176,603€
0,05%
Echtzeitkurs Xtrackers MSCI USA Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI USA Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 176,55 | 176,61 | 175,26 | 176,59 | 0,10% | - |
| 10.11.2025 | 175,16 | 176,65 | 174,77 | 176,41 | 1,78% | 3.450,00 |
| 07.11.2025 | 174,39 | 174,78 | 170,98 | 173,33 | -0,21% | 16.234,00 |
| 06.11.2025 | 176,19 | 176,61 | 173,52 | 173,70 | -1,92% | 66,00 |
| 05.11.2025 | 176,00 | 177,71 | 175,38 | 177,10 | 0,59% | 1.830,00 |
| 04.11.2025 | 176,00 | 177,39 | 175,42 | 176,07 | -0,87% | 500,00 |
| 03.11.2025 | 177,38 | 178,67 | 177,02 | 177,61 | 0,25% | - |
| 31.10.2025 | 177,33 | 178,07 | 176,68 | 177,16 | 0,06% | - |
| 30.10.2025 | 176,94 | 177,61 | 176,15 | 177,05 | -0,13% | - |
| 29.10.2025 | 177,47 | 177,66 | 176,57 | 177,29 | 0,34% | - |
| 28.10.2025 | 176,08 | 177,09 | 175,91 | 176,68 | 0,15% | 1.590,00 |
| 27.10.2025 | 175,93 | 176,43 | 175,52 | 176,42 | 1,06% | 1.934,00 |
| 24.10.2025 | 173,91 | 174,83 | 173,52 | 174,58 | 0,78% | 877,00 |
| 23.10.2025 | 172,67 | 173,55 | 172,07 | 173,22 | 0,49% | - |
| 22.10.2025 | 173,49 | 173,94 | 171,10 | 172,37 | -0,72% | 1.694,00 |
| 21.10.2025 | 172,97 | 173,67 | 172,66 | 173,63 | 0,48% | - |
| 20.10.2025 | 171,17 | 172,98 | 170,99 | 172,79 | 1,25% | - |
| 17.10.2025 | 167,86 | 170,81 | 166,60 | 170,66 | 0,83% | 504,00 |
| 16.10.2025 | 170,95 | 171,98 | 168,57 | 169,25 | -1,07% | 360,00 |
| 15.10.2025 | 171,49 | 172,85 | 169,84 | 171,09 | 0,16% | - |
| 14.10.2025 | 170,37 | 171,93 | 169,05 | 170,81 | -0,55% | 9.400,00 |
| 13.10.2025 | 170,74 | 171,98 | 170,30 | 171,76 | 1,94% | 4.336,00 |
| 10.10.2025 | 173,96 | 174,64 | 168,50 | 168,50 | -3,16% | - |
| 09.10.2025 | 173,38 | 174,17 | 173,38 | 174,00 | 0,29% | 11.658,00 |
| 08.10.2025 | 172,60 | 173,86 | 172,33 | 173,49 | 0,82% | 21,00 |
| 07.10.2025 | 172,01 | 172,94 | 171,22 | 172,09 | 0,11% | 7.250,00 |
| 06.10.2025 | 171,57 | 172,74 | 171,35 | 171,90 | 0,68% | 12.470,00 |
| 03.10.2025 | 171,60 | 171,74 | 170,62 | 170,74 | -0,20% | 432,00 |
| 02.10.2025 | 170,93 | 171,33 | 170,59 | 171,09 | 0,17% | - |
| 01.10.2025 | 169,08 | 170,93 | 168,10 | 170,80 | 0,40% | - |
| 30.09.2025 | 169,52 | 170,16 | 168,73 | 170,11 | 0,34% | 450,00 |
| 29.09.2025 | 169,73 | 170,35 | 169,19 | 169,55 | 0,02% | 4.032,00 |
| 26.09.2025 | 168,95 | 169,90 | 168,62 | 169,50 | 0,24% | - |
| 25.09.2025 | 168,97 | 169,32 | 167,92 | 169,10 | 0,12% | - |
| 24.09.2025 | 168,79 | 169,88 | 168,54 | 168,90 | 0,36% | - |
| 23.09.2025 | 169,50 | 169,80 | 168,09 | 168,29 | -0,76% | - |
| 22.09.2025 | 169,45 | 169,65 | 168,34 | 169,59 | 0,05% | - |
| 19.09.2025 | 168,38 | 169,55 | 168,08 | 169,51 | 0,75% | 45,00 |
| 18.09.2025 | 167,76 | 168,88 | 167,38 | 168,26 | 0,99% | 18.800,00 |
| 17.09.2025 | 166,32 | 166,84 | 165,30 | 166,60 | 0,10% | 2.160,00 |
| 16.09.2025 | 167,92 | 168,01 | 166,10 | 166,44 | -0,85% | - |
| 15.09.2025 | 167,74 | 168,10 | 167,28 | 167,87 | 0,24% | - |
| 12.09.2025 | 167,74 | 167,97 | 167,23 | 167,46 | -0,14% | 60,00 |
| 11.09.2025 | 166,85 | 167,70 | 166,50 | 167,69 | 0,75% | 147,00 |
| 10.09.2025 | 166,56 | 167,14 | 166,29 | 166,45 | 0,16% | 5.092,00 |
| 09.09.2025 | 164,78 | 166,22 | 164,77 | 166,18 | 0,90% | 1.364,00 |
| 08.09.2025 | 165,17 | 165,46 | 164,54 | 164,70 | -0,15% | - |
| 05.09.2025 | 166,48 | 166,73 | 163,64 | 164,94 | -0,95% | - |
| 04.09.2025 | 165,07 | 166,52 | 164,98 | 166,52 | 1,02% | - |
| 03.09.2025 | 164,53 | 165,20 | 164,08 | 164,84 | 0,30% | - |
| 02.09.2025 | 164,57 | 164,97 | 162,77 | 164,34 | -0,24% | - |
| 01.09.2025 | 164,28 | 164,97 | 163,89 | 164,74 | 0,09% | - |
| 29.08.2025 | 166,09 | 166,19 | 164,27 | 164,60 | -0,89% | - |
| 28.08.2025 | 165,79 | 166,44 | 165,22 | 166,08 | 0,03% | 1.568,00 |
| 27.08.2025 | 165,99 | 166,68 | 165,79 | 166,03 | 0,26% | 320,00 |
| 26.08.2025 | 164,83 | 165,61 | 164,35 | 165,60 | 0,17% | 480,00 |
| 25.08.2025 | 164,65 | 165,72 | 164,19 | 165,32 | 0,55% | - |
| 22.08.2025 | 163,79 | 164,98 | 163,14 | 164,42 | 0,53% | - |
| 21.08.2025 | 163,54 | 164,00 | 162,85 | 163,56 | 0,04% | - |
| 20.08.2025 | 163,68 | 163,97 | 161,92 | 163,49 | -0,30% | 6.374,00 |
| 19.08.2025 | 164,54 | 164,84 | 163,62 | 163,99 | -0,44% | 882,00 |
| 18.08.2025 | 164,35 | 164,87 | 163,96 | 164,72 | 0,29% | 288,00 |
| 15.08.2025 | 165,52 | 165,62 | 163,99 | 164,25 | -0,74% | 39,00 |
| 14.08.2025 | 164,41 | 165,56 | 164,11 | 165,47 | 0,51% | - |
| 13.08.2025 | 164,41 | 164,96 | 163,91 | 164,64 | 0,09% | - |
| 12.08.2025 | 163,64 | 164,50 | 163,21 | 164,49 | 0,54% | - |
| 11.08.2025 | 163,42 | 164,48 | 163,32 | 163,61 | 0,06% | - |
| 08.08.2025 | 162,49 | 163,65 | 162,41 | 163,52 | 0,83% | - |
| 07.08.2025 | 162,29 | 163,63 | 161,69 | 162,17 | -0,02% | 43,00 |
| 06.08.2025 | 162,72 | 163,05 | 161,38 | 162,21 | 0,00% | - |
| 05.08.2025 | 163,73 | 164,02 | 161,93 | 162,21 | -0,55% | - |
| 04.08.2025 | 161,24 | 163,17 | 160,97 | 163,10 | 1,58% | 7.440,00 |
| 01.08.2025 | 164,97 | 165,07 | 159,93 | 160,57 | -3,02% | - |
| 31.07.2025 | 167,35 | 167,78 | 165,17 | 165,57 | -0,22% | - |
| 30.07.2025 | 164,61 | 166,12 | 164,26 | 165,94 | 0,98% | - |
| 29.07.2025 | 164,66 | 165,62 | 164,18 | 164,32 | 0,11% | 47,00 |
| 28.07.2025 | 162,87 | 164,16 | 162,83 | 164,14 | 1,29% | - |
| 25.07.2025 | 161,70 | 162,35 | 161,32 | 162,05 | 0,51% | - |
| 24.07.2025 | 160,96 | 161,62 | 160,75 | 161,22 | 0,26% | 1.528,00 |
| 23.07.2025 | 160,68 | 161,09 | 160,35 | 160,80 | 0,53% | - |
| 22.07.2025 | 160,63 | 160,98 | 159,38 | 159,96 | -0,43% | - |
| 21.07.2025 | 161,45 | 161,77 | 160,62 | 160,64 | -0,48% | 5.000,00 |
| 18.07.2025 | 161,90 | 162,08 | 160,86 | 161,42 | -0,21% | 255,00 |
| 17.07.2025 | 160,45 | 162,11 | 160,44 | 161,76 | 0,99% | 115,00 |
| 16.07.2025 | 159,69 | 161,03 | 157,80 | 160,18 | -0,07% | 736,00 |
| 15.07.2025 | 160,26 | 160,91 | 160,06 | 160,29 | 0,20% | - |
| 14.07.2025 | 158,77 | 160,11 | 158,49 | 159,98 | 0,35% | - |
| 11.07.2025 | 159,56 | 159,73 | 158,60 | 159,41 | -0,32% | 94,00 |
| 10.07.2025 | 158,48 | 160,21 | 158,36 | 159,92 | 0,49% | - |
| 09.07.2025 | 158,09 | 159,48 | 157,95 | 159,14 | 0,67% | - |
| 08.07.2025 | 158,24 | 158,88 | 157,93 | 158,09 | -0,12% | 1.400,00 |
| 07.07.2025 | 158,12 | 159,23 | 157,84 | 158,28 | 0,32% | - |
| 04.07.2025 | 158,24 | 158,35 | 157,51 | 157,78 | -0,87% | 400,00 |
| 03.07.2025 | 157,34 | 159,34 | 157,15 | 159,16 | 1,29% | 500,00 |
| 02.07.2025 | 156,93 | 157,43 | 156,41 | 157,13 | 0,39% | - |
| 01.07.2025 | 156,57 | 157,01 | 155,77 | 156,51 | -0,26% | 1.410,00 |
| 30.06.2025 | 157,38 | 157,53 | 156,20 | 156,93 | -0,01% | - |
| 27.06.2025 | 156,65 | 157,10 | 155,94 | 156,95 | 0,48% | 452,00 |
| 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 |