197,234€
-0,42%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 198,37 | 198,37 | 196,82 | 197,31 | -0,42% | - |
| 08.09.2026 | 198,75 | 199,32 | 198,04 | 198,14 | -0,41% | - |
| 07.09.2026 | 199,28 | 199,63 | 198,70 | 198,95 | -0,23% | - |
| 04.09.2026 | 200,15 | 200,42 | 199,02 | 199,41 | -0,31% | - |
| 03.09.2026 | 198,27 | 200,21 | 197,93 | 200,03 | 0,80% | - |
| 02.09.2026 | 197,61 | 198,76 | 197,23 | 198,44 | 0,51% | - |
| 01.09.2026 | 198,98 | 199,14 | 197,08 | 197,42 | -0,67% | - |
| 31.08.2026 | 199,27 | 199,54 | 198,12 | 198,75 | -0,49% | - |
| 28.08.2026 | 199,05 | 200,96 | 199,04 | 199,73 | 0,25% | - |
| 27.08.2026 | 198,30 | 199,49 | 198,07 | 199,24 | 0,58% | - |
| 26.08.2026 | 197,41 | 198,15 | 197,16 | 198,09 | 0,32% | - |
| 25.08.2026 | 197,49 | 198,04 | 196,96 | 197,45 | 0,17% | - |
| 24.08.2026 | 196,85 | 197,42 | 196,62 | 197,12 | -0,10% | - |
| 21.08.2026 | 196,30 | 197,77 | 196,28 | 197,31 | 0,43% | - |
| 20.08.2026 | 198,32 | 198,54 | 196,42 | 196,47 | -0,83% | - |
| 19.08.2026 | 198,93 | 199,65 | 197,95 | 198,12 | -0,68% | - |
| 18.08.2026 | 200,10 | 200,34 | 199,42 | 199,48 | -0,68% | - |
| 17.08.2026 | 201,96 | 202,06 | 200,85 | 200,86 | -0,57% | - |
| 14.08.2026 | 203,03 | 203,03 | 201,58 | 202,02 | -0,54% | - |
| 13.08.2026 | 202,09 | 203,46 | 202,07 | 203,11 | 0,57% | 2.580,00 |
| 12.08.2026 | 201,34 | 202,20 | 201,25 | 201,96 | 0,55% | - |
| 11.08.2026 | 201,75 | 202,24 | 200,83 | 200,86 | -0,37% | - |
| 10.08.2026 | 201,75 | 201,95 | 201,22 | 201,60 | 0,14% | - |
| 07.08.2026 | 200,63 | 201,59 | 200,43 | 201,32 | 0,30% | - |
| 06.08.2026 | 200,87 | 201,35 | 200,48 | 200,71 | -0,01% | - |
| 05.08.2026 | 201,99 | 202,38 | 200,54 | 200,73 | -0,26% | - |
| 04.08.2026 | 198,58 | 201,75 | 198,15 | 201,25 | 1,61% | 550,00 |
| 03.08.2026 | 195,85 | 198,28 | 195,49 | 198,06 | 1,70% | 39.000,00 |
| 31.07.2026 | 194,97 | 195,60 | 193,40 | 194,75 | 0,55% | 6.332,00 |
| 30.07.2026 | 192,31 | 193,74 | 192,00 | 193,69 | 0,95% | - |
| 29.07.2026 | 195,48 | 196,45 | 191,84 | 191,86 | -2,06% | - |
| 28.07.2026 | 194,95 | 196,23 | 194,81 | 195,89 | 0,16% | - |
| 27.07.2026 | 196,66 | 197,21 | 194,77 | 195,58 | 0,10% | 1.050,00 |
| 24.07.2026 | 195,20 | 196,52 | 194,88 | 195,39 | 0,09% | - |
| 23.07.2026 | 196,34 | 196,83 | 194,52 | 195,22 | -0,99% | - |
| 22.07.2026 | 197,09 | 197,76 | 196,49 | 197,18 | -0,17% | - |
| 21.07.2026 | 196,59 | 197,57 | 196,25 | 197,52 | 0,94% | - |
| 20.07.2026 | 195,53 | 197,44 | 195,42 | 195,68 | -0,06% | - |
| 17.07.2026 | 195,87 | 196,65 | 195,09 | 195,81 | -0,77% | 160,00 |
| 16.07.2026 | 198,15 | 198,54 | 196,77 | 197,33 | -0,35% | - |
| 15.07.2026 | 198,35 | 199,02 | 197,47 | 198,02 | -0,13% | - |
| 14.07.2026 | 198,06 | 198,35 | 196,86 | 198,27 | 0,14% | 84,00 |
| 13.07.2026 | 198,14 | 198,75 | 197,77 | 197,99 | -0,50% | - |
| 10.07.2026 | 197,48 | 199,14 | 197,24 | 198,97 | 0,51% | 17.000,00 |
| 09.07.2026 | 196,94 | 197,99 | 196,32 | 197,97 | 0,75% | - |
| 08.07.2026 | 196,94 | 196,98 | 195,23 | 196,49 | -0,32% | - |
| 07.07.2026 | 197,47 | 197,96 | 196,38 | 197,13 | -0,31% | - |
| 06.07.2026 | 196,88 | 198,10 | 196,74 | 197,75 | 0,46% | 126,00 |
| 03.07.2026 | 196,58 | 196,91 | 196,25 | 196,84 | 0,28% | - |
| 02.07.2026 | 197,21 | 197,55 | 194,94 | 196,29 | -0,45% | - |
| 01.07.2026 | 196,28 | 198,13 | 195,98 | 197,18 | 0,26% | - |
| 30.06.2026 | 196,15 | 197,05 | 195,40 | 196,68 | 0,74% | 1.760,00 |
| 29.06.2026 | 194,36 | 195,23 | 193,01 | 195,23 | 0,86% | - |
| 26.06.2026 | 192,25 | 194,13 | 191,23 | 193,56 | -0,02% | - |
| 25.06.2026 | 195,31 | 195,93 | 193,08 | 193,59 | -0,23% | 351,00 |
| 24.06.2026 | 194,69 | 196,28 | 193,60 | 194,03 | -0,04% | - |
| 23.06.2026 | 193,98 | 195,41 | 193,10 | 194,12 | -0,87% | 7.200,00 |
| 22.06.2026 | 195,53 | 197,29 | 195,11 | 195,81 | 0,17% | 1.295,00 |
| 19.06.2026 | 195,53 | 195,88 | 195,07 | 195,49 | -0,34% | - |
| 18.06.2026 | 194,58 | 196,18 | 194,27 | 196,16 | 1,44% | - |
| 17.06.2026 | 194,24 | 194,65 | 193,12 | 193,38 | -0,23% | - |
| 16.06.2026 | 195,24 | 195,39 | 193,76 | 193,83 | -0,62% | 17.630,00 |
| 15.06.2026 | 193,95 | 195,61 | 193,75 | 195,03 | 1,56% | - |
| 12.06.2026 | 191,54 | 192,95 | 190,52 | 192,03 | 0,31% | 429,00 |
| 11.06.2026 | 189,27 | 191,74 | 188,70 | 191,44 | 1,39% | 121,00 |
| 10.06.2026 | 190,70 | 191,53 | 188,49 | 188,81 | -1,24% | 210,00 |
| 09.06.2026 | 192,75 | 193,63 | 187,90 | 191,18 | -0,63% | 10,00 |
| 08.06.2026 | 191,88 | 193,76 | 191,77 | 192,38 | 0,24% | 5.419,00 |
| 05.06.2026 | 194,63 | 195,08 | 191,58 | 191,92 | -2,07% | 24,00 |
| 04.06.2026 | 194,26 | 196,07 | 193,27 | 195,97 | 0,36% | - |
| 03.06.2026 | 196,15 | 196,44 | 195,00 | 195,27 | -0,34% | - |
| 02.06.2026 | 195,04 | 196,12 | 194,64 | 195,94 | 0,24% | - |
| 01.06.2026 | 195,27 | 195,86 | 194,47 | 195,48 | 0,50% | - |
| 29.05.2026 | 194,53 | 195,09 | 194,10 | 194,51 | 0,10% | - |
| 28.05.2026 | 193,70 | 194,39 | 193,09 | 194,32 | 0,45% | 165,00 |
| 27.05.2026 | 193,39 | 194,07 | 192,78 | 193,44 | -0,02% | - |
| 26.05.2026 | 193,46 | 193,94 | 193,02 | 193,48 | -0,26% | - |
| 25.05.2026 | 193,80 | 194,10 | 193,62 | 193,98 | 0,74% | - |
| 22.05.2026 | 192,33 | 193,24 | 192,10 | 192,55 | 0,51% | 2.120,00 |
| 21.05.2026 | 191,06 | 191,96 | 190,58 | 191,58 | 0,26% | - |
| 20.05.2026 | 189,58 | 191,12 | 189,57 | 191,08 | 0,91% | - |
| 19.05.2026 | 189,41 | 190,39 | 188,93 | 189,36 | -0,18% | - |
| 18.05.2026 | 189,28 | 190,60 | 188,82 | 189,70 | -0,45% | - |
| 15.05.2026 | 191,25 | 191,66 | 190,27 | 190,56 | -0,81% | - |
| 14.05.2026 | 190,33 | 192,38 | 190,23 | 192,12 | 1,14% | - |
| 13.05.2026 | 188,80 | 190,40 | 188,18 | 189,96 | 0,86% | - |
| 12.05.2026 | 187,88 | 188,46 | 186,89 | 188,34 | 0,19% | - |
| 11.05.2026 | 187,96 | 188,41 | 187,11 | 187,99 | 0,12% | 572,00 |
| 08.05.2026 | 187,39 | 187,98 | 186,80 | 187,76 | 0,56% | 130,00 |
| 07.05.2026 | 187,41 | 187,72 | 186,28 | 186,73 | -0,34% | 341,00 |
| 06.05.2026 | 185,59 | 187,48 | 185,30 | 187,37 | 0,97% | 14.580,00 |
| 05.05.2026 | 184,67 | 185,85 | 184,53 | 185,56 | 0,77% | 5.034,00 |
| 04.05.2026 | 184,70 | 184,99 | 183,50 | 184,13 | 0,18% | 54,00 |
| 30.04.2026 | 182,33 | 183,95 | 182,09 | 183,80 | 0,71% | - |
| 29.04.2026 | 182,75 | 182,80 | 181,82 | 182,51 | 0,16% | - |
| 28.04.2026 | 182,97 | 183,20 | 181,65 | 182,22 | -0,41% | 480,00 |
| 27.04.2026 | 182,59 | 183,04 | 181,99 | 182,97 | 0,08% | - |
| 24.04.2026 | 182,26 | 182,87 | 181,69 | 182,82 | 0,47% | - |
| 23.04.2026 | 181,38 | 182,55 | 180,54 | 181,97 | -0,21% | - |
| 22.04.2026 | 180,90 | 182,37 | 180,66 | 182,35 | 1,23% | - |