169,483€
0,01%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |