140,340€
-0,14%
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 | 140,06 | 141,37 | 139,47 | 140,17 | -0,26% | 6.678,00 |
| 11.11.2026 | 139,10 | 141,27 | 138,65 | 140,53 | 1,63% | 7.841,00 |
| 10.11.2026 | 138,21 | 138,42 | 137,26 | 138,27 | 0,23% | 4.678,00 |
| 09.11.2026 | 135,58 | 138,52 | 134,63 | 137,95 | 1,84% | 16.577,00 |
| 06.11.2026 | 135,24 | 136,60 | 134,58 | 135,47 | 0,68% | 11.065,00 |
| 05.11.2026 | 139,52 | 140,67 | 134,16 | 134,55 | -3,84% | 23.388,00 |
| 04.11.2026 | 137,37 | 140,74 | 137,08 | 139,93 | 1,31% | 6.382,00 |
| 03.11.2026 | 137,46 | 139,04 | 136,97 | 138,11 | 0,27% | 6.059,00 |
| 02.11.2026 | 138,99 | 139,62 | 137,68 | 137,74 | -0,68% | 25.664,00 |
| 30.10.2026 | 139,55 | 139,79 | 137,60 | 138,68 | -0,91% | 6.016,00 |
| 29.10.2026 | 141,02 | 141,75 | 139,35 | 139,95 | -0,62% | 7.151,00 |
| 28.10.2026 | 141,41 | 141,74 | 140,57 | 140,83 | -0,27% | 4.668,00 |
| 27.10.2026 | 139,76 | 141,51 | 139,65 | 141,21 | 0,95% | 17.711,00 |
| 26.10.2026 | 138,41 | 140,18 | 138,30 | 139,89 | 0,94% | 7.840,00 |
| 23.10.2026 | 138,99 | 139,48 | 138,22 | 138,59 | -0,36% | 7.725,00 |
| 22.10.2026 | 139,30 | 140,06 | 138,37 | 139,09 | -1,14% | 4.829,00 |
| 21.10.2026 | 140,18 | 141,00 | 139,90 | 140,70 | 0,71% | 6.258,00 |
| 20.10.2026 | 139,36 | 140,24 | 138,83 | 139,71 | 0,09% | 5.244,00 |
| 19.10.2026 | 140,21 | 140,47 | 139,15 | 139,58 | 0,46% | 5.813,00 |
| 16.10.2026 | 140,43 | 140,67 | 138,41 | 138,94 | -0,99% | 5.313,00 |
| 15.10.2026 | 139,05 | 140,62 | 138,23 | 140,33 | -0,03% | - |
| 14.10.2026 | 141,15 | 141,83 | 139,76 | 140,37 | -0,71% | 3.691,00 |
| 13.10.2026 | 141,41 | 141,87 | 140,87 | 141,37 | -0,30% | 7.061,00 |
| 12.10.2026 | 141,63 | 142,15 | 141,22 | 141,80 | 0,37% | 12.650,00 |
| 09.10.2026 | 140,30 | 141,43 | 139,99 | 141,27 | 0,81% | 5.615,00 |
| 08.10.2026 | 140,80 | 141,02 | 139,43 | 140,13 | -0,73% | 11.820,00 |
| 07.10.2026 | 141,43 | 141,83 | 140,58 | 141,16 | 0,01% | 13.436,00 |
| 06.10.2026 | 141,02 | 141,59 | 140,81 | 141,14 | 0,31% | 10.021,00 |
| 05.10.2026 | 140,16 | 141,37 | 139,82 | 140,71 | 0,84% | 23.198,00 |
| 02.10.2026 | 139,07 | 139,96 | 138,62 | 139,55 | 0,53% | 9.592,00 |
| 01.10.2026 | 138,80 | 139,20 | 137,29 | 138,80 | 0,56% | 25.313,00 |
| 30.09.2026 | 138,40 | 138,91 | 137,80 | 138,03 | 0,05% | 4.434,00 |
| 29.09.2026 | 137,77 | 138,58 | 137,50 | 137,97 | -0,01% | 4.178,00 |
| 28.09.2026 | 138,31 | 138,66 | 137,56 | 137,97 | -0,52% | 7.399,00 |
| 25.09.2026 | 138,29 | 138,80 | 137,75 | 138,69 | 0,33% | 3.496,00 |
| 24.09.2026 | 137,78 | 138,59 | 137,21 | 138,23 | 0,07% | 9.026,00 |
| 23.09.2026 | 138,87 | 139,24 | 137,95 | 138,14 | -0,45% | 9.600,00 |
| 22.09.2026 | 138,59 | 139,00 | 138,23 | 138,76 | 0,12% | 5.159,00 |
| 21.09.2026 | 136,88 | 138,92 | 136,77 | 138,60 | 1,72% | 24.123,00 |
| 18.09.2026 | 137,00 | 137,20 | 135,62 | 136,26 | -0,31% | 6.028,00 |
| 17.09.2026 | 135,88 | 136,96 | 135,63 | 136,68 | 1,13% | 4.710,00 |
| 16.09.2026 | 134,98 | 136,07 | 134,43 | 135,14 | 0,31% | 4.280,00 |
| 15.09.2026 | 135,26 | 135,52 | 134,48 | 134,72 | -0,56% | 16.944,00 |
| 14.09.2026 | 135,16 | 135,83 | 134,86 | 135,48 | -0,03% | 9.676,00 |
| 11.09.2026 | 134,83 | 136,16 | 134,57 | 135,53 | 0,90% | 5.358,00 |
| 10.09.2026 | 135,27 | 135,55 | 133,95 | 134,31 | -0,56% | 3.388,00 |
| 09.09.2026 | 136,16 | 136,21 | 134,67 | 135,06 | -0,68% | 8.758,00 |
| 08.09.2026 | 136,48 | 136,77 | 135,94 | 135,98 | -0,69% | 8.770,00 |
| 07.09.2026 | 136,66 | 137,00 | 136,30 | 136,93 | 0,09% | 18.212,00 |
| 04.09.2026 | 137,03 | 137,21 | 136,44 | 136,80 | -0,14% | 6.706,00 |
| 03.09.2026 | 135,77 | 137,20 | 135,40 | 136,99 | 0,85% | 6.805,00 |
| 02.09.2026 | 135,32 | 136,14 | 134,93 | 135,84 | 0,48% | 4.995,00 |
| 01.09.2026 | 136,28 | 136,55 | 134,95 | 135,18 | -0,64% | 22.859,00 |
| 31.08.2026 | 136,32 | 136,72 | 135,51 | 136,06 | -0,38% | 6.561,00 |
| 28.08.2026 | 136,23 | 137,44 | 136,04 | 136,58 | 0,17% | 3.824,00 |
| 27.08.2026 | 136,13 | 136,62 | 135,81 | 136,34 | 0,35% | 5.460,00 |
| 26.08.2026 | 135,63 | 136,10 | 135,27 | 135,87 | 0,22% | 4.064,00 |
| 25.08.2026 | 135,58 | 135,96 | 135,25 | 135,58 | 0,24% | 7.573,00 |
| 24.08.2026 | 135,08 | 135,54 | 134,81 | 135,25 | -0,16% | 9.548,00 |
| 21.08.2026 | 134,54 | 135,86 | 134,38 | 135,46 | 0,68% | 8.980,00 |
| 20.08.2026 | 135,73 | 136,13 | 134,50 | 134,55 | -0,77% | 7.670,00 |
| 19.08.2026 | 136,15 | 136,55 | 135,51 | 135,60 | -0,65% | 8.094,00 |
| 18.08.2026 | 137,00 | 137,33 | 136,30 | 136,49 | -0,76% | 9.974,00 |
| 17.08.2026 | 138,25 | 138,47 | 137,32 | 137,53 | -0,50% | 18.133,00 |
| 14.08.2026 | 138,83 | 139,04 | 137,98 | 138,22 | -0,52% | 4.741,00 |
| 13.08.2026 | 138,31 | 139,21 | 138,02 | 138,94 | 0,46% | 5.777,00 |
| 12.08.2026 | 137,81 | 138,50 | 137,54 | 138,31 | 0,57% | 5.285,00 |
| 11.08.2026 | 138,02 | 138,56 | 137,35 | 137,53 | -0,26% | 13.235,00 |
| 10.08.2026 | 138,13 | 138,33 | 137,54 | 137,89 | 0,07% | 10.323,00 |
| 07.08.2026 | 137,31 | 138,13 | 137,12 | 137,80 | 0,37% | 8.567,00 |
| 06.08.2026 | 137,34 | 137,73 | 137,12 | 137,29 | 0,04% | 4.776,00 |
| 05.08.2026 | 137,88 | 138,25 | 137,00 | 137,23 | -0,23% | 12.349,00 |
| 04.08.2026 | 135,86 | 137,90 | 135,65 | 137,55 | 1,46% | 11.521,00 |
| 03.08.2026 | 134,66 | 135,94 | 134,04 | 135,57 | 1,26% | 31.417,00 |
| 31.07.2026 | 134,38 | 134,86 | 132,87 | 133,88 | 0,36% | 4.544,00 |
| 30.07.2026 | 131,98 | 133,66 | 131,63 | 133,41 | 1,43% | 4.804,00 |
| 29.07.2026 | 133,91 | 134,52 | 131,50 | 131,52 | -1,99% | 6.824,00 |
| 28.07.2026 | 133,63 | 134,56 | 133,39 | 134,20 | 0,12% | 5.681,00 |
| 27.07.2026 | 134,65 | 135,23 | 133,35 | 134,05 | 0,19% | 7.632,00 |
| 24.07.2026 | 133,58 | 134,74 | 133,30 | 133,80 | 0,41% | 3.488,00 |
| 23.07.2026 | 134,30 | 134,63 | 133,01 | 133,26 | -1,21% | 6.669,00 |
| 22.07.2026 | 134,69 | 135,45 | 134,21 | 134,88 | -0,05% | 6.220,00 |
| 21.07.2026 | 134,30 | 135,24 | 134,01 | 134,96 | 1,08% | 6.427,00 |
| 20.07.2026 | 133,63 | 134,67 | 133,45 | 133,52 | -0,14% | 7.435,00 |
| 17.07.2026 | 133,79 | 134,41 | 133,19 | 133,71 | -0,64% | 7.126,00 |
| 16.07.2026 | 135,29 | 135,58 | 134,24 | 134,57 | -0,45% | 5.203,00 |
| 15.07.2026 | 135,36 | 135,81 | 134,63 | 135,18 | -0,09% | 17.773,00 |
| 14.07.2026 | 134,88 | 135,50 | 134,56 | 135,31 | 0,15% | 7.384,00 |
| 13.07.2026 | 135,18 | 135,50 | 134,61 | 135,10 | -0,49% | 9.370,00 |
| 10.07.2026 | 134,76 | 135,94 | 134,41 | 135,77 | 0,50% | 3.656,00 |
| 09.07.2026 | 134,34 | 135,12 | 133,90 | 135,09 | 0,78% | 3.159,00 |
| 08.07.2026 | 134,67 | 134,90 | 133,08 | 134,05 | -0,65% | 8.197,00 |
| 07.07.2026 | 135,29 | 135,40 | 134,37 | 134,92 | -0,27% | 12.536,00 |
| 06.07.2026 | 134,97 | 135,50 | 134,66 | 135,28 | 0,30% | 12.348,00 |
| 03.07.2026 | 134,52 | 135,10 | 134,27 | 134,88 | 0,45% | 6.723,00 |
| 02.07.2026 | 134,44 | 135,11 | 133,29 | 134,27 | -0,13% | 8.505,00 |
| 01.07.2026 | 134,05 | 135,09 | 133,58 | 134,45 | 0,09% | 27.069,00 |
| 30.06.2026 | 134,10 | 134,63 | 133,54 | 134,33 | 0,77% | 4.557,00 |
| 29.06.2026 | 133,04 | 133,67 | 132,08 | 133,30 | 0,54% | 9.461,00 |
| 26.06.2026 | 131,88 | 132,98 | 131,20 | 132,59 | -0,11% | 3.572,00 |