121,250€
1,77%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |