121,119€
1,53%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 118,87 | 121,29 | 118,77 | 121,29 | 1,67% | 6.872,00 |
| 05.02.2026 | 120,79 | 120,80 | 118,94 | 119,29 | -1,05% | 17.704,00 |
| 04.02.2026 | 120,92 | 121,44 | 119,87 | 120,56 | -0,12% | 6.815,00 |
| 03.02.2026 | 121,88 | 122,27 | 119,86 | 120,70 | -0,86% | 10.658,00 |
| 02.02.2026 | 119,08 | 122,16 | 118,99 | 121,75 | 0,95% | 39.332,00 |
| 30.01.2026 | 119,74 | 120,75 | 119,35 | 120,60 | 0,32% | 10.703,00 |
| 29.01.2026 | 120,12 | 120,93 | 118,95 | 120,21 | -0,15% | 16.098,00 |
| 28.01.2026 | 120,49 | 120,71 | 120,15 | 120,40 | 0,65% | 10.165,00 |
| 27.01.2026 | 120,89 | 121,04 | 119,25 | 119,62 | -0,72% | 8.231,00 |
| 26.01.2026 | 119,92 | 120,80 | 119,75 | 120,49 | 0,18% | 15.630,00 |
| 23.01.2026 | 121,25 | 121,35 | 120,13 | 120,28 | -0,57% | 8.633,00 |
| 22.01.2026 | 121,16 | 121,71 | 120,75 | 120,96 | 0,07% | 10.146,00 |
| 21.01.2026 | 119,51 | 121,62 | 119,00 | 120,89 | 1,37% | 25.163,00 |
| 20.01.2026 | 120,77 | 120,95 | 119,14 | 119,25 | -1,82% | 25.376,00 |
| 19.01.2026 | 121,47 | 121,87 | 121,12 | 121,46 | -1,15% | 36.940,00 |
| 16.01.2026 | 123,17 | 123,24 | 122,65 | 122,88 | 0,08% | 8.459,00 |
| 15.01.2026 | 122,55 | 123,45 | 122,43 | 122,78 | 0,55% | 23.414,00 |
| 14.01.2026 | 122,26 | 122,57 | 121,43 | 122,12 | -0,26% | 10.803,00 |
| 13.01.2026 | 122,66 | 122,82 | 122,07 | 122,43 | -0,26% | 12.611,00 |
| 12.01.2026 | 121,71 | 122,76 | 121,42 | 122,75 | 0,05% | 14.672,00 |
| 09.01.2026 | 121,62 | 122,88 | 121,48 | 122,68 | 0,91% | 11.924,00 |
| 08.01.2026 | 120,86 | 121,76 | 120,76 | 121,58 | 0,26% | 12.928,00 |
| 07.01.2026 | 121,55 | 121,95 | 121,18 | 121,27 | -0,43% | 19.539,00 |
| 06.01.2026 | 120,69 | 121,86 | 120,53 | 121,79 | 0,99% | 12.393,00 |
| 05.01.2026 | 120,39 | 121,01 | 120,23 | 120,60 | 0,68% | 20.066,00 |
| 02.01.2026 | 120,07 | 120,21 | 119,08 | 119,79 | 0,03% | 42.910,00 |
| 30.12.2025 | 119,50 | 119,82 | 119,44 | 119,75 | 0,08% | 8.515,00 |
| 29.12.2025 | 119,42 | 119,81 | 119,24 | 119,65 | 0,11% | 25.412,00 |
| 23.12.2025 | 118,98 | 119,60 | 118,87 | 119,53 | 0,25% | 20.154,00 |
| 22.12.2025 | 119,17 | 119,34 | 118,80 | 119,22 | 0,17% | 18.670,00 |
| 19.12.2025 | 117,91 | 119,07 | 117,91 | 119,02 | 0,77% | 8.891,00 |
| 18.12.2025 | 116,94 | 118,50 | 116,86 | 118,10 | 1,06% | 8.366,00 |
| 17.12.2025 | 118,55 | 118,75 | 116,85 | 116,87 | -1,18% | 9.653,00 |
| 16.12.2025 | 117,70 | 118,31 | 117,30 | 118,26 | -0,13% | 9.929,00 |
| 15.12.2025 | 118,77 | 119,16 | 118,07 | 118,41 | 0,01% | 24.062,00 |
| 12.12.2025 | 119,71 | 119,81 | 118,03 | 118,41 | -0,97% | 7.692,00 |
| 11.12.2025 | 118,66 | 119,71 | 118,52 | 119,56 | -0,01% | 6.470,00 |
| 10.12.2025 | 119,41 | 119,87 | 119,07 | 119,57 | 0,09% | 6.557,00 |
| 09.12.2025 | 119,45 | 119,80 | 119,35 | 119,46 | 0,11% | 4.458,00 |
| 08.12.2025 | 119,71 | 119,88 | 119,04 | 119,33 | -0,26% | 13.314,00 |
| 05.12.2025 | 119,76 | 120,14 | 119,42 | 119,64 | 0,06% | 11.368,00 |
| 04.12.2025 | 119,27 | 119,62 | 119,03 | 119,58 | 0,35% | 6.812,00 |
| 03.12.2025 | 119,14 | 119,28 | 118,44 | 119,16 | 0,05% | 5.813,00 |
| 02.12.2025 | 118,89 | 119,62 | 118,74 | 119,10 | 0,13% | 9.515,00 |
| 01.12.2025 | 118,93 | 119,50 | 118,33 | 118,94 | -0,57% | 36.047,00 |
| 28.11.2025 | 119,41 | 119,72 | 119,06 | 119,63 | 0,45% | 15.211,00 |
| 27.11.2025 | 119,01 | 119,26 | 119,00 | 119,09 | -0,06% | 8.451,00 |
| 26.11.2025 | 118,74 | 119,42 | 118,42 | 119,16 | 0,41% | 7.034,00 |
| 25.11.2025 | 117,65 | 118,79 | 116,70 | 118,66 | 0,66% | 6.183,00 |
| 24.11.2025 | 116,85 | 117,91 | 116,17 | 117,88 | 1,22% | 18.503,00 |
| 21.11.2025 | 114,99 | 117,40 | 114,45 | 116,46 | 1,39% | 13.482,00 |
| 20.11.2025 | 118,10 | 118,74 | 114,73 | 114,86 | -1,61% | 18.798,00 |
| 19.11.2025 | 115,80 | 117,29 | 115,72 | 116,74 | 0,51% | 19.316,00 |
| 18.11.2025 | 115,99 | 116,77 | 115,19 | 116,15 | -0,68% | 22.429,00 |
| 17.11.2025 | 118,24 | 118,66 | 116,40 | 116,94 | -0,73% | 26.489,00 |
| 14.11.2025 | 117,80 | 118,61 | 116,38 | 117,80 | -0,05% | 12.311,00 |
| 13.11.2025 | 120,51 | 120,55 | 117,64 | 117,86 | -1,94% | 9.413,00 |
| 12.11.2025 | 120,38 | 120,61 | 119,77 | 120,19 | 0,13% | 11.418,00 |
| 11.11.2025 | 119,78 | 120,17 | 119,16 | 120,03 | 0,15% | 10.459,00 |
| 10.11.2025 | 118,80 | 120,00 | 118,55 | 119,86 | 1,45% | 19.217,00 |
| 07.11.2025 | 118,42 | 118,53 | 116,33 | 118,14 | 0,12% | 22.481,00 |
| 06.11.2025 | 119,23 | 119,65 | 117,79 | 118,00 | -1,50% | 19.363,00 |
| 05.11.2025 | 119,12 | 120,26 | 118,75 | 119,80 | 0,46% | 12.464,00 |
| 04.11.2025 | 119,16 | 119,98 | 118,67 | 119,24 | -0,84% | 12.382,00 |
| 03.11.2025 | 120,00 | 120,74 | 119,83 | 120,25 | 0,34% | 45.000,00 |
| 31.10.2025 | 120,01 | 120,39 | 119,52 | 119,85 | -0,08% | 7.134,00 |
| 30.10.2025 | 119,92 | 120,19 | 119,26 | 119,94 | -0,13% | 11.725,00 |
| 29.10.2025 | 119,92 | 120,59 | 119,57 | 120,10 | 0,28% | 14.793,00 |
| 28.10.2025 | 119,42 | 120,00 | 119,26 | 119,76 | 0,04% | 11.877,00 |
| 27.10.2025 | 119,39 | 119,80 | 119,13 | 119,71 | 1,04% | 17.688,00 |
| 24.10.2025 | 118,31 | 118,77 | 117,67 | 118,48 | 0,49% | 10.602,00 |
| 23.10.2025 | 117,53 | 118,17 | 117,18 | 117,90 | 0,48% | 12.059,00 |
| 22.10.2025 | 117,92 | 118,17 | 116,44 | 117,34 | -0,57% | 7.232,00 |
| 21.10.2025 | 117,89 | 118,15 | 117,57 | 118,02 | 0,20% | 7.727,00 |
| 20.10.2025 | 116,61 | 117,93 | 116,47 | 117,78 | 1,21% | 18.254,00 |
| 17.10.2025 | 114,76 | 116,60 | 113,89 | 116,37 | 0,74% | 12.934,00 |
| 16.10.2025 | 116,42 | 117,15 | 115,04 | 115,52 | -0,80% | 8.790,00 |
| 15.10.2025 | 116,89 | 117,51 | 115,58 | 116,45 | 0,11% | 24.700,00 |
| 14.10.2025 | 115,81 | 117,00 | 115,18 | 116,32 | -0,37% | 10.454,00 |
| 13.10.2025 | 116,03 | 116,94 | 115,68 | 116,75 | 1,98% | 16.166,00 |
| 10.10.2025 | 118,25 | 118,41 | 114,48 | 114,49 | -3,14% | 16.123,00 |
| 09.10.2025 | 117,99 | 118,38 | 117,83 | 118,20 | 0,12% | 13.703,00 |
| 08.10.2025 | 117,26 | 118,34 | 117,17 | 118,06 | 0,75% | 10.694,00 |
| 07.10.2025 | 117,28 | 117,72 | 116,67 | 117,18 | -0,02% | 18.356,00 |
| 06.10.2025 | 116,94 | 117,65 | 116,87 | 117,21 | 0,73% | 18.048,00 |
| 03.10.2025 | 116,68 | 117,01 | 116,30 | 116,37 | -0,04% | 5.985,00 |
| 02.10.2025 | 116,23 | 116,54 | 116,06 | 116,41 | 0,22% | 10.050,00 |
| 01.10.2025 | 114,87 | 116,31 | 114,28 | 116,15 | 0,44% | 36.629,00 |
| 30.09.2025 | 115,18 | 115,68 | 114,60 | 115,64 | 0,30% | 7.318,00 |
| 29.09.2025 | 115,26 | 115,58 | 114,95 | 115,29 | 0,13% | 16.678,00 |
| 26.09.2025 | 114,63 | 115,31 | 114,60 | 115,14 | 0,32% | 4.147,00 |
| 25.09.2025 | 114,73 | 114,92 | 114,05 | 114,77 | 0,05% | 6.047,00 |
| 24.09.2025 | 114,63 | 115,20 | 114,41 | 114,72 | 0,33% | 5.130,00 |
| 23.09.2025 | 115,06 | 115,33 | 114,14 | 114,34 | -0,66% | 9.025,00 |
| 22.09.2025 | 115,15 | 115,21 | 114,44 | 115,10 | -0,12% | 12.882,00 |
| 19.09.2025 | 114,49 | 115,33 | 114,27 | 115,24 | 0,61% | 11.719,00 |
| 18.09.2025 | 113,98 | 114,82 | 113,85 | 114,55 | 0,90% | 11.436,00 |
| 17.09.2025 | 113,24 | 113,67 | 112,64 | 113,52 | 0,24% | 12.572,00 |
| 16.09.2025 | 114,48 | 114,53 | 113,11 | 113,25 | -1,05% | 8.985,00 |
| 15.09.2025 | 114,23 | 114,55 | 114,11 | 114,45 | 0,35% | 25.332,00 |