206,280€
0,12%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 205,46 | 206,90 | 204,84 | 206,13 | 0,04% | 3.593,00 |
| 19.10.2026 | 206,54 | 206,93 | 205,22 | 206,04 | 0,67% | 727,00 |
| 16.10.2026 | 207,50 | 207,58 | 203,95 | 204,68 | -1,29% | 542,00 |
| 15.10.2026 | 207,02 | 207,79 | 205,26 | 207,35 | -0,28% | - |
| 14.10.2026 | 209,50 | 210,50 | 207,31 | 207,94 | -0,75% | 437,00 |
| 13.10.2026 | 209,72 | 210,13 | 208,59 | 209,51 | -0,37% | 1.202,00 |
| 12.10.2026 | 210,12 | 210,55 | 209,63 | 210,30 | 0,33% | 649,00 |
| 09.10.2026 | 208,45 | 209,85 | 208,28 | 209,60 | 0,68% | 798,00 |
| 08.10.2026 | 209,07 | 209,24 | 207,15 | 208,18 | -0,56% | 356,00 |
| 07.10.2026 | 209,35 | 210,24 | 208,47 | 209,35 | 0,25% | 940,00 |
| 06.10.2026 | 208,55 | 209,27 | 207,91 | 208,83 | 0,31% | 649,00 |
| 05.10.2026 | 207,03 | 208,77 | 206,55 | 208,19 | 1,00% | 2.077,00 |
| 02.10.2026 | 205,16 | 207,14 | 204,72 | 206,12 | 0,53% | 1.386,00 |
| 01.10.2026 | 204,50 | 205,46 | 202,94 | 205,04 | 0,83% | 3.615,00 |
| 30.09.2026 | 203,43 | 204,55 | 202,59 | 203,36 | 0,09% | 1.677,00 |
| 29.09.2026 | 202,80 | 204,36 | 202,75 | 203,18 | 0,05% | 813,00 |
| 28.09.2026 | 203,61 | 204,16 | 202,67 | 203,09 | -0,54% | 639,00 |
| 25.09.2026 | 203,66 | 204,36 | 202,69 | 204,19 | 0,29% | 409,00 |
| 24.09.2026 | 202,80 | 203,91 | 201,98 | 203,60 | 0,22% | 466,00 |
| 23.09.2026 | 204,30 | 204,75 | 203,12 | 203,15 | -0,57% | 1.671,00 |
| 22.09.2026 | 203,50 | 204,49 | 203,16 | 204,32 | 0,40% | 617,00 |
| 21.09.2026 | 201,04 | 203,79 | 200,69 | 203,50 | 1,76% | 1.359,00 |
| 18.09.2026 | 200,40 | 200,84 | 199,27 | 199,99 | 0,03% | 1.539,00 |
| 17.09.2026 | 198,69 | 200,55 | 198,67 | 199,92 | 1,09% | 870,00 |
| 16.09.2026 | 197,63 | 198,93 | 196,68 | 197,77 | 0,26% | 1.089,00 |
| 15.09.2026 | 197,99 | 198,52 | 197,00 | 197,26 | -0,54% | 976,00 |
| 14.09.2026 | 197,67 | 198,67 | 197,40 | 198,32 | -0,01% | 9.695,00 |
| 11.09.2026 | 196,98 | 198,88 | 196,77 | 198,35 | 0,98% | 1.697,00 |
| 10.09.2026 | 197,57 | 197,73 | 195,90 | 196,43 | -0,39% | 8.708,00 |
| 09.09.2026 | 198,35 | 198,35 | 196,76 | 197,19 | -0,51% | 4.832,00 |
| 08.09.2026 | 198,74 | 199,70 | 198,14 | 198,21 | -0,38% | 235,00 |
| 07.09.2026 | 199,22 | 199,71 | 198,69 | 198,96 | -0,20% | 5.633,00 |
| 04.09.2026 | 200,13 | 200,73 | 199,01 | 199,36 | -0,28% | 925,00 |
| 03.09.2026 | 198,26 | 200,24 | 197,90 | 199,92 | 0,74% | 967,00 |
| 02.09.2026 | 197,59 | 198,77 | 197,06 | 198,46 | 0,55% | 2.003,00 |
| 01.09.2026 | 198,95 | 199,14 | 197,05 | 197,38 | -0,62% | 3.533,00 |
| 31.08.2026 | 199,27 | 199,52 | 197,96 | 198,61 | -0,56% | 1.011,00 |
| 28.08.2026 | 199,03 | 200,99 | 198,93 | 199,73 | 0,23% | 666,00 |
| 27.08.2026 | 198,25 | 199,51 | 197,89 | 199,27 | 0,65% | 793,00 |
| 26.08.2026 | 197,41 | 198,13 | 196,79 | 197,98 | 0,27% | 759,00 |
| 25.08.2026 | 197,42 | 198,04 | 196,99 | 197,46 | 0,17% | 1.052,00 |
| 24.08.2026 | 196,84 | 197,70 | 196,59 | 197,12 | -0,14% | 1.443,00 |
| 21.08.2026 | 196,29 | 197,77 | 196,27 | 197,40 | 0,50% | 315,00 |
| 20.08.2026 | 198,33 | 198,55 | 196,43 | 196,43 | -0,88% | 1.100,00 |
| 19.08.2026 | 198,91 | 199,68 | 197,98 | 198,16 | -0,68% | 380,00 |
| 18.08.2026 | 200,09 | 200,39 | 199,42 | 199,51 | -0,67% | 387,00 |
| 17.08.2026 | 201,97 | 202,10 | 200,81 | 200,87 | -0,56% | 1.510,00 |
| 14.08.2026 | 203,04 | 203,04 | 201,58 | 202,00 | -0,61% | 884,00 |
| 13.08.2026 | 202,07 | 203,46 | 201,58 | 203,24 | 0,64% | 1.083,00 |
| 12.08.2026 | 201,32 | 202,24 | 201,10 | 201,95 | 0,52% | 463,00 |
| 11.08.2026 | 201,74 | 202,24 | 200,82 | 200,90 | -0,32% | 1.533,00 |
| 10.08.2026 | 201,72 | 201,95 | 201,14 | 201,55 | 0,22% | 463,00 |
| 07.08.2026 | 200,61 | 201,60 | 199,86 | 201,11 | 0,18% | 694,00 |
| 06.08.2026 | 200,86 | 201,35 | 200,45 | 200,75 | 0,01% | 889,00 |
| 05.08.2026 | 201,92 | 202,38 | 200,54 | 200,72 | -0,27% | 791,00 |
| 04.08.2026 | 198,55 | 201,79 | 198,15 | 201,26 | 1,65% | 1.906,00 |
| 03.08.2026 | 195,87 | 198,30 | 195,41 | 197,99 | 1,67% | 2.263,00 |
| 31.07.2026 | 195,02 | 195,65 | 193,38 | 194,74 | 0,58% | 856,00 |
| 30.07.2026 | 192,32 | 193,81 | 191,98 | 193,61 | 0,82% | 638,00 |
| 29.07.2026 | 195,48 | 196,47 | 191,92 | 192,04 | -1,97% | 267,00 |
| 28.07.2026 | 195,00 | 196,25 | 194,82 | 195,90 | 0,14% | 586,00 |
| 27.07.2026 | 196,65 | 197,26 | 194,76 | 195,62 | 0,13% | 687,00 |
| 24.07.2026 | 195,17 | 196,53 | 194,85 | 195,37 | 0,13% | 417,00 |
| 23.07.2026 | 196,35 | 196,83 | 194,53 | 195,12 | -1,07% | 656,00 |
| 22.07.2026 | 197,09 | 197,78 | 196,43 | 197,23 | -0,15% | 326,00 |
| 21.07.2026 | 196,60 | 197,58 | 196,22 | 197,52 | 0,95% | 532,00 |
| 20.07.2026 | 195,50 | 197,47 | 195,36 | 195,66 | -0,08% | 1.330,00 |
| 17.07.2026 | 195,85 | 196,65 | 195,07 | 195,82 | -0,73% | 272,00 |
| 16.07.2026 | 198,15 | 198,53 | 196,83 | 197,26 | -0,40% | 626,00 |
| 15.07.2026 | 198,35 | 199,14 | 197,44 | 198,06 | -0,07% | 450,00 |
| 14.07.2026 | 198,07 | 198,39 | 196,87 | 198,19 | -0,01% | 697,00 |
| 13.07.2026 | 198,18 | 198,74 | 197,72 | 198,21 | -0,43% | 879,00 |
| 10.07.2026 | 197,49 | 199,16 | 197,23 | 199,06 | 0,60% | 431,00 |
| 09.07.2026 | 196,87 | 198,01 | 196,30 | 197,88 | 0,86% | 256,00 |
| 08.07.2026 | 196,95 | 196,99 | 195,24 | 196,20 | -0,57% | 715,00 |
| 07.07.2026 | 197,47 | 198,04 | 196,45 | 197,33 | -0,19% | 991,00 |
| 06.07.2026 | 196,88 | 198,10 | 196,75 | 197,71 | 0,43% | 773,00 |
| 03.07.2026 | 196,61 | 196,98 | 196,25 | 196,86 | 0,34% | 205,00 |
| 02.07.2026 | 197,19 | 197,54 | 194,97 | 196,20 | -0,64% | 2.381,00 |
| 01.07.2026 | 196,29 | 198,16 | 196,01 | 197,45 | 0,28% | 2.767,00 |
| 30.06.2026 | 196,16 | 197,07 | 195,40 | 196,91 | 0,95% | 652,00 |
| 29.06.2026 | 194,09 | 195,18 | 192,94 | 195,05 | 0,83% | 642,00 |
| 26.06.2026 | 192,27 | 194,00 | 191,19 | 193,44 | -0,04% | 339,00 |
| 25.06.2026 | 195,31 | 195,94 | 193,10 | 193,51 | -0,31% | 942,00 |
| 24.06.2026 | 194,69 | 196,28 | 193,63 | 194,11 | -0,07% | 405,00 |
| 23.06.2026 | 194,01 | 195,41 | 193,11 | 194,24 | -0,81% | 579,00 |
| 22.06.2026 | 195,54 | 197,31 | 195,16 | 195,83 | 0,08% | 2.024,00 |
| 19.06.2026 | 195,48 | 195,87 | 194,97 | 195,69 | -0,19% | 573,00 |
| 18.06.2026 | 194,61 | 196,42 | 194,24 | 196,06 | 1,47% | 443,00 |
| 17.06.2026 | 194,27 | 194,66 | 193,09 | 193,23 | -0,45% | 1.125,00 |
| 16.06.2026 | 195,24 | 195,38 | 193,81 | 194,11 | -0,49% | 6.233,00 |
| 15.06.2026 | 193,96 | 195,59 | 193,75 | 195,07 | 1,55% | 1.065,00 |
| 12.06.2026 | 191,31 | 192,77 | 190,49 | 192,09 | 0,57% | 527,00 |
| 11.06.2026 | 189,24 | 191,55 | 188,73 | 191,00 | 1,12% | 693,00 |
| 10.06.2026 | 190,65 | 191,53 | 188,46 | 188,88 | -1,31% | 328,00 |
| 09.06.2026 | 192,71 | 193,64 | 187,93 | 191,40 | -0,51% | 904,00 |
| 08.06.2026 | 191,90 | 193,75 | 191,79 | 192,38 | 0,00% | 1.155,00 |
| 05.06.2026 | 194,64 | 195,11 | 191,41 | 192,37 | -1,84% | 569,00 |
| 04.06.2026 | 194,25 | 196,07 | 193,26 | 195,97 | 0,36% | 1.862,00 |
| 03.06.2026 | 196,04 | 196,44 | 194,98 | 195,27 | -0,34% | 428,00 |