134,084€
1,22%
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 |
|---|---|---|---|---|---|---|
| 18.06.2026 | 133,36 | 134,23 | 133,14 | 134,16 | 1,28% | 1.073,00 |
| 17.06.2026 | 132,78 | 133,37 | 132,35 | 132,46 | -0,04% | 5.235,00 |
| 16.06.2026 | 133,32 | 133,59 | 132,45 | 132,51 | -0,53% | 2.951,00 |
| 15.06.2026 | 132,89 | 133,53 | 132,69 | 133,22 | 1,25% | 19.819,00 |
| 12.06.2026 | 130,95 | 131,94 | 130,50 | 131,58 | 0,45% | 2.407,00 |
| 11.06.2026 | 129,25 | 131,17 | 129,07 | 130,99 | 1,65% | 2.078,00 |
| 10.06.2026 | 130,09 | 131,00 | 128,73 | 128,86 | -1,42% | 186,00 |
| 09.06.2026 | 131,30 | 132,07 | 128,41 | 130,72 | -0,27% | 6,00 |
| 08.06.2026 | 130,50 | 131,97 | 130,49 | 131,07 | 0,29% | 26.372,00 |
| 05.06.2026 | 132,44 | 132,79 | 130,46 | 130,69 | -2,00% | 1.603,00 |
| 04.06.2026 | 132,16 | 133,46 | 131,71 | 133,36 | 0,42% | 1.417,00 |
| 03.06.2026 | 133,46 | 133,66 | 132,67 | 132,80 | -0,43% | 4.612,00 |
| 02.06.2026 | 132,59 | 133,38 | 132,38 | 133,37 | 0,38% | 8.098,00 |
| 01.06.2026 | 132,91 | 133,10 | 132,16 | 132,87 | 0,31% | 637,00 |
| 29.05.2026 | 132,55 | 132,79 | 132,19 | 132,46 | 0,12% | 1.382,00 |
| 28.05.2026 | 132,00 | 132,32 | 131,45 | 132,30 | 0,22% | 1.668,00 |
| 27.05.2026 | 131,92 | 132,38 | 131,46 | 132,01 | 0,02% | 6.795,00 |
| 26.05.2026 | 132,20 | 132,34 | 131,79 | 131,99 | -0,45% | 865,00 |
| 25.05.2026 | 132,10 | 132,63 | 132,08 | 132,59 | 0,97% | 810,00 |
| 22.05.2026 | 131,31 | 131,77 | 131,05 | 131,32 | 0,37% | 540,00 |
| 21.05.2026 | 130,29 | 131,15 | 129,87 | 130,83 | 0,43% | 24.638,00 |
| 20.05.2026 | 128,97 | 130,65 | 128,95 | 130,27 | 0,93% | 181.536,00 |
| 19.05.2026 | 128,99 | 129,79 | 128,79 | 129,06 | -0,16% | 804,00 |
| 18.05.2026 | 128,62 | 129,75 | 128,36 | 129,27 | -0,13% | 2.267,00 |
| 15.05.2026 | 129,88 | 130,43 | 129,29 | 129,44 | -0,99% | 4.477,00 |
| 14.05.2026 | 129,75 | 130,96 | 129,61 | 130,73 | 0,80% | 23.754,00 |
| 13.05.2026 | 128,91 | 129,84 | 128,53 | 129,69 | 0,89% | 15.198,00 |
| 12.05.2026 | 128,23 | 128,61 | 127,61 | 128,55 | 0,10% | 2.714,00 |
| 11.05.2026 | 128,24 | 128,74 | 127,94 | 128,42 | 0,18% | 7.976,00 |
| 08.05.2026 | 128,15 | 128,32 | 127,85 | 128,20 | 0,31% | 92,00 |
| 07.05.2026 | 128,71 | 128,88 | 127,47 | 127,80 | -0,62% | 2.748,00 |
| 06.05.2026 | 127,29 | 128,69 | 127,13 | 128,61 | 1,30% | 1.250,00 |
| 05.05.2026 | 126,24 | 127,13 | 126,06 | 126,96 | 0,89% | 996,00 |
| 04.05.2026 | 126,43 | 126,69 | 125,48 | 125,84 | -0,25% | 2.942,00 |
| 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 |