134,930€
-0,66%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 133,44 | 134,11 | 132,44 | 132,63 | -0,07% | 3.717,00 |
| 24.06.2026 | 133,17 | 133,89 | 132,33 | 132,72 | -0,11% | 1.226,00 |
| 23.06.2026 | 133,07 | 133,60 | 132,08 | 132,87 | -0,89% | 2.718,00 |
| 22.06.2026 | 133,70 | 134,90 | 133,70 | 134,06 | 0,38% | 5.906,00 |
| 19.06.2026 | 133,75 | 134,01 | 133,43 | 133,55 | -0,45% | 2.355,00 |
| 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 |