114,731€
1,96%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 112,73 | 114,81 | 112,39 | 114,81 | 2,04% | 19.273,00 |
| 27.02.2025 | 114,16 | 114,69 | 112,52 | 112,52 | -0,83% | 9.924,00 |
| 26.02.2025 | 113,85 | 114,44 | 113,09 | 113,47 | 0,20% | 10.131,00 |
| 25.02.2025 | 113,92 | 114,23 | 112,52 | 113,24 | -0,58% | 17.558,00 |
| 24.02.2025 | 114,35 | 115,12 | 113,85 | 113,90 | -0,43% | 17.660,00 |
| 21.02.2025 | 115,98 | 116,37 | 114,23 | 114,39 | -1,26% | 13.164,00 |
| 20.02.2025 | 116,60 | 116,82 | 115,35 | 115,85 | -0,91% | 9.722,00 |
| 19.02.2025 | 116,84 | 117,00 | 116,33 | 116,91 | 0,11% | 6.943,00 |
| 18.02.2025 | 116,73 | 116,97 | 116,32 | 116,79 | 0,40% | 7.555,00 |
| 17.02.2025 | 116,13 | 116,50 | 115,98 | 116,32 | 0,30% | 30.376,00 |
| 14.02.2025 | 116,45 | 116,55 | 115,56 | 115,97 | -0,33% | 5.215,00 |
| 13.02.2025 | 115,58 | 116,52 | 115,28 | 116,36 | 0,66% | 8.417,00 |
| 12.02.2025 | 116,14 | 116,21 | 115,18 | 115,60 | -0,49% | 17.793,00 |
| 11.02.2025 | 116,38 | 116,52 | 115,91 | 116,17 | -0,36% | 8.460,00 |
| 10.02.2025 | 115,97 | 116,85 | 115,89 | 116,59 | 0,83% | 13.119,00 |
| 07.02.2025 | 116,14 | 116,38 | 115,39 | 115,63 | -0,39% | 15.555,00 |
| 06.02.2025 | 115,91 | 116,27 | 115,15 | 116,08 | 0,51% | 13.295,00 |
| 05.02.2025 | 114,43 | 115,54 | 114,07 | 115,49 | 0,34% | 14.028,00 |
| 04.02.2025 | 114,92 | 115,38 | 114,21 | 115,10 | -0,07% | 10.138,00 |
| 03.02.2025 | 114,53 | 115,72 | 114,18 | 115,18 | 0,09% | 58.280,00 |
| 31.01.2025 | 115,91 | 116,45 | 114,83 | 115,07 | -0,50% | 14.355,00 |
| 30.01.2025 | 114,95 | 115,79 | 114,66 | 115,66 | 0,87% | 10.807,00 |
| 29.01.2025 | 114,94 | 115,36 | 114,11 | 114,66 | -0,19% | 11.038,00 |
| 28.01.2025 | 113,69 | 115,00 | 113,54 | 114,88 | 1,18% | 11.137,00 |
| 27.01.2025 | 113,41 | 113,55 | 111,64 | 113,54 | -0,95% | 20.958,00 |
| 24.01.2025 | 115,26 | 115,60 | 114,50 | 114,63 | -0,84% | 12.225,00 |
| 23.01.2025 | 114,89 | 115,61 | 114,43 | 115,60 | 0,57% | 18.316,00 |
| 22.01.2025 | 114,85 | 115,26 | 114,50 | 114,94 | 0,47% | 13.902,00 |
| 21.01.2025 | 113,92 | 114,60 | 113,77 | 114,41 | 0,21% | 10.570,00 |
| 20.01.2025 | 114,61 | 114,67 | 113,70 | 114,16 | -0,40% | 25.033,00 |
| 17.01.2025 | 113,53 | 114,80 | 113,36 | 114,62 | 1,10% | 13.349,00 |
| 16.01.2025 | 113,78 | 114,22 | 113,22 | 113,38 | -0,18% | 15.066,00 |
| 15.01.2025 | 111,63 | 113,82 | 111,37 | 113,59 | 1,97% | 25.935,00 |
| 14.01.2025 | 112,23 | 112,46 | 111,00 | 111,40 | -0,80% | 8.765,00 |
| 13.01.2025 | 111,74 | 112,33 | 111,04 | 112,30 | 0,33% | 15.193,00 |
| 10.01.2025 | 113,01 | 113,07 | 111,46 | 111,93 | -0,79% | 12.340,00 |
| 09.01.2025 | 112,75 | 113,02 | 112,47 | 112,82 | 0,10% | 10.123,00 |
| 08.01.2025 | 112,61 | 113,14 | 112,13 | 112,71 | 0,32% | 12.312,00 |
| 07.01.2025 | 112,80 | 113,55 | 112,00 | 112,35 | -0,40% | 16.409,00 |
| 06.01.2025 | 113,14 | 113,74 | 112,56 | 112,80 | -0,26% | 19.601,00 |
| 03.01.2025 | 112,30 | 113,35 | 112,16 | 113,10 | 0,72% | 17.431,00 |
| 02.01.2025 | 111,61 | 113,36 | 111,35 | 112,29 | 1,00% | 54.549,00 |
| 30.12.2024 | 112,04 | 112,16 | 111,10 | 111,18 | -0,98% | 13.922,00 |
| 27.12.2024 | 112,22 | 113,20 | 111,57 | 112,28 | -0,09% | 16.882,00 |
| 23.12.2024 | 111,87 | 112,48 | 111,23 | 112,38 | 0,97% | 19.897,00 |
| 20.12.2024 | 110,85 | 112,44 | 109,42 | 111,30 | 0,26% | 22.591,00 |
| 19.12.2024 | 111,14 | 112,02 | 110,87 | 111,01 | -0,18% | 13.302,00 |
| 18.12.2024 | 113,15 | 113,73 | 111,13 | 111,21 | -1,81% | 14.844,00 |
| 17.12.2024 | 113,34 | 113,67 | 112,90 | 113,26 | -0,21% | 8.767,00 |
| 16.12.2024 | 113,18 | 113,81 | 113,01 | 113,50 | 0,14% | 29.278,00 |
| 13.12.2024 | 114,01 | 114,27 | 112,93 | 113,34 | -0,45% | 7.701,00 |
| 12.12.2024 | 113,93 | 114,25 | 113,59 | 113,85 | -0,28% | 10.905,00 |
| 11.12.2024 | 113,12 | 114,47 | 113,09 | 114,16 | 1,07% | 14.125,00 |
| 10.12.2024 | 113,20 | 113,77 | 112,85 | 112,95 | -0,42% | 12.601,00 |
| 09.12.2024 | 113,96 | 114,00 | 113,03 | 113,43 | -0,32% | 27.683,00 |
| 06.12.2024 | 113,42 | 114,04 | 113,09 | 113,79 | 0,40% | 8.796,00 |
| 05.12.2024 | 114,00 | 114,10 | 113,33 | 113,34 | -0,73% | 21.017,00 |
| 04.12.2024 | 113,59 | 114,60 | 113,50 | 114,17 | 0,51% | 20.868,00 |
| 03.12.2024 | 113,55 | 113,72 | 113,15 | 113,60 | 0,16% | 14.011,00 |
| 02.12.2024 | 112,65 | 113,90 | 112,58 | 113,42 | 0,89% | 41.082,00 |
| 29.11.2024 | 112,20 | 112,93 | 111,76 | 112,42 | -0,02% | 6.782,00 |
| 28.11.2024 | 111,92 | 112,87 | 111,79 | 112,45 | 0,75% | 8.048,00 |
| 27.11.2024 | 112,72 | 112,75 | 111,18 | 111,61 | -1,03% | 9.043,00 |
| 26.11.2024 | 112,31 | 112,91 | 111,83 | 112,77 | 0,38% | 4.740,00 |
| 25.11.2024 | 112,45 | 112,92 | 111,90 | 112,34 | -0,39% | 13.317,00 |
| 22.11.2024 | 111,78 | 112,97 | 111,53 | 112,79 | 0,99% | 10.182,00 |
| 21.11.2024 | 110,24 | 111,93 | 109,99 | 111,68 | 1,16% | 12.839,00 |
| 20.11.2024 | 110,26 | 110,61 | 109,60 | 110,40 | 0,44% | 10.545,00 |
| 19.11.2024 | 109,82 | 110,32 | 108,59 | 109,91 | 0,40% | 17.304,00 |
| 18.11.2024 | 109,89 | 110,00 | 109,22 | 109,48 | -0,27% | 14.421,00 |
| 15.11.2024 | 110,23 | 110,36 | 109,10 | 109,77 | -1,17% | 29.083,00 |
| 14.11.2024 | 111,08 | 111,84 | 110,66 | 111,07 | 0,02% | 10.012,00 |
| 13.11.2024 | 110,30 | 111,50 | 110,07 | 111,05 | 0,49% | 8.257,00 |
| 12.11.2024 | 111,04 | 111,25 | 110,15 | 110,51 | -0,34% | 8.159,00 |
| 11.11.2024 | 110,21 | 111,33 | 110,11 | 110,88 | 0,79% | 16.646,00 |
| 08.11.2024 | 109,50 | 110,44 | 108,91 | 110,01 | 0,74% | 15.824,00 |
| 07.11.2024 | 108,92 | 109,49 | 108,52 | 109,20 | 0,33% | 17.394,00 |
| 06.11.2024 | 108,20 | 109,44 | 106,85 | 108,84 | 3,27% | 28.086,00 |
| 05.11.2024 | 104,75 | 105,70 | 104,52 | 105,40 | 0,73% | 17.901,00 |
| 04.11.2024 | 104,93 | 105,13 | 104,21 | 104,63 | -0,56% | 17.023,00 |
| 01.11.2024 | 104,49 | 105,73 | 104,29 | 105,22 | 1,10% | 40.838,00 |
| 31.10.2024 | 105,53 | 105,62 | 104,00 | 104,07 | -1,86% | 13.051,00 |
| 30.10.2024 | 107,21 | 107,35 | 105,91 | 106,05 | -1,05% | 8.662,00 |
| 29.10.2024 | 107,14 | 107,37 | 106,91 | 107,17 | 0,06% | 4.783,00 |
| 28.10.2024 | 107,21 | 107,36 | 106,79 | 107,11 | 0,39% | 10.347,00 |
| 25.10.2024 | 106,66 | 107,35 | 106,48 | 106,69 | 0,06% | 8.510,00 |
| 24.10.2024 | 106,86 | 107,41 | 106,28 | 106,63 | -0,01% | 7.940,00 |
| 23.10.2024 | 107,46 | 107,73 | 106,08 | 106,64 | -0,99% | 11.086,00 |
| 22.10.2024 | 107,37 | 107,83 | 106,82 | 107,70 | -0,03% | 9.154,00 |
| 21.10.2024 | 107,53 | 107,76 | 107,10 | 107,73 | 0,19% | 11.287,00 |
| 18.10.2024 | 107,33 | 107,76 | 107,23 | 107,53 | 0,07% | 9.377,00 |
| 17.10.2024 | 106,93 | 108,23 | 106,88 | 107,46 | 0,45% | 8.775,00 |
| 16.10.2024 | 106,53 | 107,32 | 106,36 | 106,98 | 0,52% | 4.921,00 |
| 15.10.2024 | 107,46 | 107,57 | 105,82 | 106,43 | -0,83% | 29.901,00 |
| 14.10.2024 | 106,32 | 107,50 | 106,20 | 107,32 | 0,94% | 15.631,00 |
| 11.10.2024 | 105,76 | 106,46 | 105,30 | 106,33 | 0,64% | 6.740,00 |
| 10.10.2024 | 105,75 | 105,94 | 105,26 | 105,65 | -0,24% | 5.172,00 |
| 09.10.2024 | 104,63 | 105,93 | 104,58 | 105,91 | 1,00% | 6.198,00 |
| 08.10.2024 | 103,98 | 104,97 | 103,82 | 104,86 | 0,75% | 7.018,00 |
| 07.10.2024 | 105,06 | 105,16 | 103,94 | 104,08 | -1,03% | 21.194,00 |