132,450€
0,09%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 132,46 | 132,80 | 132,16 | 132,40 | 0,05% | 7.551,00 |
| 28.05.2026 | 132,18 | 132,49 | 131,45 | 132,33 | 0,21% | 4.836,00 |
| 27.05.2026 | 131,88 | 132,41 | 131,54 | 132,05 | 0,00% | 8.779,00 |
| 26.05.2026 | 132,26 | 132,56 | 131,67 | 132,05 | -0,38% | 11.356,00 |
| 25.05.2026 | 132,16 | 132,69 | 131,87 | 132,56 | 0,92% | 8.578,00 |
| 22.05.2026 | 131,28 | 131,84 | 131,02 | 131,36 | 0,40% | 5.832,00 |
| 21.05.2026 | 130,35 | 131,07 | 129,86 | 130,84 | 0,36% | 7.232,00 |
| 20.05.2026 | 128,96 | 130,41 | 128,79 | 130,37 | 0,94% | 11.179,00 |
| 19.05.2026 | 128,93 | 129,87 | 128,79 | 129,16 | -0,05% | 5.736,00 |
| 18.05.2026 | 128,62 | 129,75 | 128,17 | 129,22 | -0,11% | 6.855,00 |
| 15.05.2026 | 129,94 | 130,48 | 129,31 | 129,36 | -1,10% | 17.600,00 |
| 14.05.2026 | 129,86 | 131,00 | 129,62 | 130,80 | 0,88% | 4.823,00 |
| 13.05.2026 | 128,84 | 129,95 | 128,55 | 129,66 | 0,80% | 10.701,00 |
| 12.05.2026 | 128,38 | 128,69 | 127,50 | 128,63 | 0,13% | 6.358,00 |
| 11.05.2026 | 128,27 | 128,82 | 127,91 | 128,46 | 0,27% | 10.343,00 |
| 08.05.2026 | 128,26 | 128,36 | 127,79 | 128,12 | 0,22% | 4.432,00 |
| 07.05.2026 | 128,69 | 129,05 | 127,53 | 127,84 | -0,70% | 12.030,00 |
| 06.05.2026 | 127,17 | 128,75 | 127,02 | 128,75 | 1,40% | 10.306,00 |
| 05.05.2026 | 126,30 | 127,24 | 126,10 | 126,97 | 0,87% | 8.447,00 |
| 04.05.2026 | 126,19 | 126,62 | 125,54 | 125,88 | -0,25% | 26.778,00 |
| 30.04.2026 | 124,54 | 126,38 | 124,29 | 126,20 | 0,97% | 6.483,00 |
| 29.04.2026 | 125,37 | 125,53 | 124,45 | 124,98 | -0,04% | 6.711,00 |
| 28.04.2026 | 125,57 | 125,78 | 124,56 | 125,03 | -0,43% | 4.955,00 |
| 27.04.2026 | 125,25 | 125,71 | 124,89 | 125,58 | 0,16% | 7.092,00 |
| 24.04.2026 | 125,20 | 125,53 | 124,75 | 125,38 | 0,28% | 6.834,00 |
| 23.04.2026 | 124,74 | 125,44 | 124,25 | 125,04 | -0,25% | 6.088,00 |
| 22.04.2026 | 124,67 | 125,36 | 124,45 | 125,36 | 0,93% | 3.993,00 |
| 21.04.2026 | 125,03 | 125,37 | 123,99 | 124,20 | -0,39% | 9.886,00 |
| 20.04.2026 | 124,43 | 124,94 | 124,24 | 124,68 | -0,41% | 13.400,00 |
| 17.04.2026 | 123,72 | 125,38 | 123,58 | 125,20 | 1,29% | 18.610,00 |
| 16.04.2026 | 123,59 | 123,85 | 123,26 | 123,61 | 0,14% | 7.108,00 |
| 15.04.2026 | 122,80 | 123,45 | 122,52 | 123,43 | 0,53% | 25.522,00 |
| 14.04.2026 | 121,58 | 122,86 | 121,39 | 122,78 | 0,92% | 8.291,00 |
| 13.04.2026 | 120,43 | 121,66 | 120,21 | 121,65 | 0,73% | 6.806,00 |
| 10.04.2026 | 121,33 | 121,43 | 120,67 | 120,77 | -0,37% | 9.397,00 |
| 09.04.2026 | 120,96 | 121,34 | 120,25 | 121,22 | 0,07% | 6.275,00 |
| 08.04.2026 | 121,09 | 121,29 | 120,24 | 121,14 | 2,37% | 21.516,00 |
| 07.04.2026 | 118,56 | 119,29 | 117,27 | 118,33 | -0,12% | 25.123,00 |
| 02.04.2026 | 116,72 | 118,83 | 116,41 | 118,48 | 0,22% | 8.693,00 |
| 01.04.2026 | 117,56 | 118,58 | 117,43 | 118,22 | 0,92% | 32.140,00 |
| 31.03.2026 | 115,68 | 117,36 | 115,31 | 117,13 | 2,04% | 4.544,00 |
| 30.03.2026 | 114,48 | 116,01 | 114,20 | 114,79 | 0,51% | 10.018,00 |
| 27.03.2026 | 116,57 | 116,63 | 114,01 | 114,21 | -1,80% | 9.784,00 |
| 26.03.2026 | 117,42 | 117,66 | 116,04 | 116,30 | -1,31% | 7.167,00 |
| 25.03.2026 | 117,33 | 118,33 | 117,13 | 117,84 | 0,50% | 7.248,00 |
| 24.03.2026 | 116,93 | 117,70 | 116,11 | 117,25 | 0,33% | 5.060,00 |
| 23.03.2026 | 115,09 | 119,01 | 114,67 | 116,87 | 0,64% | 24.607,00 |
| 20.03.2026 | 117,76 | 118,27 | 115,24 | 116,12 | -1,40% | 22.473,00 |
| 19.03.2026 | 119,28 | 119,30 | 117,24 | 117,77 | -1,27% | 24.020,00 |
| 18.03.2026 | 120,94 | 121,21 | 119,10 | 119,28 | -0,87% | 4.577,00 |
| 17.03.2026 | 119,88 | 120,99 | 119,70 | 120,33 | 0,15% | 6.148,00 |
| 16.03.2026 | 120,39 | 120,75 | 119,67 | 120,15 | 0,49% | 22.067,00 |
| 13.03.2026 | 119,82 | 120,97 | 119,49 | 119,57 | -0,22% | 5.789,00 |
| 12.03.2026 | 120,22 | 120,72 | 119,59 | 119,84 | -0,72% | 4.036,00 |
| 11.03.2026 | 120,89 | 121,19 | 120,35 | 120,70 | -0,22% | 4.521,00 |
| 10.03.2026 | 120,27 | 121,41 | 120,19 | 120,97 | 0,55% | 10.254,00 |
| 09.03.2026 | 118,40 | 120,93 | 118,16 | 120,31 | 0,55% | 22.030,00 |
| 06.03.2026 | 121,32 | 121,75 | 119,54 | 119,65 | -1,26% | 9.385,00 |
| 05.03.2026 | 122,18 | 122,51 | 120,45 | 121,18 | -0,69% | 11.118,00 |
| 04.03.2026 | 120,62 | 122,46 | 120,43 | 122,02 | 0,75% | 9.132,00 |
| 03.03.2026 | 121,57 | 121,75 | 119,79 | 121,10 | -1,19% | 26.107,00 |
| 02.03.2026 | 121,02 | 122,63 | 120,55 | 122,56 | 0,75% | 49.510,00 |
| 27.02.2026 | 121,90 | 122,41 | 121,11 | 121,65 | -0,47% | 9.005,00 |
| 26.02.2026 | 122,40 | 122,87 | 121,59 | 122,23 | -0,42% | 6.597,00 |
| 25.02.2026 | 121,79 | 122,78 | 121,71 | 122,74 | 0,55% | 9.636,00 |
| 24.02.2026 | 121,39 | 122,15 | 120,79 | 122,08 | 0,92% | 7.743,00 |
| 23.02.2026 | 121,06 | 122,17 | 120,68 | 120,96 | -1,00% | 14.705,00 |
| 20.02.2026 | 121,91 | 122,34 | 121,11 | 122,18 | 0,69% | 11.121,00 |
| 19.02.2026 | 121,68 | 121,77 | 120,91 | 121,34 | -0,30% | 8.463,00 |
| 18.02.2026 | 120,60 | 121,94 | 120,57 | 121,71 | 1,20% | 8.568,00 |
| 17.02.2026 | 119,68 | 120,77 | 119,46 | 120,27 | 0,11% | 8.976,00 |
| 16.02.2026 | 120,20 | 120,57 | 119,91 | 120,13 | 0,27% | 24.259,00 |
| 13.02.2026 | 119,77 | 120,74 | 119,36 | 119,80 | 0,05% | 7.455,00 |
| 12.02.2026 | 122,11 | 122,18 | 119,70 | 119,74 | -1,70% | 11.226,00 |
| 11.02.2026 | 121,21 | 122,51 | 121,06 | 121,81 | 0,53% | 13.747,00 |
| 10.02.2026 | 121,16 | 121,90 | 121,09 | 121,17 | 0,04% | 6.350,00 |
| 09.02.2026 | 120,99 | 121,62 | 120,15 | 121,11 | -0,14% | 23.800,00 |
| 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 |