126,158€
1,06%
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 |
|---|---|---|---|---|---|---|
| 30.04.2026 | 124,57 | 126,22 | 124,44 | 126,16 | 1,03% | 1.854,00 |
| 29.04.2026 | 125,27 | 125,30 | 124,45 | 124,88 | -0,07% | 1.526,00 |
| 28.04.2026 | 125,57 | 125,70 | 124,61 | 124,96 | -0,39% | 3.098,00 |
| 27.04.2026 | 125,31 | 125,51 | 124,88 | 125,45 | 0,03% | 4.581,00 |
| 24.04.2026 | 125,19 | 125,52 | 124,72 | 125,41 | 0,41% | 2.891,00 |
| 23.04.2026 | 124,73 | 125,45 | 124,03 | 124,90 | -0,27% | 400,00 |
| 22.04.2026 | 124,68 | 125,28 | 124,44 | 125,24 | 0,90% | 3.288,00 |
| 21.04.2026 | 125,01 | 125,37 | 123,95 | 124,12 | -0,39% | 5.866,00 |
| 20.04.2026 | 124,30 | 124,94 | 124,26 | 124,61 | -0,47% | 1.363,00 |
| 17.04.2026 | 123,71 | 125,32 | 123,51 | 125,21 | 1,29% | 1.143,00 |
| 16.04.2026 | 123,58 | 123,77 | 123,25 | 123,61 | 0,18% | 1.285,00 |
| 15.04.2026 | 122,76 | 123,42 | 122,52 | 123,38 | 0,51% | 2.264,00 |
| 14.04.2026 | 121,56 | 122,81 | 121,45 | 122,76 | 0,92% | 2.833,00 |
| 13.04.2026 | 120,33 | 121,65 | 120,20 | 121,65 | 0,65% | 798,00 |
| 10.04.2026 | 121,25 | 121,46 | 120,76 | 120,86 | -0,28% | 2.754,00 |
| 09.04.2026 | 120,91 | 121,34 | 120,26 | 121,21 | 0,09% | 3.358,00 |
| 08.04.2026 | 121,15 | 121,26 | 120,20 | 121,10 | 2,38% | 5.632,00 |
| 07.04.2026 | 118,46 | 119,08 | 117,27 | 118,29 | -0,17% | 2.326,00 |
| 02.04.2026 | 116,75 | 118,88 | 116,41 | 118,49 | 0,23% | 4.799,00 |
| 01.04.2026 | 117,67 | 118,58 | 117,54 | 118,22 | 0,84% | 4.495,00 |
| 31.03.2026 | 115,70 | 117,27 | 115,31 | 117,23 | 2,12% | 1.396,00 |
| 30.03.2026 | 114,57 | 116,05 | 114,42 | 114,80 | 0,46% | 2.900,00 |
| 27.03.2026 | 116,66 | 116,69 | 114,14 | 114,28 | -1,75% | 1.769,00 |
| 26.03.2026 | 117,42 | 117,65 | 116,08 | 116,31 | -1,30% | 31.173,00 |
| 25.03.2026 | 117,41 | 118,33 | 117,25 | 117,85 | 0,50% | 10.892,00 |
| 24.03.2026 | 116,85 | 117,61 | 116,12 | 117,26 | 0,31% | 4.974,00 |
| 23.03.2026 | 114,97 | 119,48 | 114,64 | 116,90 | 0,80% | 1.311,00 |
| 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 |