156,612€
0,75%
Echtzeitkurs Xtrackers MSCI USA Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI USA Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 155,47 | 156,32 | 154,99 | 156,20 | 0,38% | 644,00 |
| 25.06.2025 | 156,18 | 156,80 | 155,41 | 155,60 | -0,33% | 574,00 |
| 24.06.2025 | 155,54 | 156,28 | 155,23 | 156,12 | 0,84% | - |
| 23.06.2025 | 154,07 | 155,44 | 153,51 | 154,82 | 0,39% | 10.060,00 |
| 20.06.2025 | 154,21 | 155,64 | 153,55 | 154,23 | 0,25% | - |
| 19.06.2025 | 154,89 | 154,97 | 153,46 | 153,84 | -0,82% | - |
| 18.06.2025 | 154,98 | 155,76 | 154,73 | 155,11 | 0,06% | - |
| 17.06.2025 | 154,68 | 155,54 | 154,04 | 155,02 | -0,15% | - |
| 16.06.2025 | 154,11 | 155,32 | 154,05 | 155,26 | 0,91% | - |
| 13.06.2025 | 153,58 | 155,36 | 153,36 | 153,86 | -0,90% | 282,00 |
| 12.06.2025 | 155,00 | 155,47 | 153,27 | 155,26 | -0,48% | 8.800,00 |
| 11.06.2025 | 156,73 | 157,34 | 155,40 | 156,02 | -0,75% | 1.092,00 |
| 10.06.2025 | 156,77 | 157,36 | 156,17 | 157,19 | 0,49% | 130,00 |
| 09.06.2025 | 156,15 | 157,05 | 156,08 | 156,42 | -0,19% | 88,00 |
| 06.06.2025 | 155,03 | 157,30 | 154,94 | 156,72 | 1,49% | - |
| 05.06.2025 | 155,70 | 156,32 | 154,03 | 154,42 | -0,82% | - |
| 04.06.2025 | 156,28 | 156,50 | 155,27 | 155,70 | -0,37% | - |
| 03.06.2025 | 153,97 | 156,36 | 153,50 | 156,27 | 1,38% | - |
| 02.06.2025 | 153,54 | 154,30 | 152,34 | 154,14 | -0,36% | 9.800,00 |
| 30.05.2025 | 154,69 | 155,13 | 153,13 | 154,70 | 0,10% | 3.800,00 |
| 29.05.2025 | 158,30 | 158,30 | 153,61 | 154,55 | -0,33% | 2.024,00 |
| 28.05.2025 | 155,41 | 156,20 | 154,78 | 155,06 | -0,16% | 360,00 |
| 27.05.2025 | 153,14 | 155,40 | 153,06 | 155,31 | 1,20% | 34,00 |
| 26.05.2025 | 152,57 | 153,64 | 152,46 | 153,47 | 1,13% | 2.340,00 |
| 23.05.2025 | 153,29 | 153,65 | 150,72 | 151,75 | -1,40% | - |
| 22.05.2025 | 153,48 | 154,90 | 152,73 | 153,91 | 0,32% | 1.008,00 |
| 21.05.2025 | 155,11 | 155,59 | 152,91 | 153,41 | -1,97% | - |
| 20.05.2025 | 156,90 | 157,58 | 155,76 | 156,50 | -0,75% | - |
| 19.05.2025 | 156,69 | 157,97 | 154,82 | 157,69 | -0,70% | 542,00 |
| 16.05.2025 | 156,63 | 158,81 | 156,43 | 158,80 | 1,10% | - |
| 15.05.2025 | 155,79 | 157,49 | 155,05 | 157,07 | 0,23% | 1.000,00 |
| 14.05.2025 | 156,42 | 156,89 | 155,09 | 156,72 | 0,29% | 464,00 |
| 13.05.2025 | 155,68 | 157,31 | 155,36 | 156,27 | -0,11% | 105,00 |
| 12.05.2025 | 151,95 | 156,72 | 151,73 | 156,44 | 4,86% | - |
| 09.05.2025 | 149,87 | 150,17 | 148,41 | 149,19 | -0,35% | - |
| 08.05.2025 | 148,84 | 151,23 | 147,89 | 149,71 | 1,39% | 5.656,00 |
| 07.05.2025 | 146,99 | 148,21 | 145,55 | 147,65 | 1,04% | 144,00 |
| 06.05.2025 | 147,44 | 147,83 | 145,86 | 146,14 | -1,29% | - |
| 05.05.2025 | 147,76 | 149,13 | 147,09 | 148,05 | -0,70% | 46,00 |
| 02.05.2025 | 147,73 | 149,57 | 146,77 | 149,09 | 2,32% | 48.510,00 |
| 30.04.2025 | 144,73 | 145,96 | 141,67 | 145,72 | 0,59% | - |
| 29.04.2025 | 143,97 | 145,16 | 142,86 | 144,86 | 0,97% | - |
| 28.04.2025 | 143,19 | 144,87 | 142,01 | 143,47 | -0,46% | 2.312,00 |
| 25.04.2025 | 144,12 | 144,39 | 142,27 | 144,14 | 0,96% | 1.472,00 |
| 24.04.2025 | 139,76 | 142,95 | 138,76 | 142,76 | 1,58% | - |
| 23.04.2025 | 139,96 | 142,80 | 139,52 | 140,55 | 2,50% | - |
| 22.04.2025 | 132,59 | 137,46 | 132,53 | 137,12 | -0,33% | - |
| 17.04.2025 | 138,79 | 139,27 | 136,79 | 137,57 | 0,28% | - |
| 16.04.2025 | 137,88 | 140,73 | 135,42 | 137,19 | -3,10% | - |
| 15.04.2025 | 140,61 | 142,90 | 140,41 | 141,57 | 0,54% | 1.800,00 |
| 14.04.2025 | 140,68 | 143,05 | 139,42 | 140,82 | 0,81% | 860,00 |
| 11.04.2025 | 139,59 | 140,77 | 134,99 | 139,68 | 0,39% | - |
| 10.04.2025 | 146,59 | 147,19 | 135,22 | 139,13 | -5,80% | 260,00 |
| 09.04.2025 | 130,40 | 148,37 | 130,07 | 147,70 | 9,78% | 70,00 |
| 08.04.2025 | 138,49 | 142,93 | 132,52 | 134,54 | -1,90% | - |
| 07.04.2025 | 130,83 | 142,28 | 128,39 | 137,15 | -0,03% | 6.894,00 |
| 04.04.2025 | 143,55 | 144,49 | 136,95 | 137,20 | -5,26% | 24.102,00 |
| 03.04.2025 | 148,66 | 149,23 | 144,14 | 144,81 | -6,42% | 7.330,00 |
| 02.04.2025 | 154,13 | 155,39 | 152,27 | 154,74 | 0,18% | 32.195,00 |
| 01.04.2025 | 152,97 | 154,89 | 152,12 | 154,47 | 0,63% | 3.285,00 |
| 31.03.2025 | 151,32 | 153,96 | 150,20 | 153,51 | 1,07% | 13.920,00 |
| 28.03.2025 | 155,98 | 156,45 | 151,89 | 151,89 | -2,70% | 572,00 |
| 27.03.2025 | 157,16 | 157,41 | 155,62 | 156,10 | -0,65% | - |
| 26.03.2025 | 158,61 | 159,12 | 156,84 | 157,13 | -1,07% | 18.600,00 |
| 25.03.2025 | 158,12 | 158,83 | 157,80 | 158,83 | 0,43% | 1.081,00 |
| 24.03.2025 | 156,15 | 158,48 | 156,11 | 158,14 | 1,87% | 415,00 |
| 21.03.2025 | 154,80 | 155,33 | 153,11 | 155,24 | 0,48% | 500,00 |
| 20.03.2025 | 154,84 | 156,31 | 153,69 | 154,50 | 0,23% | 1.374,00 |
| 19.03.2025 | 152,32 | 155,15 | 152,20 | 154,15 | 1,51% | 6,00 |
| 18.03.2025 | 153,50 | 153,81 | 151,36 | 151,86 | -1,26% | 27.570,00 |
| 17.03.2025 | 152,37 | 154,54 | 152,17 | 153,79 | 0,55% | 66,00 |
| 14.03.2025 | 151,65 | 153,45 | 150,86 | 152,95 | 1,47% | 1.640,00 |
| 13.03.2025 | 151,77 | 152,89 | 149,83 | 150,74 | -0,79% | - |
| 12.03.2025 | 151,38 | 153,40 | 150,33 | 151,94 | 0,70% | 18.292,00 |
| 11.03.2025 | 153,04 | 153,09 | 149,59 | 150,88 | -1,57% | 2.142,00 |
| 10.03.2025 | 156,73 | 157,02 | 151,98 | 153,30 | -2,58% | 3.408,00 |
| 07.03.2025 | 156,98 | 157,78 | 154,39 | 157,36 | -0,02% | 15.015,00 |
| 06.03.2025 | 160,19 | 160,33 | 156,64 | 157,38 | -1,87% | 4.058,00 |
| 05.03.2025 | 162,05 | 162,09 | 157,98 | 160,39 | -0,54% | 2.042,00 |
| 04.03.2025 | 165,66 | 165,69 | 160,69 | 161,26 | -2,39% | 74.585,00 |
| 03.03.2025 | 169,89 | 170,03 | 164,43 | 165,21 | -2,77% | 1.311,00 |
| 28.02.2025 | 167,17 | 170,11 | 166,26 | 169,92 | 1,81% | - |
| 27.02.2025 | 169,14 | 170,33 | 166,83 | 166,90 | -0,79% | 240,00 |
| 26.02.2025 | 168,64 | 169,70 | 167,56 | 168,22 | 0,35% | 55,00 |
| 25.02.2025 | 169,37 | 169,53 | 166,60 | 167,64 | -1,05% | 2.205,00 |
| 24.02.2025 | 170,45 | 171,30 | 169,23 | 169,41 | -0,58% | 441,00 |
| 21.02.2025 | 172,99 | 173,69 | 170,26 | 170,41 | -1,37% | - |
| 20.02.2025 | 174,32 | 174,49 | 172,19 | 172,78 | -1,19% | 1.588,00 |
| 19.02.2025 | 174,12 | 174,98 | 173,79 | 174,86 | 0,44% | - |
| 18.02.2025 | 174,10 | 174,53 | 173,37 | 174,10 | 0,33% | - |
| 17.02.2025 | 173,34 | 173,78 | 173,20 | 173,52 | 0,36% | - |
| 14.02.2025 | 173,70 | 173,75 | 172,54 | 172,90 | -0,32% | 30,00 |
| 13.02.2025 | 172,46 | 173,70 | 171,98 | 173,45 | 0,38% | 10.000,00 |
| 12.02.2025 | 173,76 | 173,94 | 171,57 | 172,80 | -0,56% | 5.782,00 |
| 11.02.2025 | 174,25 | 174,32 | 173,50 | 173,77 | -0,52% | - |
| 10.02.2025 | 173,83 | 174,87 | 173,71 | 174,68 | 0,87% | 234,00 |
| 07.02.2025 | 173,81 | 174,40 | 172,87 | 173,17 | -0,30% | 553,00 |
| 06.02.2025 | 173,50 | 174,21 | 172,79 | 173,69 | 0,48% | - |
| 05.02.2025 | 171,57 | 172,86 | 170,84 | 172,86 | 0,21% | 200,00 |
| 04.02.2025 | 172,57 | 172,74 | 171,44 | 172,50 | -0,17% | 113,00 |