194,758€
0,70%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 194,97 | 195,17 | 194,31 | 194,80 | 0,58% | 38,00 |
| 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% | - |
| 21.04.2026 | 180,91 | 181,73 | 179,87 | 180,14 | -0,18% | 1.150,00 |
| 20.04.2026 | 179,87 | 180,91 | 179,77 | 180,47 | -0,24% | - |
| 17.04.2026 | 178,73 | 181,01 | 178,73 | 180,90 | 1,26% | 148,00 |
| 16.04.2026 | 178,15 | 178,87 | 178,00 | 178,65 | 0,44% | - |
| 15.04.2026 | 176,52 | 177,90 | 176,50 | 177,88 | 0,74% | - |
| 14.04.2026 | 174,84 | 176,59 | 174,55 | 176,57 | 1,00% | - |
| 13.04.2026 | 172,97 | 174,82 | 172,86 | 174,82 | 0,72% | 270,00 |
| 10.04.2026 | 174,31 | 174,48 | 173,38 | 173,57 | -0,34% | - |
| 09.04.2026 | 173,51 | 174,25 | 172,79 | 174,16 | 0,33% | 1.155,00 |
| 08.04.2026 | 174,13 | 174,41 | 172,32 | 173,60 | 2,08% | 696,00 |
| 07.04.2026 | 170,44 | 171,18 | 168,74 | 170,06 | -0,19% | 398,00 |
| 02.04.2026 | 167,88 | 170,85 | 167,59 | 170,38 | 0,46% | - |
| 01.04.2026 | 169,14 | 169,89 | 168,63 | 169,61 | 0,44% | - |
| 31.03.2026 | 166,63 | 168,87 | 166,11 | 168,86 | 2,17% | 459,00 |
| 30.03.2026 | 165,36 | 167,24 | 164,70 | 165,28 | 0,23% | 3.315,00 |
| 27.03.2026 | 168,44 | 168,64 | 164,63 | 164,90 | -1,80% | - |
| 26.03.2026 | 169,58 | 170,16 | 167,82 | 167,91 | -1,60% | - |
| 25.03.2026 | 169,94 | 171,11 | 169,61 | 170,65 | 0,48% | - |
| 24.03.2026 | 169,40 | 170,33 | 168,40 | 169,83 | 0,32% | 633,00 |
| 23.03.2026 | 167,15 | 173,10 | 166,41 | 169,28 | 0,57% | 176,00 |
| 20.03.2026 | 170,56 | 171,07 | 167,34 | 168,32 | -1,20% | 14.400,00 |
| 19.03.2026 | 172,35 | 172,67 | 169,79 | 170,36 | -1,26% | 2.400,00 |
| 18.03.2026 | 174,73 | 175,08 | 172,33 | 172,54 | -0,74% | 96,00 |
| 17.03.2026 | 173,37 | 174,83 | 172,91 | 173,82 | 0,05% | 816,00 |
| 16.03.2026 | 174,31 | 174,59 | 173,30 | 173,73 | 0,32% | 1.836,00 |
| 13.03.2026 | 173,24 | 174,97 | 172,95 | 173,18 | -0,04% | - |
| 12.03.2026 | 173,84 | 174,70 | 173,02 | 173,26 | -0,79% | - |
| 11.03.2026 | 174,51 | 175,22 | 174,06 | 174,63 | 0,01% | - |