168,060€
0,25%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 167,15 | 169,61 | 164,96 | 168,38 | 0,58% | 128,00 |
| 19.12.2024 | 167,32 | 168,91 | 167,00 | 167,41 | -0,01% | 1.380,00 |
| 18.12.2024 | 170,64 | 171,62 | 167,42 | 167,42 | -1,96% | 196,00 |
| 17.12.2024 | 171,01 | 171,32 | 170,16 | 170,77 | -0,26% | 1.140,00 |
| 16.12.2024 | 170,43 | 171,61 | 170,39 | 171,21 | 0,32% | - |
| 13.12.2024 | 171,66 | 171,81 | 170,22 | 170,66 | -0,35% | 901,00 |
| 12.12.2024 | 171,14 | 171,94 | 170,73 | 171,27 | -0,27% | 6.148,00 |
| 11.12.2024 | 169,98 | 172,03 | 169,95 | 171,72 | 1,16% | - |
| 10.12.2024 | 169,64 | 170,98 | 169,57 | 169,75 | -0,15% | - |
| 09.12.2024 | 171,06 | 171,18 | 169,33 | 170,01 | -0,47% | - |
| 06.12.2024 | 170,10 | 171,32 | 169,43 | 170,81 | 0,47% | 744,00 |
| 05.12.2024 | 171,27 | 171,42 | 169,98 | 170,02 | -0,88% | 1.415,00 |
| 04.12.2024 | 170,41 | 171,71 | 170,34 | 171,52 | 0,69% | 4.124,00 |
| 03.12.2024 | 170,69 | 170,71 | 169,68 | 170,35 | -0,06% | 2.404,00 |
| 02.12.2024 | 169,24 | 170,95 | 169,20 | 170,46 | 1,08% | 4.383,00 |
| 29.11.2024 | 168,28 | 169,58 | 167,92 | 168,63 | -0,05% | 1.675,00 |
| 28.11.2024 | 168,50 | 168,92 | 168,35 | 168,71 | 0,43% | 280,00 |
| 27.11.2024 | 169,98 | 170,02 | 167,36 | 167,98 | -1,22% | 4.664,00 |
| 26.11.2024 | 169,30 | 170,22 | 168,41 | 170,05 | 0,65% | 1.265,00 |
| 25.11.2024 | 169,26 | 169,92 | 168,46 | 168,96 | -0,40% | 1.087,00 |
| 22.11.2024 | 168,16 | 170,08 | 167,82 | 169,64 | 0,97% | - |
| 21.11.2024 | 165,70 | 168,36 | 165,40 | 168,00 | 1,18% | 1.685,00 |
| 20.11.2024 | 165,53 | 166,17 | 164,58 | 166,04 | 0,61% | 692,00 |
| 19.11.2024 | 164,73 | 165,33 | 162,91 | 165,03 | 0,38% | - |
| 18.11.2024 | 164,98 | 165,10 | 163,90 | 164,41 | -0,14% | - |
| 15.11.2024 | 165,76 | 165,80 | 163,81 | 164,64 | -1,45% | - |
| 14.11.2024 | 167,50 | 168,69 | 166,52 | 167,06 | -0,25% | 2.800,00 |
| 13.11.2024 | 166,09 | 168,10 | 165,65 | 167,48 | 0,63% | - |
| 12.11.2024 | 166,55 | 167,15 | 165,93 | 166,43 | 0,04% | 1.120,00 |
| 11.11.2024 | 165,36 | 166,99 | 165,29 | 166,37 | 0,82% | 1.098,00 |
| 08.11.2024 | 163,59 | 165,55 | 162,97 | 165,02 | 1,16% | 3.792,00 |
| 07.11.2024 | 162,85 | 163,52 | 162,19 | 163,12 | 0,21% | 3.768,00 |
| 06.11.2024 | 161,59 | 163,35 | 161,01 | 162,78 | 4,37% | 24.750,00 |
| 05.11.2024 | 154,88 | 155,97 | 154,55 | 155,97 | 0,79% | 2.980,00 |
| 04.11.2024 | 155,38 | 155,43 | 154,25 | 154,75 | -0,62% | 2.721,00 |
| 01.11.2024 | 154,82 | 156,58 | 154,62 | 155,71 | 0,84% | - |
| 31.10.2024 | 156,79 | 156,79 | 154,31 | 154,42 | -1,99% | - |
| 30.10.2024 | 159,05 | 159,13 | 157,35 | 157,55 | -0,87% | 2.232,00 |
| 29.10.2024 | 158,72 | 159,17 | 158,32 | 158,93 | 0,20% | 3.582,00 |
| 28.10.2024 | 159,09 | 159,23 | 158,41 | 158,61 | 0,20% | 2.772,00 |
| 25.10.2024 | 158,09 | 159,26 | 157,97 | 158,29 | 0,26% | 256,00 |
| 24.10.2024 | 158,46 | 159,03 | 157,59 | 157,88 | -0,14% | 1.411,00 |
| 23.10.2024 | 159,16 | 159,72 | 157,38 | 158,10 | -0,86% | 345,00 |
| 22.10.2024 | 158,88 | 159,68 | 158,27 | 159,47 | 0,12% | 80,00 |
| 21.10.2024 | 158,83 | 159,30 | 158,31 | 159,28 | 0,28% | - |
| 18.10.2024 | 158,66 | 159,07 | 158,37 | 158,84 | 0,05% | 200,00 |
| 17.10.2024 | 158,22 | 160,14 | 158,20 | 158,76 | 0,28% | 5.946,00 |
| 16.10.2024 | 157,33 | 158,42 | 156,87 | 158,31 | 0,70% | 2.970,00 |
| 15.10.2024 | 158,37 | 158,55 | 156,89 | 157,20 | -0,61% | 460,00 |
| 14.10.2024 | 156,51 | 158,42 | 156,43 | 158,17 | 1,05% | 1.360,00 |
| 11.10.2024 | 155,56 | 156,57 | 155,00 | 156,52 | 0,65% | - |
| 10.10.2024 | 155,51 | 156,00 | 154,97 | 155,51 | -0,14% | - |
| 09.10.2024 | 153,74 | 155,76 | 153,71 | 155,73 | 1,14% | 2.058,00 |
| 08.10.2024 | 152,43 | 154,20 | 152,24 | 153,98 | 0,94% | - |
| 07.10.2024 | 153,84 | 153,95 | 152,36 | 152,55 | -0,91% | 450,00 |
| 04.10.2024 | 151,92 | 154,24 | 151,69 | 153,96 | 1,39% | 10.400,00 |
| 03.10.2024 | 151,76 | 152,32 | 151,21 | 151,85 | 0,04% | 675,00 |
| 02.10.2024 | 151,26 | 152,20 | 150,80 | 151,79 | 0,19% | 10.752,00 |
| 01.10.2024 | 151,81 | 152,78 | 150,76 | 151,50 | -0,29% | 600,00 |
| 30.09.2024 | 150,83 | 152,12 | 150,01 | 151,94 | 0,67% | 48,00 |
| 27.09.2024 | 151,29 | 151,69 | 150,73 | 150,93 | -0,06% | - |
| 26.09.2024 | 151,70 | 152,39 | 150,47 | 151,02 | -0,05% | 640,00 |
| 25.09.2024 | 150,16 | 151,10 | 150,08 | 151,09 | 0,21% | 470,00 |
| 24.09.2024 | 151,20 | 151,53 | 150,12 | 150,78 | -0,24% | - |
| 23.09.2024 | 150,42 | 151,29 | 150,27 | 151,14 | 0,71% | 201,00 |
| 20.09.2024 | 150,24 | 150,39 | 149,60 | 150,07 | -0,23% | - |
| 19.09.2024 | 149,79 | 151,13 | 149,65 | 150,42 | 1,26% | - |
| 18.09.2024 | 148,95 | 149,67 | 148,28 | 148,55 | -0,22% | 2.350,00 |
| 17.09.2024 | 148,67 | 149,74 | 148,32 | 148,89 | 0,17% | - |
| 16.09.2024 | 148,86 | 148,87 | 147,88 | 148,63 | -0,29% | - |
| 13.09.2024 | 148,27 | 149,34 | 148,16 | 149,07 | 0,47% | - |
| 12.09.2024 | 148,38 | 148,77 | 147,14 | 148,37 | 0,32% | - |
| 11.09.2024 | 145,84 | 148,10 | 144,10 | 147,91 | 1,14% | 141,00 |
| 10.09.2024 | 145,16 | 146,27 | 144,75 | 146,24 | 0,58% | 287,00 |
| 09.09.2024 | 143,86 | 145,60 | 143,85 | 145,40 | 1,64% | 336,00 |
| 06.09.2024 | 144,94 | 146,08 | 142,93 | 143,06 | -1,59% | 42,00 |
| 05.09.2024 | 145,99 | 146,66 | 144,83 | 145,36 | -0,48% | 96,00 |
| 04.09.2024 | 145,84 | 146,91 | 145,66 | 146,06 | -0,55% | 28,00 |
| 03.09.2024 | 149,68 | 149,95 | 146,20 | 146,86 | -1,90% | - |
| 02.09.2024 | 149,68 | 149,89 | 149,15 | 149,70 | -0,12% | - |
| 30.08.2024 | 148,49 | 149,97 | 148,25 | 149,88 | 1,27% | - |
| 29.08.2024 | 146,95 | 149,51 | 146,86 | 148,00 | 0,29% | - |
| 28.08.2024 | 148,13 | 148,61 | 146,85 | 147,58 | 0,00% | - |
| 27.08.2024 | 147,67 | 147,99 | 147,06 | 147,58 | -0,10% | - |
| 26.08.2024 | 147,81 | 148,65 | 147,18 | 147,73 | 0,04% | - |
| 23.08.2024 | 147,43 | 148,42 | 146,75 | 147,67 | 0,34% | 624,00 |
| 22.08.2024 | 147,91 | 148,88 | 146,89 | 147,17 | -0,43% | 4.095,00 |
| 21.08.2024 | 147,79 | 148,55 | 147,13 | 147,80 | 0,21% | 1.414,00 |
| 20.08.2024 | 148,52 | 148,82 | 147,34 | 147,49 | -0,58% | 5.600,00 |
| 19.08.2024 | 147,38 | 148,36 | 147,15 | 148,35 | 0,42% | - |
| 16.08.2024 | 148,45 | 148,50 | 147,09 | 147,73 | -0,28% | - |
| 15.08.2024 | 145,45 | 148,22 | 145,02 | 148,14 | 2,10% | - |
| 14.08.2024 | 144,96 | 145,32 | 143,71 | 145,09 | 0,18% | - |
| 13.08.2024 | 143,47 | 144,96 | 143,38 | 144,84 | 1,10% | 336,00 |
| 12.08.2024 | 143,53 | 143,94 | 142,75 | 143,25 | -0,10% | 6,00 |
| 09.08.2024 | 142,75 | 143,77 | 142,13 | 143,40 | 0,43% | - |
| 08.08.2024 | 138,99 | 143,07 | 138,62 | 142,78 | 2,42% | - |
| 07.08.2024 | 141,57 | 142,99 | 139,28 | 139,41 | -0,60% | 980,00 |
| 06.08.2024 | 140,81 | 142,29 | 139,22 | 140,26 | 1,15% | 16.144,00 |
| 05.08.2024 | 139,22 | 140,30 | 135,66 | 138,67 | -3,29% | 6.517,00 |