168,108€
-1,30%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 170,57 | 171,08 | 167,33 | 168,33 | -1,17% | 1.457,00 |
| 19.03.2026 | 172,36 | 172,67 | 169,67 | 170,32 | -1,30% | 570,00 |
| 18.03.2026 | 174,73 | 175,07 | 172,37 | 172,56 | -0,73% | 3.841,00 |
| 17.03.2026 | 173,37 | 174,82 | 172,93 | 173,83 | 0,07% | 757,00 |
| 16.03.2026 | 174,31 | 174,60 | 173,30 | 173,71 | 0,30% | 747,00 |
| 13.03.2026 | 173,24 | 175,16 | 172,94 | 173,20 | -0,04% | 1.033,00 |
| 12.03.2026 | 173,85 | 174,52 | 173,05 | 173,27 | -0,79% | 531,00 |
| 11.03.2026 | 174,51 | 175,28 | 174,06 | 174,64 | 0,01% | 429,00 |
| 10.03.2026 | 174,11 | 175,23 | 173,51 | 174,61 | 0,26% | 513,00 |
| 09.03.2026 | 170,97 | 174,89 | 170,40 | 174,15 | 0,51% | 987,00 |
| 06.03.2026 | 175,74 | 175,87 | 172,82 | 173,26 | -1,07% | 453,00 |
| 05.03.2026 | 176,30 | 176,73 | 174,44 | 175,14 | -0,51% | 1.022,00 |
| 04.03.2026 | 174,16 | 176,66 | 173,81 | 176,04 | 0,57% | 1.821,00 |
| 03.03.2026 | 174,26 | 175,51 | 173,07 | 175,03 | -0,43% | 2.182,00 |
| 02.03.2026 | 171,71 | 175,84 | 171,52 | 175,79 | 1,73% | 7.535,00 |
| 27.02.2026 | 174,08 | 174,41 | 172,39 | 172,81 | -0,95% | 763,00 |
| 26.02.2026 | 175,06 | 175,80 | 173,55 | 174,46 | -0,62% | 1.147,00 |
| 25.02.2026 | 174,11 | 175,59 | 174,08 | 175,55 | 0,68% | 561,00 |
| 24.02.2026 | 173,38 | 174,52 | 172,52 | 174,36 | 0,91% | 3.296,00 |
| 23.02.2026 | 173,11 | 174,77 | 172,38 | 172,78 | -1,14% | 1.866,00 |
| 20.02.2026 | 174,66 | 175,13 | 173,10 | 174,76 | 0,58% | 868,00 |
| 19.02.2026 | 174,19 | 174,57 | 173,22 | 173,76 | -0,28% | 387,00 |
| 18.02.2026 | 172,89 | 174,53 | 172,55 | 174,24 | 1,14% | 1.402,00 |
| 17.02.2026 | 171,30 | 173,13 | 170,99 | 172,28 | 0,15% | 1.322,00 |
| 16.02.2026 | 172,05 | 172,67 | 171,67 | 172,02 | 0,33% | 646,00 |
| 13.02.2026 | 171,49 | 172,87 | 170,73 | 171,45 | -0,17% | 1.023,00 |
| 12.02.2026 | 174,84 | 175,11 | 171,72 | 171,74 | -1,46% | 4.406,00 |
| 11.02.2026 | 174,11 | 175,85 | 173,53 | 174,28 | 0,16% | 1.628,00 |
| 10.02.2026 | 174,38 | 175,10 | 173,85 | 174,01 | -0,23% | 1.226,00 |
| 09.02.2026 | 174,48 | 174,89 | 172,64 | 174,41 | -0,21% | 610,00 |
| 06.02.2026 | 171,44 | 174,79 | 171,12 | 174,79 | 1,61% | 779,00 |
| 05.02.2026 | 174,19 | 174,38 | 171,33 | 172,03 | -1,27% | 973,00 |
| 04.02.2026 | 174,73 | 175,22 | 172,80 | 174,24 | -0,15% | 859,00 |
| 03.02.2026 | 176,54 | 176,93 | 173,24 | 174,50 | -1,07% | 583,00 |
| 02.02.2026 | 172,28 | 176,96 | 172,22 | 176,39 | 1,09% | 4.891,00 |
| 30.01.2026 | 173,20 | 174,76 | 172,43 | 174,50 | 0,60% | 633,00 |
| 29.01.2026 | 174,24 | 175,01 | 171,87 | 173,45 | -0,80% | 1.584,00 |
| 28.01.2026 | 174,42 | 175,18 | 174,05 | 174,84 | 0,43% | 2.149,00 |
| 27.01.2026 | 175,34 | 175,58 | 173,77 | 174,09 | -0,45% | 976,00 |
| 26.01.2026 | 174,08 | 175,08 | 173,41 | 174,88 | 0,09% | 1.453,00 |
| 23.01.2026 | 176,15 | 176,27 | 174,53 | 174,72 | -0,44% | 688,00 |
| 22.01.2026 | 175,94 | 176,88 | 175,43 | 175,49 | -0,07% | 2.015,00 |
| 21.01.2026 | 173,46 | 176,59 | 172,63 | 175,62 | 1,40% | 1.918,00 |
| 20.01.2026 | 175,43 | 175,49 | 173,09 | 173,20 | -1,81% | 2.051,00 |
| 19.01.2026 | 176,75 | 177,05 | 175,86 | 176,40 | -1,40% | 3.093,00 |
| 16.01.2026 | 179,13 | 179,34 | 178,38 | 178,91 | 0,15% | 1.888,00 |
| 15.01.2026 | 178,11 | 180,01 | 177,99 | 178,65 | 0,55% | 1.761,00 |
| 14.01.2026 | 178,23 | 178,38 | 176,53 | 177,66 | -0,30% | 683,00 |
| 13.01.2026 | 178,63 | 179,13 | 178,05 | 178,19 | -0,24% | 2.533,00 |
| 12.01.2026 | 177,26 | 178,74 | 176,59 | 178,62 | -0,25% | 2.712,00 |
| 09.01.2026 | 177,63 | 179,11 | 177,46 | 179,07 | 0,86% | 1.273,00 |
| 08.01.2026 | 176,55 | 177,84 | 176,46 | 177,54 | 0,25% | 3.710,00 |
| 07.01.2026 | 177,27 | 178,09 | 177,08 | 177,09 | -0,26% | 3.139,00 |
| 06.01.2026 | 176,06 | 177,63 | 175,53 | 177,55 | 0,86% | 2.940,00 |
| 05.01.2026 | 175,57 | 176,82 | 175,35 | 176,03 | 0,80% | 7.688,00 |
| 02.01.2026 | 175,68 | 175,77 | 173,70 | 174,64 | -0,40% | 7.211,00 |
| 30.12.2025 | 174,94 | 175,42 | 174,91 | 175,34 | 0,01% | 948,00 |
| 29.12.2025 | 175,68 | 175,73 | 174,80 | 175,32 | 0,16% | 1.565,00 |
| 23.12.2025 | 174,35 | 175,14 | 173,94 | 175,03 | 0,15% | 2.736,00 |
| 22.12.2025 | 174,71 | 174,87 | 174,10 | 174,77 | 0,33% | 2.955,00 |
| 19.12.2025 | 172,60 | 174,32 | 172,51 | 174,20 | 0,76% | 1.244,00 |
| 18.12.2025 | 171,07 | 173,53 | 171,05 | 172,89 | 1,00% | 716,00 |
| 17.12.2025 | 173,47 | 174,00 | 171,06 | 171,18 | -0,95% | 786,00 |
| 16.12.2025 | 172,23 | 173,06 | 171,66 | 172,82 | -0,22% | 1.062,00 |
| 15.12.2025 | 174,22 | 174,63 | 172,70 | 173,21 | -0,26% | 2.872,00 |
| 12.12.2025 | 175,64 | 175,89 | 173,13 | 173,66 | -1,02% | 1.627,00 |
| 11.12.2025 | 174,53 | 175,60 | 173,89 | 175,45 | -0,32% | 2.835,00 |
| 10.12.2025 | 175,71 | 176,30 | 175,12 | 176,01 | 0,14% | 11.205,00 |
| 09.12.2025 | 175,70 | 176,27 | 175,48 | 175,77 | 0,19% | 1.823,00 |
| 08.12.2025 | 176,32 | 176,58 | 175,19 | 175,45 | -0,38% | 944,00 |
| 05.12.2025 | 176,06 | 176,80 | 175,53 | 176,12 | 0,19% | 2.950,00 |
| 04.12.2025 | 175,63 | 175,85 | 174,95 | 175,79 | 0,17% | 598,00 |
| 03.12.2025 | 175,49 | 175,80 | 174,27 | 175,50 | 0,04% | 1.369,00 |
| 02.12.2025 | 175,07 | 176,36 | 174,84 | 175,44 | 0,05% | 1.945,00 |
| 01.12.2025 | 175,11 | 175,92 | 174,07 | 175,35 | -0,44% | 5.340,00 |
| 28.11.2025 | 175,72 | 176,57 | 175,63 | 176,12 | 0,43% | 1.455,00 |
| 27.11.2025 | 175,37 | 175,70 | 175,22 | 175,36 | -0,09% | 1.592,00 |
| 26.11.2025 | 174,88 | 175,84 | 174,52 | 175,51 | 0,54% | 1.474,00 |
| 25.11.2025 | 173,48 | 174,90 | 171,73 | 174,57 | 0,48% | 1.935,00 |
| 24.11.2025 | 171,71 | 173,78 | 170,85 | 173,75 | 1,29% | 3.285,00 |
| 21.11.2025 | 169,56 | 172,57 | 168,59 | 171,54 | 1,01% | 4.701,00 |
| 20.11.2025 | 174,30 | 175,41 | 169,56 | 169,83 | -1,30% | 1.258,00 |
| 19.11.2025 | 170,36 | 172,82 | 170,31 | 172,06 | 0,71% | 1.438,00 |
| 18.11.2025 | 170,44 | 171,74 | 169,30 | 170,85 | -0,35% | 1.509,00 |
| 17.11.2025 | 174,07 | 174,46 | 171,01 | 171,45 | -0,83% | 2.720,00 |
| 14.11.2025 | 172,66 | 174,14 | 170,46 | 172,88 | 0,16% | 2.488,00 |
| 13.11.2025 | 176,97 | 176,98 | 172,48 | 172,60 | -2,25% | 918,00 |
| 12.11.2025 | 177,01 | 177,49 | 175,93 | 176,57 | 0,09% | 2.054,00 |
| 11.11.2025 | 176,48 | 176,51 | 175,27 | 176,41 | 0,20% | 1.349,00 |
| 10.11.2025 | 175,11 | 176,15 | 174,75 | 176,06 | 1,55% | 2.142,00 |
| 07.11.2025 | 174,18 | 174,78 | 170,98 | 173,38 | -0,60% | 4.199,00 |
| 06.11.2025 | 176,21 | 176,68 | 173,52 | 174,43 | -1,51% | 2.213,00 |
| 05.11.2025 | 175,88 | 177,15 | 175,38 | 177,10 | 0,44% | 597,00 |
| 04.11.2025 | 175,93 | 177,48 | 175,40 | 176,32 | -0,83% | 1.466,00 |
| 03.11.2025 | 177,51 | 179,09 | 177,02 | 177,80 | 0,27% | 3.290,00 |
| 31.10.2025 | 177,34 | 178,07 | 176,76 | 177,32 | 0,59% | 822,00 |
| 30.10.2025 | 176,80 | 177,61 | 176,20 | 176,28 | -0,40% | 1.522,00 |
| 29.10.2025 | 177,41 | 177,66 | 176,66 | 176,98 | 0,14% | 924,00 |
| 28.10.2025 | 176,08 | 177,10 | 175,85 | 176,75 | 0,38% | 2.218,00 |
| 27.10.2025 | 175,90 | 176,15 | 175,39 | 176,08 | 0,78% | 1.751,00 |