 0,16% | 17.216,00 |
| 26.08.2025 | 112,61 | 113,06 | 112,25 | 113,04 | 0,08% | 2.601,00 |
| 25.08.2025 | 112,73 | 113,24 | 112,38 | 112,95 | 0,29% | 1.998,00 |
| 22.08.2025 | 112,12 | 112,95 | 111,72 | 112,62 | 0,54% | 537,00 |
| 21.08.2025 | 112,07 | 112,31 | 111,53 | 112,02 | -0,03% | 1.610,00 |
| 20.08.2025 | 111,99 | 112,21 | 111,14 | 112,05 | -0,14% | 6.955,00 |
| 19.08.2025 | 112,40 | 112,66 | 111,95 | 112,20 | -0,29% | 1.558,00 |
| 18.08.2025 | 112,38 | 112,62 | 112,05 | 112,53 | 0,24% | 861,00 |
| 15.08.2025 | 112,87 | 112,99 | 112,05 | 112,26 | -0,48% | 2.315,00 |
| 14.08.2025 | 112,10 | 112,89 | 112,00 | 112,80 | 0,41% | 678,00 |
| 13.08.2025 | 112,11 | 112,46 | 111,88 | 112,34 | 0,15% | 3.564,00 |
| 12.08.2025 | 111,60 | 112,19 | 111,37 | 112,17 | 0,59% | 6.776,00 |
| 11.08.2025 | 111,46 | 112,02 | 111,36 | 111,51 | -0,03% | 11.939,00 |
| 08.08.2025 | 110,87 | 111,65 | 110,82 | 111,55 | 0,78% | 1.446,00 |
| 07.08.2025 | 110,54 | 111,61 | 110,33 | 110,68 | 0,19% | 2.323,00 |
| 06.08.2025 | 110,80 | 111,00 | 109,97 | 110,47 | 0,04% | 42.389,00 |
| 05.08.2025 | 111,27 | 111,43 | 110,21 | 110,42 | -0,37% | 6.819,00 |
| 04.08.2025 | 109,58 | 110,93 | 109,39 | 110,83 | 1,53% | 11.500,00 |
| 01.08.2025 | 111,76 | 111,76 | 108,69 | 109,16 | -2,66% | 8.353,00 |
| 31.07.2025 | 113,44 | 113,56 | 111,85 | 112,15 | -0,42% | 7.045,00 |
| 30.07.2025 | 111,82 | 112,72 | 111,66 | 112,62 | 0,85% | 1.501,00 |
| 29.07.2025 | 111,88 | 112,44 | 111,47 | 111,68 | 0,09% | 769,00 |
| 28.07.2025 | 111,12 | 111,58 | 111,08 | 111,58 | 0,92% | 1.394,00 |
| 25.07.2025 | 110,40 | 110,69 | 110,01 | 110,56 | 0,34% | 354,00 |
| 24.07.2025 | 110,31 | 110,48 | 109,95 | 110,19 | 0,06% | 2.289,00 |
| 23.07.2025 | 109,86 | 110,19 | 109,67 | 110,12 | 0,93% | 13.012,00 |
| 22.07.2025 | 109,43 | 109,68 | 108,74 | 109,11 | -0,30% | 12.926,00 |
| 21.07.2025 | 109,93 | 110,05 | 109,40 | 109,44 | -0,37% | 4.984,00 |
| 18.07.2025 | 110,28 | 110,32 | 109,55 | 109,85 | -0,30% | 891,00 |