194,505€
0,16%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 174,11 | 175,24 | 173,51 | 174,61 | 0,27% | - |
| 09.03.2026 | 171,05 | 174,90 | 170,93 | 174,15 | 0,56% | - |
| 06.03.2026 | 175,74 | 175,87 | 172,86 | 173,18 | -1,38% | - |
| 05.03.2026 | 176,29 | 176,69 | 174,45 | 175,60 | -0,26% | 1.757,00 |
| 04.03.2026 | 174,16 | 176,66 | 173,86 | 176,05 | 0,60% | 10,00 |
| 03.03.2026 | 174,35 | 175,53 | 173,08 | 175,00 | -0,43% | - |
| 02.03.2026 | 172,05 | 175,84 | 171,92 | 175,76 | 1,66% | 52,00 |
| 27.02.2026 | 174,09 | 174,41 | 172,41 | 172,90 | -0,91% | 2.880,00 |
| 26.02.2026 | 175,07 | 175,80 | 173,61 | 174,49 | -0,58% | - |
| 25.02.2026 | 174,11 | 175,59 | 174,08 | 175,50 | 0,61% | - |
| 24.02.2026 | 173,39 | 174,54 | 172,52 | 174,45 | 0,96% | 1.960,00 |
| 23.02.2026 | 173,12 | 174,81 | 172,38 | 172,79 | -1,14% | 2.660,00 |
| 20.02.2026 | 174,69 | 175,11 | 173,30 | 174,78 | 0,56% | - |
| 19.02.2026 | 174,20 | 174,58 | 173,24 | 173,81 | -0,16% | 32.370,00 |
| 18.02.2026 | 172,85 | 174,53 | 172,71 | 174,08 | 1,08% | - |
| 17.02.2026 | 171,34 | 173,10 | 171,05 | 172,23 | 0,11% | 1.620,00 |
| 16.02.2026 | 172,07 | 172,67 | 171,68 | 172,05 | 0,32% | - |
| 13.02.2026 | 171,49 | 172,86 | 170,74 | 171,49 | 0,03% | 3.082,00 |
| 12.02.2026 | 174,84 | 175,04 | 171,39 | 171,43 | -1,68% | - |
| 11.02.2026 | 174,11 | 175,84 | 173,53 | 174,35 | 0,07% | 1.375,00 |
| 10.02.2026 | 174,38 | 175,10 | 174,00 | 174,23 | -0,10% | - |
| 09.02.2026 | 174,43 | 174,89 | 172,72 | 174,41 | -0,23% | 13.250,00 |
| 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% | - |