206,096€
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 205,48 | 206,91 | 204,87 | 206,10 | 0,02% | 1.440,00 |
| 19.10.2026 | 206,56 | 206,98 | 205,62 | 206,05 | 0,69% | 2.491,00 |
| 16.10.2026 | 207,53 | 207,57 | 203,94 | 204,64 | -1,33% | - |
| 15.10.2026 | 206,13 | 207,79 | 205,30 | 207,41 | -0,17% | - |
| 14.10.2026 | 209,51 | 210,50 | 207,29 | 207,76 | -0,80% | - |
| 13.10.2026 | 209,70 | 210,13 | 209,01 | 209,44 | -0,40% | 690,00 |
| 12.10.2026 | 210,16 | 210,55 | 209,86 | 210,28 | 0,35% | - |
| 09.10.2026 | 208,45 | 209,84 | 208,37 | 209,55 | 0,73% | - |
| 08.10.2026 | 209,08 | 209,25 | 207,09 | 208,02 | -0,67% | - |
| 07.10.2026 | 209,38 | 210,24 | 208,47 | 209,41 | 0,29% | - |
| 06.10.2026 | 208,56 | 209,28 | 208,05 | 208,82 | 0,33% | 490,00 |
| 05.10.2026 | 207,05 | 208,79 | 206,54 | 208,13 | 0,93% | - |
| 02.10.2026 | 205,31 | 206,80 | 204,87 | 206,20 | 0,49% | 830,00 |
| 01.10.2026 | 204,51 | 205,50 | 202,93 | 205,19 | 0,95% | 731,00 |
| 30.09.2026 | 203,48 | 204,55 | 202,63 | 203,26 | 0,01% | 119,00 |
| 29.09.2026 | 202,80 | 203,90 | 202,75 | 203,23 | 0,14% | 210,00 |
| 28.09.2026 | 203,60 | 204,00 | 202,66 | 202,94 | -0,62% | - |
| 25.09.2026 | 203,65 | 204,25 | 202,66 | 204,20 | 0,33% | - |
| 24.09.2026 | 202,80 | 203,86 | 201,99 | 203,53 | 0,09% | - |
| 23.09.2026 | 204,34 | 204,75 | 203,11 | 203,35 | -0,40% | - |
| 22.09.2026 | 203,52 | 204,27 | 203,16 | 204,16 | 0,33% | - |
| 21.09.2026 | 201,06 | 203,79 | 201,05 | 203,50 | 1,79% | - |
| 18.09.2026 | 200,48 | 200,77 | 199,29 | 199,91 | -0,01% | - |
| 17.09.2026 | 198,75 | 200,23 | 198,75 | 199,94 | 1,11% | 1.128,00 |
| 16.09.2026 | 197,66 | 199,03 | 196,69 | 197,74 | 0,24% | - |
| 15.09.2026 | 197,98 | 198,36 | 197,00 | 197,27 | -0,48% | - |
| 14.09.2026 | 197,69 | 198,68 | 197,49 | 198,21 | -0,07% | 1.536,00 |
| 11.09.2026 | 197,10 | 199,96 | 197,05 | 198,36 | 1,01% | 1.756,00 |
| 10.09.2026 | 197,58 | 197,74 | 196,03 | 196,37 | -0,48% | 2.656,00 |
| 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% | - |