176,603€
0,31%
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 |
|---|---|---|---|---|---|---|
| 11.11.2025 | 176,48 | 176,50 | 175,27 | 176,10 | 0,02% | 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 |
| 24.10.2025 | 173,90 | 174,77 | 173,52 | 174,71 | 1,07% | 1.598,00 |
| 23.10.2025 | 172,65 | 173,17 | 172,05 | 172,87 | 0,75% | 1.395,00 |
| 22.10.2025 | 173,55 | 173,94 | 171,25 | 171,59 | -1,05% | 863,00 |
| 21.10.2025 | 172,99 | 173,67 | 172,64 | 173,41 | 0,35% | 1.478,00 |
| 20.10.2025 | 171,04 | 172,98 | 170,99 | 172,80 | 1,29% | 1.845,00 |
| 17.10.2025 | 167,82 | 170,80 | 166,63 | 170,60 | 0,86% | 1.287,00 |
| 16.10.2025 | 170,93 | 171,98 | 168,65 | 169,16 | -1,33% | 1.423,00 |
| 15.10.2025 | 171,48 | 172,85 | 169,69 | 171,44 | -0,12% | 3.284,00 |
| 14.10.2025 | 170,32 | 171,64 | 169,05 | 171,64 | 0,05% | 1.342,00 |
| 13.10.2025 | 170,72 | 171,98 | 170,30 | 171,55 | 1,08% | 1.194,00 |
| 10.10.2025 | 173,94 | 174,64 | 169,69 | 169,72 | -2,35% | 2.923,00 |
| 09.10.2025 | 173,38 | 174,19 | 173,37 | 173,81 | 0,23% | 3.074,00 |
| 08.10.2025 | 172,55 | 173,43 | 172,16 | 173,41 | 1,04% | 1.350,00 |
| 07.10.2025 | 172,02 | 173,02 | 171,23 | 171,63 | -0,10% | 1.133,00 |
| 06.10.2025 | 171,55 | 172,74 | 171,34 | 171,81 | 0,21% | 1.304,00 |
| 03.10.2025 | 171,59 | 171,74 | 170,52 | 171,46 | 0,25% | 279,00 |
| 02.10.2025 | 170,94 | 171,30 | 170,59 | 171,04 | 0,26% | 1.694,00 |
| 01.10.2025 | 169,12 | 170,64 | 168,07 | 170,60 | 0,49% | 3.760,00 |
| 30.09.2025 | 168,99 | 169,96 | 168,74 | 169,77 | 0,19% | 2.355,00 |
| 29.09.2025 | 169,75 | 170,35 | 169,32 | 169,45 | 0,17% | 1.647,00 |
| 26.09.2025 | 168,92 | 169,90 | 168,64 | 169,15 | 0,05% | 913,00 |
| 25.09.2025 | 168,99 | 169,33 | 167,92 | 169,06 | 0,16% | 1.711,00 |
| 24.09.2025 | 168,73 | 170,26 | 168,55 | 168,79 | -0,39% | 1.481,00 |
| 23.09.2025 | 169,52 | 169,82 | 169,19 | 169,45 | 0,08% | 2.074,00 |
| 22.09.2025 | 169,50 | 169,54 | 168,28 | 169,32 | 0,07% | 1.895,00 |
| 19.09.2025 | 168,41 | 169,33 | 168,08 | 169,20 | 0,54% | 1.293,00 |
| 18.09.2025 | 167,64 | 168,86 | 167,37 | 168,30 | 1,11% | 945,00 |
| 17.09.2025 | 166,28 | 166,82 | 165,35 | 166,45 | -0,06% | 631,00 |
| 16.09.2025 | 167,84 | 168,01 | 166,38 | 166,55 | -0,63% | 1.134,00 |
| 15.09.2025 | 167,73 | 168,08 | 167,27 | 167,60 | -0,10% | 2.082,00 |
| 12.09.2025 | 167,79 | 168,17 | 167,24 | 167,77 | 0,15% | 2.076,00 |
| 11.09.2025 | 166,83 | 167,99 | 166,40 | 167,52 | 0,66% | 1.858,00 |
| 10.09.2025 | 166,56 | 167,15 | 166,22 | 166,41 | 0,16% | 867,00 |
| 09.09.2025 | 164,76 | 166,15 | 164,76 | 166,15 | 0,61% | 1.288,00 |
| 08.09.2025 | 165,09 | 165,46 | 164,71 | 165,15 | 0,16% | 1.007,00 |
| 05.09.2025 | 166,55 | 166,74 | 163,66 | 164,89 | -0,97% | 966,00 |
| 04.09.2025 | 165,08 | 166,50 | 164,97 | 166,50 | 1,05% | 1.327,00 |
| 03.09.2025 | 164,49 | 165,20 | 164,07 | 164,77 | 0,26% | 916,00 |
| 02.09.2025 | 164,58 | 164,97 | 162,77 | 164,34 | -0,25% | 1.956,00 |
| 01.09.2025 | 164,18 | 164,97 | 163,85 | 164,76 | 0,12% | 4.132,00 |
| 29.08.2025 | 166,21 | 166,23 | 164,27 | 164,57 | -0,94% | 781,00 |
| 28.08.2025 | 165,78 | 166,44 | 165,21 | 166,13 | 0,02% | 989,00 |
| 27.08.2025 | 165,98 | 166,67 | 165,73 | 166,11 | 0,33% | 731,00 |
| 26.08.2025 | 164,82 | 165,55 | 164,29 | 165,55 | 0,00% | 2.366,00 |
| 25.08.2025 | 164,61 | 165,77 | 164,09 | 165,55 | 0,78% | 2.009,00 |
| 22.08.2025 | 163,77 | 164,96 | 163,13 | 164,26 | 0,46% | 669,00 |
| 21.08.2025 | 163,57 | 164,01 | 162,63 | 163,51 | -0,02% | 927,00 |
| 20.08.2025 | 163,65 | 164,05 | 161,92 | 163,55 | -0,23% | 713,00 |
| 19.08.2025 | 164,54 | 164,93 | 163,62 | 163,93 | -0,55% | 1.455,00 |
| 18.08.2025 | 164,35 | 164,87 | 163,90 | 164,83 | 0,34% | 1.811,00 |
| 15.08.2025 | 165,57 | 165,63 | 163,99 | 164,27 | -0,78% | 722,00 |
| 14.08.2025 | 164,38 | 165,58 | 164,10 | 165,56 | 0,54% | 632,00 |
| 13.08.2025 | 164,42 | 164,91 | 163,90 | 164,68 | 0,14% | 1.478,00 |
| 12.08.2025 | 163,55 | 164,57 | 163,26 | 164,45 | 0,56% | 1.580,00 |
| 11.08.2025 | 163,33 | 164,49 | 163,31 | 163,52 | 0,02% | 1.099,00 |
| 08.08.2025 | 162,46 | 163,66 | 162,40 | 163,50 | 0,91% | 1.197,00 |
| 07.08.2025 | 162,24 | 163,65 | 161,69 | 162,02 | -0,12% | 1.826,00 |
| 06.08.2025 | 162,67 | 163,04 | 161,38 | 162,21 | -0,03% | 1.585,00 |
| 05.08.2025 | 163,72 | 164,01 | 161,95 | 162,26 | -0,53% | 1.369,00 |
| 04.08.2025 | 161,25 | 163,11 | 160,94 | 163,11 | 1,50% | 1.711,00 |
| 01.08.2025 | 165,01 | 165,08 | 159,91 | 160,70 | -2,90% | 2.994,00 |
| 31.07.2025 | 167,24 | 167,98 | 165,17 | 165,49 | -0,27% | 1.539,00 |
| 30.07.2025 | 164,58 | 166,09 | 164,24 | 165,95 | 1,01% | 977,00 |
| 29.07.2025 | 164,68 | 165,63 | 164,22 | 164,28 | 0,11% | 927,00 |
| 28.07.2025 | 162,80 | 164,17 | 162,78 | 164,11 | 1,28% | 870,00 |
| 25.07.2025 | 161,65 | 162,35 | 161,32 | 162,04 | 0,43% | 756,00 |
| 24.07.2025 | 160,88 | 161,71 | 160,74 | 161,35 | 0,36% | 878,00 |
| 23.07.2025 | 160,69 | 161,09 | 160,35 | 160,77 | 0,43% | 2.855,00 |
| 22.07.2025 | 160,60 | 161,01 | 159,35 | 160,07 | -0,33% | 1.506,00 |
| 21.07.2025 | 161,48 | 161,80 | 160,61 | 160,61 | -0,53% | 3.389,00 |
| 18.07.2025 | 161,86 | 161,93 | 160,85 | 161,46 | -0,24% | 1.364,00 |
| 17.07.2025 | 160,41 | 162,11 | 160,40 | 161,85 | 1,01% | 1.628,00 |
| 16.07.2025 | 159,68 | 161,05 | 157,84 | 160,23 | -0,07% | 1.478,00 |
| 15.07.2025 | 160,29 | 161,20 | 160,05 | 160,35 | 0,24% | 2.285,00 |
| 14.07.2025 | 158,77 | 160,11 | 158,46 | 159,97 | 0,38% | 1.287,00 |
| 11.07.2025 | 159,58 | 159,74 | 158,60 | 159,37 | -0,32% | 701,00 |
| 10.07.2025 | 158,49 | 160,21 | 158,36 | 159,88 | 0,52% | 1.698,00 |
| 09.07.2025 | 158,11 | 159,49 | 157,94 | 159,06 | 0,61% | 734,00 |
| 08.07.2025 | 158,26 | 158,87 | 157,90 | 158,09 | -0,09% | 2.115,00 |
| 07.07.2025 | 158,10 | 159,24 | 157,84 | 158,23 | 0,29% | 1.461,00 |
| 04.07.2025 | 158,31 | 158,38 | 157,51 | 157,77 | -0,85% | 3.009,00 |
| 03.07.2025 | 157,30 | 159,34 | 157,14 | 159,12 | 1,29% | 907,00 |
| 02.07.2025 | 156,91 | 157,43 | 156,41 | 157,09 | 0,34% | 1.108,00 |
| 01.07.2025 | 156,62 | 157,01 | 155,75 | 156,55 | -0,31% | 1.048,00 |
| 30.06.2025 | 157,37 | 157,62 | 156,20 | 157,04 | 0,05% | 1.427,00 |
| 27.06.2025 | 156,63 | 157,10 | 155,89 | 156,95 | 0,43% | 1.730,00 |
| 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 |