168,736€
0,70%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 167,19 | 169,69 | 164,97 | 168,32 | 0,45% | 6.375,00 |
| 19.12.2024 | 167,31 | 168,94 | 166,79 | 167,57 | -0,15% | 2.872,00 |
| 18.12.2024 | 170,64 | 171,66 | 167,72 | 167,83 | -1,74% | 11.422,00 |
| 17.12.2024 | 171,01 | 171,37 | 170,15 | 170,80 | -0,22% | 8.147,00 |
| 16.12.2024 | 170,48 | 171,64 | 170,13 | 171,19 | 0,28% | 4.197,00 |
| 13.12.2024 | 171,48 | 171,81 | 170,23 | 170,72 | -0,30% | 1.085,00 |
| 12.12.2024 | 171,13 | 171,94 | 170,69 | 171,24 | -0,23% | 1.698,00 |
| 11.12.2024 | 170,00 | 172,02 | 169,91 | 171,64 | 1,12% | 1.676,00 |
| 10.12.2024 | 169,66 | 170,99 | 169,59 | 169,74 | -0,15% | 4.171,00 |
| 09.12.2024 | 170,87 | 171,16 | 169,33 | 170,00 | -0,49% | 2.396,00 |
| 06.12.2024 | 170,18 | 171,32 | 169,44 | 170,84 | 0,53% | 6.122,00 |
| 05.12.2024 | 171,26 | 171,52 | 169,93 | 169,93 | -0,93% | 1.893,00 |
| 04.12.2024 | 170,35 | 171,74 | 170,28 | 171,52 | 0,67% | 4.262,00 |
| 03.12.2024 | 170,85 | 170,85 | 169,65 | 170,38 | -0,09% | 1.523,00 |
| 02.12.2024 | 169,26 | 170,99 | 169,20 | 170,52 | 0,91% | 2.408,00 |
| 29.11.2024 | 168,28 | 169,62 | 167,90 | 168,99 | 0,21% | 974,00 |
| 28.11.2024 | 168,46 | 168,99 | 168,34 | 168,64 | 0,41% | 1.019,00 |
| 27.11.2024 | 170,04 | 170,06 | 167,36 | 167,96 | -1,27% | 1.416,00 |
| 26.11.2024 | 169,30 | 170,28 | 168,41 | 170,12 | 0,64% | 2.052,00 |
| 25.11.2024 | 169,22 | 169,87 | 168,48 | 169,04 | -0,41% | 2.146,00 |
| 22.11.2024 | 168,17 | 170,14 | 167,75 | 169,74 | 1,02% | 2.582,00 |
| 21.11.2024 | 165,72 | 168,41 | 165,29 | 168,03 | 1,24% | 1.166,00 |
| 20.11.2024 | 165,49 | 166,23 | 164,61 | 165,97 | 0,60% | 1.527,00 |
| 19.11.2024 | 164,61 | 165,32 | 162,80 | 164,98 | 0,42% | 1.583,00 |
| 18.11.2024 | 165,10 | 165,10 | 163,87 | 164,30 | -0,29% | 2.080,00 |
| 15.11.2024 | 165,80 | 165,84 | 163,76 | 164,77 | -1,37% | 1.689,00 |
| 14.11.2024 | 167,53 | 168,69 | 166,57 | 167,06 | -0,30% | 1.703,00 |
| 13.11.2024 | 166,10 | 168,14 | 165,63 | 167,56 | 0,69% | 5.899,00 |
| 12.11.2024 | 166,53 | 167,19 | 165,94 | 166,42 | 0,08% | 4.537,00 |
| 11.11.2024 | 165,16 | 167,00 | 165,13 | 166,29 | 0,77% | 3.978,00 |
| 08.11.2024 | 163,61 | 165,56 | 162,97 | 165,02 | 1,15% | 2.031,00 |
| 07.11.2024 | 162,76 | 163,58 | 162,18 | 163,14 | 0,31% | 3.563,00 |
| 06.11.2024 | 161,15 | 163,38 | 160,78 | 162,64 | 4,33% | 4.879,00 |
| 05.11.2024 | 154,99 | 156,19 | 154,53 | 155,89 | 0,77% | 3.216,00 |
| 04.11.2024 | 155,40 | 155,52 | 154,20 | 154,69 | -0,66% | 2.807,00 |
| 01.11.2024 | 154,81 | 156,59 | 154,60 | 155,72 | 0,84% | 2.393,00 |
| 31.10.2024 | 156,80 | 156,93 | 154,35 | 154,43 | -1,99% | 2.837,00 |
| 30.10.2024 | 159,02 | 159,21 | 157,37 | 157,56 | -0,87% | 4.178,00 |
| 29.10.2024 | 158,67 | 159,29 | 158,30 | 158,95 | 0,21% | 1.279,00 |
| 28.10.2024 | 159,03 | 159,22 | 158,41 | 158,62 | 0,22% | 2.653,00 |
| 25.10.2024 | 158,34 | 159,36 | 157,95 | 158,26 | 0,13% | 1.024,00 |
| 24.10.2024 | 158,42 | 159,04 | 157,62 | 158,06 | -0,01% | 1.226,00 |
| 23.10.2024 | 159,18 | 159,73 | 157,37 | 158,07 | -0,92% | 1.885,00 |
| 22.10.2024 | 158,91 | 159,73 | 158,23 | 159,53 | 0,16% | 2.064,00 |
| 21.10.2024 | 158,80 | 159,30 | 158,31 | 159,28 | 0,31% | 1.548,00 |
| 18.10.2024 | 158,65 | 159,06 | 158,33 | 158,78 | -0,04% | 2.283,00 |
| 17.10.2024 | 158,22 | 160,21 | 158,21 | 158,85 | 0,36% | 1.025,00 |
| 16.10.2024 | 157,09 | 158,46 | 156,86 | 158,27 | 0,70% | 2.088,00 |
| 15.10.2024 | 158,36 | 158,59 | 156,88 | 157,18 | -0,62% | 2.667,00 |
| 14.10.2024 | 156,48 | 158,43 | 156,28 | 158,16 | 1,07% | 2.174,00 |
| 11.10.2024 | 155,58 | 156,61 | 154,82 | 156,49 | 0,54% | 1.881,00 |
| 10.10.2024 | 155,49 | 156,10 | 154,88 | 155,64 | -0,05% | 1.989,00 |
| 09.10.2024 | 153,50 | 155,78 | 153,50 | 155,72 | 1,09% | 797,00 |
| 08.10.2024 | 152,37 | 154,18 | 152,22 | 154,04 | 1,00% | 945,00 |
| 07.10.2024 | 153,86 | 153,94 | 152,31 | 152,51 | -0,95% | 2.306,00 |
| 04.10.2024 | 151,95 | 154,28 | 151,63 | 153,97 | 1,28% | 2.151,00 |
| 03.10.2024 | 151,71 | 152,39 | 151,16 | 152,02 | 0,12% | 433,00 |
| 02.10.2024 | 151,24 | 152,24 | 150,75 | 151,85 | 0,25% | 1.178,00 |
| 01.10.2024 | 151,83 | 152,79 | 150,73 | 151,47 | -0,39% | 5.443,00 |
| 30.09.2024 | 151,04 | 152,13 | 149,97 | 152,07 | 0,75% | 1.745,00 |
| 27.09.2024 | 151,26 | 151,70 | 150,73 | 150,94 | -0,13% | 976,00 |
| 26.09.2024 | 151,63 | 152,39 | 150,49 | 151,13 | 0,12% | 2.043,00 |
| 25.09.2024 | 150,18 | 151,04 | 150,07 | 150,94 | 0,16% | 547,00 |
| 24.09.2024 | 151,19 | 151,53 | 150,09 | 150,70 | -0,30% | 1.351,00 |
| 23.09.2024 | 150,40 | 151,35 | 150,22 | 151,16 | 0,72% | 1.326,00 |
| 20.09.2024 | 150,27 | 150,41 | 149,60 | 150,09 | -0,24% | - |
| 19.09.2024 | 149,61 | 151,18 | 149,52 | 150,44 | 1,33% | 1.296,00 |
| 18.09.2024 | 148,92 | 149,56 | 148,15 | 148,48 | -0,22% | 816,00 |
| 17.09.2024 | 148,70 | 149,80 | 148,29 | 148,81 | 0,07% | 926,00 |
| 16.09.2024 | 148,82 | 148,98 | 147,86 | 148,70 | -0,25% | 1.098,00 |
| 13.09.2024 | 148,19 | 149,33 | 148,02 | 149,07 | 0,53% | 846,00 |
| 12.09.2024 | 148,13 | 148,69 | 147,13 | 148,28 | 0,16% | 1.261,00 |
| 11.09.2024 | 145,34 | 148,09 | 144,06 | 148,05 | 1,25% | 764,00 |
| 10.09.2024 | 145,15 | 146,27 | 144,75 | 146,23 | 0,59% | 808,00 |
| 09.09.2024 | 143,77 | 145,78 | 143,75 | 145,37 | 1,66% | 1.094,00 |
| 06.09.2024 | 144,90 | 146,08 | 142,85 | 143,00 | -1,47% | 4.863,00 |
| 05.09.2024 | 145,97 | 146,73 | 144,80 | 145,13 | -0,76% | 1.735,00 |
| 04.09.2024 | 145,78 | 146,98 | 145,70 | 146,24 | -0,34% | 759,00 |
| 03.09.2024 | 149,73 | 149,99 | 146,19 | 146,74 | -2,05% | 696,00 |
| 02.09.2024 | 149,64 | 149,93 | 149,07 | 149,81 | -0,06% | 3.596,00 |
| 30.08.2024 | 148,45 | 149,96 | 148,23 | 149,90 | 1,16% | 743,00 |
| 29.08.2024 | 146,95 | 149,53 | 146,71 | 148,18 | 0,35% | 1.187,00 |
| 28.08.2024 | 148,09 | 148,67 | 146,84 | 147,66 | 0,06% | 929,00 |
| 27.08.2024 | 147,66 | 148,01 | 146,98 | 147,57 | -0,01% | 565,00 |
| 26.08.2024 | 147,54 | 148,65 | 147,18 | 147,58 | -0,10% | 1.479,00 |
| 23.08.2024 | 147,14 | 148,42 | 146,72 | 147,73 | 0,56% | 542,00 |
| 22.08.2024 | 147,79 | 148,91 | 146,84 | 146,91 | -0,56% | 952,00 |
| 21.08.2024 | 148,00 | 148,58 | 147,12 | 147,73 | 0,14% | 341,00 |
| 20.08.2024 | 148,49 | 148,83 | 147,36 | 147,53 | -0,51% | 1.199,00 |
| 19.08.2024 | 147,59 | 148,29 | 147,14 | 148,29 | 0,40% | 1.740,00 |
| 16.08.2024 | 148,27 | 148,54 | 147,04 | 147,70 | -0,20% | 894,00 |
| 15.08.2024 | 145,42 | 148,38 | 145,00 | 148,00 | 1,90% | 7.931,00 |
| 14.08.2024 | 144,94 | 145,34 | 143,69 | 145,24 | 0,29% | 2.478,00 |
| 13.08.2024 | 143,45 | 144,99 | 143,38 | 144,83 | 1,19% | 2.351,00 |
| 12.08.2024 | 143,30 | 143,94 | 142,74 | 143,13 | -0,25% | 956,00 |
| 09.08.2024 | 142,71 | 143,77 | 142,05 | 143,49 | 0,57% | 1.585,00 |
| 08.08.2024 | 139,07 | 143,05 | 138,55 | 142,67 | 2,38% | 754,00 |
| 07.08.2024 | 141,49 | 143,00 | 139,28 | 139,36 | -0,69% | 2.345,00 |
| 06.08.2024 | 140,52 | 142,24 | 139,24 | 140,33 | 1,35% | 10.611,00 |
| 05.08.2024 | 139,18 | 140,26 | 135,65 | 138,45 | -3,31% | 5.233,00 |