140,368€
0,01%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 140,10 | 141,30 | 139,51 | 140,34 | -0,17% | 2.008,00 |
| 11.11.2026 | 139,13 | 140,94 | 138,96 | 140,58 | 1,65% | 772,00 |
| 10.11.2026 | 138,23 | 139,09 | 137,41 | 138,30 | 0,18% | 1.399,00 |
| 09.11.2026 | 135,66 | 138,44 | 135,01 | 138,05 | 1,53% | 2.357,00 |
| 06.11.2026 | 135,05 | 136,46 | 134,45 | 135,97 | 0,85% | 2.562,00 |
| 05.11.2026 | 139,47 | 140,69 | 134,74 | 134,82 | -3,72% | 2.164,00 |
| 04.11.2026 | 137,48 | 140,50 | 137,40 | 140,04 | 1,42% | 7.504,00 |
| 03.11.2026 | 137,49 | 138,57 | 137,25 | 138,08 | 0,14% | 5.540,00 |
| 02.11.2026 | 138,98 | 139,62 | 137,85 | 137,89 | -0,60% | 1.392,00 |
| 30.10.2026 | 139,63 | 139,79 | 137,73 | 138,72 | -1,10% | 5.220,00 |
| 29.10.2026 | 141,05 | 141,68 | 140,13 | 140,26 | -0,43% | 234,00 |
| 28.10.2026 | 141,37 | 141,58 | 140,76 | 140,87 | -0,24% | 4.030,00 |
| 27.10.2026 | 139,76 | 141,30 | 139,73 | 141,20 | 1,00% | 19.250,00 |
| 26.10.2026 | 138,47 | 140,20 | 138,47 | 139,81 | 0,83% | 737,00 |
| 23.10.2026 | 139,01 | 139,47 | 138,24 | 138,66 | -0,30% | 7.248,00 |
| 22.10.2026 | 139,29 | 140,04 | 138,70 | 139,08 | -1,06% | 13.300,00 |
| 21.10.2026 | 140,18 | 140,75 | 139,91 | 140,58 | 0,61% | - |
| 20.10.2026 | 139,31 | 140,20 | 138,85 | 139,73 | 0,15% | 2.235,00 |
| 19.10.2026 | 140,19 | 140,19 | 139,36 | 139,51 | 0,41% | 1.613,00 |
| 16.10.2026 | 140,48 | 140,59 | 138,50 | 138,94 | -1,08% | 7.647,00 |
| 15.10.2026 | 139,17 | 140,60 | 138,99 | 140,46 | 0,09% | 18.835,00 |
| 14.10.2026 | 141,23 | 141,86 | 140,09 | 140,33 | -0,76% | 602,00 |
| 13.10.2026 | 141,40 | 141,88 | 141,07 | 141,41 | -0,22% | 577,00 |
| 12.10.2026 | 141,65 | 141,93 | 141,46 | 141,72 | 0,30% | 2.314,00 |
| 09.10.2026 | 140,40 | 141,44 | 140,31 | 141,30 | 0,73% | 4.804,00 |
| 08.10.2026 | 140,80 | 140,87 | 139,63 | 140,27 | -0,52% | 1.452,00 |
| 07.10.2026 | 141,38 | 141,83 | 140,58 | 141,01 | -0,05% | 3.644,00 |
| 06.10.2026 | 141,01 | 141,41 | 140,81 | 141,08 | 0,23% | 1.913,00 |
| 05.10.2026 | 140,15 | 141,13 | 139,80 | 140,75 | 0,80% | 3.503,00 |
| 02.10.2026 | 139,04 | 139,95 | 138,72 | 139,63 | 0,64% | 8.358,00 |
| 01.10.2026 | 138,65 | 139,06 | 137,53 | 138,74 | 0,53% | 1.792,00 |
| 30.09.2026 | 138,42 | 138,80 | 137,82 | 138,01 | -0,02% | 7.370,00 |
| 29.09.2026 | 137,76 | 138,52 | 137,73 | 138,04 | 0,05% | 4.572,00 |
| 28.09.2026 | 138,28 | 138,53 | 137,73 | 137,97 | -0,53% | 1.040,00 |
| 25.09.2026 | 138,32 | 138,79 | 137,74 | 138,71 | 0,34% | 3.400,00 |
| 24.09.2026 | 137,78 | 138,36 | 137,23 | 138,23 | 0,09% | 1.247,00 |
| 23.09.2026 | 138,91 | 139,14 | 137,99 | 138,11 | -0,57% | 108,00 |
| 22.09.2026 | 138,52 | 138,94 | 138,23 | 138,90 | 0,36% | 13.625,00 |
| 21.09.2026 | 136,91 | 138,60 | 136,91 | 138,40 | 1,61% | 10.551,00 |
| 18.09.2026 | 136,80 | 136,99 | 135,84 | 136,21 | -0,25% | 5.720,00 |
| 17.09.2026 | 135,85 | 136,75 | 135,82 | 136,55 | 1,05% | 1.617,00 |
| 16.09.2026 | 135,00 | 135,93 | 134,42 | 135,13 | 0,27% | 965,00 |
| 15.09.2026 | 135,21 | 135,41 | 134,49 | 134,77 | -0,51% | 353,00 |
| 14.09.2026 | 135,16 | 135,77 | 134,98 | 135,46 | -0,12% | 3.067,00 |
| 11.09.2026 | 134,83 | 135,94 | 134,77 | 135,62 | 1,03% | 1.048,00 |
| 10.09.2026 | 135,27 | 135,38 | 134,11 | 134,24 | -0,56% | 1.520,00 |
| 09.09.2026 | 136,10 | 136,10 | 134,84 | 135,00 | -0,67% | 21.812,00 |
| 08.09.2026 | 136,44 | 136,74 | 135,87 | 135,91 | -0,45% | 2.010,00 |
| 07.09.2026 | 136,65 | 136,88 | 136,41 | 136,52 | -0,15% | 33.402,00 |
| 04.09.2026 | 137,06 | 137,18 | 136,23 | 136,73 | -0,19% | 7.156,00 |
| 03.09.2026 | 135,77 | 137,13 | 135,59 | 137,00 | 0,74% | 1.959,00 |
| 02.09.2026 | 135,25 | 136,02 | 134,92 | 135,99 | 0,62% | 2.080,00 |
| 01.09.2026 | 136,30 | 136,50 | 134,94 | 135,15 | -0,64% | 2.056,00 |
| 31.08.2026 | 136,42 | 136,72 | 135,69 | 136,03 | -0,50% | 10.737,00 |
| 28.08.2026 | 136,38 | 137,44 | 136,25 | 136,72 | 0,32% | 39.223,00 |
| 27.08.2026 | 136,09 | 136,51 | 135,79 | 136,28 | 0,28% | 4.404,00 |
| 26.08.2026 | 135,66 | 136,09 | 135,50 | 135,89 | 0,15% | 6.040,00 |
| 25.08.2026 | 135,57 | 136,04 | 135,27 | 135,69 | 0,30% | 1.077,00 |
| 24.08.2026 | 135,13 | 135,52 | 134,98 | 135,29 | -0,15% | 2.155,00 |
| 21.08.2026 | 134,62 | 135,70 | 134,62 | 135,49 | 0,60% | 611,00 |
| 20.08.2026 | 135,74 | 135,95 | 134,66 | 134,69 | -0,66% | 3.386,00 |
| 19.08.2026 | 136,10 | 136,56 | 135,55 | 135,58 | -0,69% | 29.745,00 |
| 18.08.2026 | 137,02 | 137,31 | 136,45 | 136,52 | -0,80% | 1.238,00 |
| 17.08.2026 | 138,26 | 138,33 | 137,58 | 137,62 | -0,40% | 2.820,00 |
| 14.08.2026 | 138,85 | 138,85 | 137,97 | 138,17 | -0,55% | 824,00 |
| 13.08.2026 | 138,35 | 139,11 | 138,05 | 138,93 | 0,48% | 11.496,00 |
| 12.08.2026 | 137,88 | 138,40 | 137,83 | 138,27 | 0,49% | 1.021,00 |
| 11.08.2026 | 138,02 | 138,35 | 137,52 | 137,60 | -0,24% | 2.126,00 |
| 10.08.2026 | 138,10 | 138,13 | 137,74 | 137,92 | 0,03% | 922,00 |
| 07.08.2026 | 137,31 | 138,30 | 137,30 | 137,87 | 0,44% | 370,00 |
| 06.08.2026 | 137,39 | 137,72 | 137,18 | 137,27 | 0,08% | 1.291,00 |
| 05.08.2026 | 137,92 | 138,30 | 137,16 | 137,16 | -0,24% | 19.825,00 |
| 04.08.2026 | 135,90 | 137,77 | 135,65 | 137,49 | 1,42% | 6.175,00 |
| 03.08.2026 | 134,58 | 135,69 | 134,03 | 135,56 | 1,18% | 4.748,00 |
| 31.07.2026 | 134,21 | 134,25 | 132,88 | 133,98 | 0,48% | 263,00 |
| 30.07.2026 | 132,02 | 133,49 | 131,92 | 133,34 | 1,27% | 1.316,00 |
| 29.07.2026 | 133,91 | 134,52 | 131,64 | 131,66 | -1,87% | 21.694,00 |
| 28.07.2026 | 133,56 | 134,41 | 133,48 | 134,18 | 0,10% | 4.840,00 |
| 27.07.2026 | 134,68 | 135,01 | 133,49 | 134,04 | 0,17% | 804,00 |
| 24.07.2026 | 133,50 | 134,56 | 133,34 | 133,81 | 0,27% | 9.517,00 |
| 23.07.2026 | 134,47 | 134,61 | 133,16 | 133,45 | -1,02% | 1.270,00 |
| 22.07.2026 | 134,72 | 135,23 | 134,31 | 134,82 | -0,07% | 634,00 |
| 21.07.2026 | 134,27 | 134,96 | 134,03 | 134,92 | 0,97% | 313,00 |
| 20.07.2026 | 133,62 | 134,67 | 133,46 | 133,62 | -0,16% | 4.290,00 |
| 17.07.2026 | 133,68 | 134,27 | 133,16 | 133,83 | -0,63% | 1.116,00 |
| 16.07.2026 | 135,27 | 135,38 | 134,40 | 134,68 | -0,39% | 1.389,00 |
| 15.07.2026 | 135,39 | 135,86 | 134,82 | 135,21 | -0,07% | 567,00 |
| 14.07.2026 | 134,93 | 135,97 | 134,56 | 135,30 | 0,21% | 1.411,00 |
| 13.07.2026 | 135,09 | 135,47 | 134,81 | 135,01 | -0,56% | 2.984,00 |
| 10.07.2026 | 134,75 | 135,80 | 134,61 | 135,77 | 0,56% | 6.939,00 |
| 09.07.2026 | 134,37 | 135,09 | 133,94 | 135,01 | 0,79% | 115,00 |
| 08.07.2026 | 134,63 | 134,64 | 133,06 | 133,96 | -0,59% | 10.660,00 |
| 07.07.2026 | 135,04 | 135,33 | 134,35 | 134,75 | -0,48% | 4.586,00 |
| 06.07.2026 | 134,91 | 135,47 | 134,84 | 135,40 | 0,42% | 4.579,00 |
| 03.07.2026 | 134,54 | 134,91 | 134,40 | 134,83 | 0,51% | 31.480,00 |
| 02.07.2026 | 134,47 | 135,11 | 133,40 | 134,15 | -0,38% | 1.360,00 |
| 01.07.2026 | 134,02 | 135,07 | 133,55 | 134,65 | 0,20% | 345,00 |
| 30.06.2026 | 134,03 | 134,52 | 133,54 | 134,39 | 0,76% | 669,00 |
| 29.06.2026 | 133,04 | 133,45 | 132,09 | 133,37 | 0,66% | 24.195,00 |
| 26.06.2026 | 131,85 | 132,90 | 131,20 | 132,50 | -0,10% | 1.435,00 |