156,538€
0,22%
Echtzeitkurs Xtrackers MSCI USA Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI USA Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 155,48 | 156,27 | 154,98 | 156,27 | 0,47% | 821,00 |
| 25.06.2025 | 156,18 | 156,80 | 155,41 | 155,55 | -0,39% | 449,00 |
| 24.06.2025 | 155,54 | 156,28 | 155,23 | 156,16 | 0,83% | 1.970,00 |
| 23.06.2025 | 154,08 | 155,41 | 153,52 | 154,87 | 0,44% | 915,00 |
| 20.06.2025 | 154,17 | 155,78 | 153,55 | 154,20 | 0,15% | 925,00 |
| 19.06.2025 | 154,90 | 154,96 | 153,42 | 153,97 | -0,80% | 400,00 |
| 18.06.2025 | 154,90 | 155,76 | 154,54 | 155,22 | 0,06% | 597,00 |
| 17.06.2025 | 154,66 | 155,55 | 154,04 | 155,13 | -0,02% | 1.327,00 |
| 16.06.2025 | 154,12 | 155,31 | 153,90 | 155,16 | 0,93% | 952,00 |
| 13.06.2025 | 153,62 | 155,42 | 153,26 | 153,73 | -0,98% | 1.536,00 |
| 12.06.2025 | 154,97 | 155,54 | 153,28 | 155,26 | -0,46% | 1.101,00 |
| 11.06.2025 | 156,72 | 157,49 | 155,41 | 155,97 | -0,75% | 1.766,00 |
| 10.06.2025 | 156,80 | 157,36 | 155,87 | 157,15 | 0,41% | 1.517,00 |
| 09.06.2025 | 156,19 | 157,11 | 156,05 | 156,51 | -0,19% | 449,00 |
| 06.06.2025 | 154,97 | 157,32 | 154,91 | 156,80 | 1,54% | 2.900,00 |
| 05.06.2025 | 155,74 | 156,39 | 154,03 | 154,42 | -0,83% | 1.431,00 |
| 04.06.2025 | 156,31 | 156,56 | 155,25 | 155,71 | -0,38% | 1.363,00 |
| 03.06.2025 | 153,96 | 156,35 | 153,50 | 156,30 | 1,37% | 1.674,00 |
| 02.06.2025 | 153,61 | 154,30 | 152,29 | 154,18 | -0,45% | 4.801,00 |
| 30.05.2025 | 154,60 | 155,16 | 153,17 | 154,87 | 0,20% | 2.174,00 |
| 29.05.2025 | 158,26 | 158,26 | 153,62 | 154,57 | -0,30% | 773,00 |
| 28.05.2025 | 155,38 | 156,22 | 154,77 | 155,04 | -0,14% | 976,00 |
| 27.05.2025 | 153,11 | 155,42 | 153,05 | 155,25 | 1,16% | 1.617,00 |
| 26.05.2025 | 152,49 | 153,64 | 152,43 | 153,47 | 1,01% | 1.476,00 |
| 23.05.2025 | 153,24 | 153,70 | 150,72 | 151,93 | -1,32% | 3.222,00 |
| 22.05.2025 | 153,47 | 154,91 | 152,63 | 153,97 | 0,30% | 923,00 |
| 21.05.2025 | 155,02 | 155,58 | 152,92 | 153,51 | -1,83% | 1.150,00 |
| 20.05.2025 | 156,96 | 157,58 | 155,75 | 156,36 | -0,79% | 3.449,00 |
| 19.05.2025 | 156,78 | 157,97 | 154,82 | 157,60 | -0,72% | 1.683,00 |
| 16.05.2025 | 156,42 | 158,75 | 156,28 | 158,75 | 0,98% | 1.403,00 |
| 15.05.2025 | 155,84 | 157,53 | 155,05 | 157,21 | 0,24% | 2.336,00 |
| 14.05.2025 | 156,49 | 156,90 | 155,09 | 156,84 | 0,27% | 3.185,00 |
| 13.05.2025 | 155,65 | 157,31 | 155,33 | 156,41 | 0,04% | 2.058,00 |
| 12.05.2025 | 151,90 | 156,74 | 151,68 | 156,34 | 4,75% | 2.622,00 |
| 09.05.2025 | 149,83 | 150,20 | 148,41 | 149,25 | -0,39% | 845,00 |
| 08.05.2025 | 148,81 | 151,42 | 147,90 | 149,83 | 1,50% | 1.767,00 |
| 07.05.2025 | 146,99 | 148,12 | 145,56 | 147,61 | 0,88% | 1.275,00 |
| 06.05.2025 | 147,41 | 147,81 | 145,85 | 146,33 | -1,19% | 1.163,00 |
| 05.05.2025 | 147,92 | 149,12 | 147,08 | 148,09 | -0,62% | 2.313,00 |
| 02.05.2025 | 147,60 | 149,57 | 146,70 | 149,02 | 2,23% | 6.382,00 |
| 30.04.2025 | 144,43 | 145,90 | 141,52 | 145,77 | 0,53% | 1.023,00 |
| 29.04.2025 | 144,04 | 145,25 | 142,79 | 145,00 | 0,94% | 1.114,00 |
| 28.04.2025 | 143,26 | 144,87 | 142,04 | 143,65 | -0,35% | 867,00 |
| 25.04.2025 | 144,12 | 145,01 | 142,27 | 144,16 | 0,92% | 2.872,00 |
| 24.04.2025 | 140,07 | 142,94 | 138,74 | 142,85 | 1,50% | 2.581,00 |
| 23.04.2025 | 139,94 | 142,91 | 139,50 | 140,74 | 2,57% | 3.769,00 |
| 22.04.2025 | 137,07 | 137,50 | 133,20 | 137,22 | -0,34% | 4.381,00 |
| 17.04.2025 | 138,84 | 139,31 | 136,79 | 137,68 | 0,36% | 5.925,00 |
| 16.04.2025 | 138,08 | 140,73 | 135,51 | 137,19 | -3,00% | 2.749,00 |
| 15.04.2025 | 140,64 | 142,90 | 140,31 | 141,43 | 0,42% | 1.135,00 |
| 14.04.2025 | 140,60 | 143,06 | 139,41 | 140,84 | 0,85% | 6.760,00 |
| 11.04.2025 | 139,63 | 140,77 | 134,95 | 139,64 | 0,36% | 1.740,00 |
| 10.04.2025 | 146,52 | 149,31 | 135,21 | 139,14 | -5,89% | 4.201,00 |
| 09.04.2025 | 130,42 | 149,55 | 130,07 | 147,84 | 10,11% | 6.067,00 |
| 08.04.2025 | 138,46 | 142,93 | 132,52 | 134,26 | -2,09% | 4.105,00 |
| 07.04.2025 | 131,28 | 141,77 | 128,94 | 137,12 | 0,05% | 15.725,00 |
| 04.04.2025 | 143,57 | 144,51 | 136,93 | 137,05 | -5,39% | 10.687,00 |
| 03.04.2025 | 148,83 | 149,27 | 144,11 | 144,87 | -6,45% | 10.189,00 |
| 02.04.2025 | 154,11 | 155,39 | 152,22 | 154,86 | 0,34% | 889,00 |
| 01.04.2025 | 152,91 | 154,93 | 152,12 | 154,34 | 0,33% | 9.781,00 |
| 31.03.2025 | 151,39 | 154,00 | 150,18 | 153,83 | 1,25% | 4.215,00 |
| 28.03.2025 | 155,99 | 156,45 | 151,93 | 151,93 | -2,72% | 1.071,00 |
| 27.03.2025 | 157,15 | 157,41 | 155,62 | 156,18 | -0,60% | 1.519,00 |
| 26.03.2025 | 158,63 | 159,21 | 156,84 | 157,12 | -1,09% | 1.996,00 |
| 25.03.2025 | 158,26 | 158,86 | 157,65 | 158,86 | 0,41% | 696,00 |
| 24.03.2025 | 156,24 | 158,49 | 156,08 | 158,21 | 1,93% | 1.338,00 |
| 21.03.2025 | 154,74 | 155,33 | 153,06 | 155,21 | 0,41% | 1.693,00 |
| 20.03.2025 | 154,78 | 156,31 | 153,69 | 154,57 | 0,28% | 2.430,00 |
| 19.03.2025 | 152,25 | 155,16 | 152,19 | 154,14 | 1,49% | - |
| 18.03.2025 | 153,48 | 153,81 | 151,39 | 151,87 | -1,26% | 2.132,00 |
| 17.03.2025 | 152,33 | 154,54 | 152,12 | 153,80 | 0,58% | 2.310,00 |
| 14.03.2025 | 151,55 | 153,44 | 150,85 | 152,92 | 1,48% | 2.040,00 |
| 13.03.2025 | 151,82 | 153,05 | 149,87 | 150,69 | -0,79% | 3.394,00 |
| 12.03.2025 | 151,36 | 153,45 | 150,33 | 151,89 | 0,64% | 3.656,00 |
| 11.03.2025 | 152,84 | 153,10 | 149,43 | 150,93 | -1,46% | 9.443,00 |
| 10.03.2025 | 156,80 | 157,07 | 152,02 | 153,17 | -2,71% | 3.332,00 |
| 07.03.2025 | 156,87 | 157,83 | 154,34 | 157,44 | 0,07% | 4.740,00 |
| 06.03.2025 | 160,23 | 160,38 | 156,32 | 157,34 | -1,95% | 6.784,00 |
| 05.03.2025 | 161,94 | 162,03 | 157,74 | 160,47 | -0,32% | 10.367,00 |
| 04.03.2025 | 165,75 | 165,75 | 160,59 | 160,99 | -2,60% | 3.967,00 |
| 03.03.2025 | 169,89 | 170,00 | 164,46 | 165,29 | -2,83% | 9.960,00 |
| 28.02.2025 | 167,25 | 170,12 | 166,26 | 170,10 | 1,89% | 995,00 |
| 27.02.2025 | 169,13 | 170,36 | 166,94 | 166,94 | -0,69% | 1.590,00 |
| 26.02.2025 | 168,60 | 169,71 | 167,57 | 168,11 | 0,24% | 2.164,00 |
| 25.02.2025 | 169,24 | 169,53 | 166,59 | 167,70 | -0,97% | 2.189,00 |
| 24.02.2025 | 170,33 | 171,31 | 169,23 | 169,35 | -0,65% | 2.119,00 |
| 21.02.2025 | 172,86 | 173,69 | 170,30 | 170,46 | -1,37% | 941,00 |
| 20.02.2025 | 174,39 | 174,50 | 172,20 | 172,82 | -1,18% | 1.920,00 |
| 19.02.2025 | 174,10 | 175,02 | 173,79 | 174,88 | 0,48% | 2.434,00 |
| 18.02.2025 | 174,13 | 174,55 | 173,36 | 174,04 | 0,30% | 3.426,00 |
| 17.02.2025 | 173,25 | 173,80 | 173,14 | 173,52 | 0,30% | 3.801,00 |
| 14.02.2025 | 173,70 | 173,75 | 172,36 | 173,00 | -0,29% | 1.932,00 |
| 13.02.2025 | 172,28 | 173,76 | 171,98 | 173,52 | 0,44% | 1.228,00 |
| 12.02.2025 | 173,78 | 174,01 | 172,08 | 172,75 | -0,62% | 1.366,00 |
| 11.02.2025 | 174,24 | 174,32 | 173,54 | 173,82 | -0,42% | 4.823,00 |
| 10.02.2025 | 173,81 | 174,97 | 173,70 | 174,56 | 0,78% | 755,00 |
| 07.02.2025 | 173,76 | 174,40 | 172,85 | 173,21 | -0,27% | 2.588,00 |
| 06.02.2025 | 173,48 | 174,22 | 172,78 | 173,68 | 0,49% | 3.473,00 |
| 05.02.2025 | 171,64 | 172,86 | 170,75 | 172,84 | 0,11% | 1.864,00 |
| 04.02.2025 | 172,52 | 172,75 | 171,44 | 172,64 | -0,15% | 2.952,00 |