174,875€
1,81%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 171,44 | 174,80 | 171,30 | 174,80 | 1,62% | 3.500,00 |
| 05.02.2026 | 174,18 | 174,38 | 171,33 | 172,01 | -1,30% | - |
| 04.02.2026 | 174,73 | 175,20 | 172,79 | 174,28 | -0,12% | 3.306,00 |
| 03.02.2026 | 176,54 | 176,93 | 173,24 | 174,49 | -1,10% | - |
| 02.02.2026 | 172,28 | 176,98 | 172,22 | 176,43 | 1,07% | - |
| 30.01.2026 | 173,14 | 174,77 | 172,43 | 174,56 | 0,44% | 336,00 |
| 29.01.2026 | 174,24 | 175,01 | 171,88 | 173,79 | -0,30% | 910,00 |
| 28.01.2026 | 174,42 | 175,18 | 174,06 | 174,32 | 0,64% | - |
| 27.01.2026 | 175,34 | 175,59 | 172,70 | 173,21 | -0,90% | - |
| 26.01.2026 | 174,02 | 175,08 | 173,40 | 174,78 | 0,09% | 86,00 |
| 23.01.2026 | 176,15 | 176,28 | 174,53 | 174,63 | -0,62% | - |
| 22.01.2026 | 175,95 | 176,87 | 175,43 | 175,72 | 0,08% | 1.603,00 |
| 21.01.2026 | 173,50 | 176,59 | 172,67 | 175,58 | 1,43% | 19.250,00 |
| 20.01.2026 | 175,43 | 175,49 | 173,05 | 173,11 | -1,83% | 1.155,00 |
| 19.01.2026 | 176,75 | 177,05 | 175,88 | 176,34 | -1,37% | 624,00 |
| 16.01.2026 | 179,22 | 179,34 | 178,31 | 178,79 | 0,07% | 4.000,00 |
| 15.01.2026 | 178,11 | 179,64 | 177,99 | 178,66 | 0,52% | 49,00 |
| 14.01.2026 | 178,23 | 178,40 | 176,52 | 177,72 | -0,45% | - |
| 13.01.2026 | 178,63 | 179,17 | 177,97 | 178,53 | -0,13% | - |
| 12.01.2026 | 177,25 | 178,76 | 176,58 | 178,76 | -0,10% | 793,00 |
| 09.01.2026 | 177,62 | 179,11 | 177,43 | 178,94 | 0,80% | 596,00 |
| 08.01.2026 | 176,55 | 177,83 | 176,46 | 177,52 | 0,20% | 930,00 |
| 07.01.2026 | 177,27 | 178,08 | 177,08 | 177,16 | -0,25% | - |
| 06.01.2026 | 176,09 | 177,63 | 175,53 | 177,60 | 1,00% | - |
| 05.01.2026 | 175,62 | 176,69 | 175,35 | 175,85 | 0,66% | - |
| 02.01.2026 | 175,70 | 175,75 | 173,70 | 174,68 | -0,36% | 1.239,00 |
| 30.12.2025 | 175,14 | 175,40 | 174,91 | 175,32 | 0,06% | - |
| 29.12.2025 | 175,78 | 175,78 | 174,78 | 175,22 | 0,11% | 334,00 |
| 23.12.2025 | 174,35 | 175,14 | 173,95 | 175,03 | 0,15% | - |
| 22.12.2025 | 174,71 | 174,87 | 174,08 | 174,77 | 0,31% | - |
| 19.12.2025 | 172,60 | 174,31 | 172,50 | 174,23 | 0,89% | - |
| 18.12.2025 | 171,07 | 173,60 | 171,05 | 172,69 | 1,05% | 440,00 |
| 17.12.2025 | 173,47 | 174,01 | 170,88 | 170,89 | -1,12% | 4.775,00 |
| 16.12.2025 | 172,23 | 173,06 | 171,63 | 172,82 | -0,26% | - |
| 15.12.2025 | 174,22 | 174,62 | 172,65 | 173,26 | -0,22% | 3.496,00 |
| 12.12.2025 | 175,70 | 175,88 | 173,12 | 173,64 | -1,05% | 11.268,00 |
| 11.12.2025 | 174,53 | 175,61 | 173,85 | 175,48 | -0,32% | 10.884,00 |
| 10.12.2025 | 175,71 | 176,30 | 175,11 | 176,03 | 0,16% | 13.260,00 |
| 09.12.2025 | 175,78 | 176,30 | 175,52 | 175,76 | 0,11% | 3.745,00 |
| 08.12.2025 | 176,32 | 176,49 | 175,20 | 175,56 | -0,36% | 848,00 |
| 05.12.2025 | 176,07 | 176,80 | 175,53 | 176,19 | 0,22% | 5.440,00 |
| 04.12.2025 | 175,63 | 175,86 | 174,94 | 175,80 | 0,17% | 60.500,00 |
| 03.12.2025 | 175,50 | 175,61 | 174,27 | 175,50 | 0,07% | 1.248,00 |
| 02.12.2025 | 175,08 | 176,34 | 174,86 | 175,38 | 0,16% | 583,00 |
| 01.12.2025 | 175,10 | 175,92 | 174,05 | 175,10 | -0,57% | - |
| 28.11.2025 | 175,72 | 176,37 | 175,48 | 176,11 | 0,41% | - |
| 27.11.2025 | 175,37 | 175,70 | 175,22 | 175,39 | -0,07% | - |
| 26.11.2025 | 174,88 | 175,84 | 174,52 | 175,51 | 0,35% | - |
| 25.11.2025 | 173,48 | 174,90 | 171,64 | 174,90 | 0,74% | 288,00 |
| 24.11.2025 | 171,78 | 173,80 | 170,85 | 173,61 | 1,55% | 1.440,00 |
| 21.11.2025 | 169,56 | 172,57 | 168,59 | 170,96 | 0,99% | 1.311,00 |
| 20.11.2025 | 174,32 | 175,41 | 169,13 | 169,29 | -1,53% | - |
| 19.11.2025 | 170,36 | 172,82 | 170,31 | 171,93 | 0,56% | - |
| 18.11.2025 | 170,45 | 171,74 | 169,29 | 170,97 | -0,42% | 48,00 |
| 17.11.2025 | 174,07 | 174,42 | 171,01 | 171,70 | -0,72% | 900,00 |
| 14.11.2025 | 172,68 | 174,07 | 170,54 | 172,95 | 0,11% | 4.025,00 |
| 13.11.2025 | 176,97 | 176,98 | 172,48 | 172,75 | -2,09% | - |
| 12.11.2025 | 177,01 | 177,48 | 175,91 | 176,44 | 0,00% | 41.028,00 |
| 11.11.2025 | 176,55 | 176,67 | 175,26 | 176,45 | 0,02% | - |
| 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% | - |