194,628€
0,53%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 195,02 | 195,19 | 194,35 | 194,65 | 0,54% | 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 |
| 02.06.2026 | 195,05 | 196,20 | 194,51 | 195,94 | 0,21% | 807,00 |
| 01.06.2026 | 195,25 | 195,87 | 194,45 | 195,54 | 0,53% | 1.918,00 |
| 29.05.2026 | 194,53 | 195,08 | 194,08 | 194,50 | 0,08% | 700,00 |
| 28.05.2026 | 193,68 | 194,47 | 193,09 | 194,34 | 0,46% | 1.170,00 |
| 27.05.2026 | 193,38 | 194,07 | 192,83 | 193,44 | 0,00% | 882,00 |
| 26.05.2026 | 193,28 | 193,96 | 192,99 | 193,43 | -0,26% | 842,00 |
| 25.05.2026 | 193,80 | 194,05 | 193,55 | 193,93 | 0,74% | 615,00 |
| 22.05.2026 | 192,30 | 193,23 | 192,10 | 192,51 | 0,45% | 1.236,00 |
| 21.05.2026 | 191,05 | 191,99 | 190,57 | 191,64 | 0,35% | 563,00 |
| 20.05.2026 | 189,56 | 191,18 | 189,55 | 190,97 | 0,93% | 1.258,00 |
| 19.05.2026 | 189,43 | 190,34 | 188,92 | 189,20 | -0,30% | 1.131,00 |
| 18.05.2026 | 189,29 | 190,59 | 188,82 | 189,77 | -0,40% | 1.322,00 |
| 15.05.2026 | 191,26 | 191,67 | 190,24 | 190,53 | -0,83% | 2.846,00 |
| 14.05.2026 | 190,35 | 192,42 | 190,21 | 192,12 | 1,04% | 60,00 |
| 13.05.2026 | 188,83 | 190,41 | 188,18 | 190,14 | 0,93% | 868,00 |
| 12.05.2026 | 187,89 | 188,46 | 186,92 | 188,38 | 0,19% | 696,00 |
| 11.05.2026 | 188,19 | 188,45 | 187,09 | 188,03 | 0,07% | 2.663,00 |
| 08.05.2026 | 187,39 | 188,19 | 186,74 | 187,90 | 0,61% | 257,00 |
| 07.05.2026 | 187,40 | 187,76 | 186,31 | 186,75 | -0,39% | 1.155,00 |
| 06.05.2026 | 185,58 | 187,48 | 185,28 | 187,48 | 1,03% | 275,00 |
| 05.05.2026 | 184,66 | 185,88 | 184,41 | 185,57 | 0,82% | 1.117,00 |
| 04.05.2026 | 184,67 | 184,99 | 183,55 | 184,05 | 0,13% | 2.497,00 |
| 30.04.2026 | 182,31 | 183,97 | 182,06 | 183,81 | 0,72% | 1.171,00 |
| 29.04.2026 | 182,74 | 182,80 | 181,82 | 182,50 | 0,12% | 855,00 |
| 28.04.2026 | 182,96 | 183,21 | 181,65 | 182,28 | -0,40% | 581,00 |
| 27.04.2026 | 182,60 | 183,03 | 181,63 | 183,02 | 0,17% | 567,00 |
| 24.04.2026 | 182,25 | 182,87 | 181,68 | 182,71 | 0,48% | 579,00 |
| 23.04.2026 | 181,38 | 182,54 | 180,54 | 181,84 | -0,29% | 995,00 |
| 22.04.2026 | 180,89 | 182,39 | 180,66 | 182,37 | 1,22% | 340,00 |
| 21.04.2026 | 180,92 | 181,73 | 179,86 | 180,18 | -0,12% | 1.511,00 |
| 20.04.2026 | 179,82 | 180,91 | 179,56 | 180,40 | -0,27% | 2.313,00 |
| 17.04.2026 | 178,73 | 180,99 | 178,73 | 180,89 | 1,25% | 1.313,00 |
| 16.04.2026 | 178,15 | 178,89 | 178,00 | 178,65 | 0,47% | 787,00 |
| 15.04.2026 | 176,52 | 177,91 | 176,46 | 177,82 | 0,82% | 732,00 |
| 14.04.2026 | 174,84 | 176,55 | 174,55 | 176,37 | 1,02% | 730,00 |
| 13.04.2026 | 172,95 | 174,60 | 172,87 | 174,60 | 0,65% | 663,00 |
| 10.04.2026 | 174,31 | 174,47 | 173,38 | 173,47 | -0,41% | 710,00 |
| 09.04.2026 | 173,49 | 174,25 | 172,76 | 174,19 | 0,35% | 791,00 |
| 08.04.2026 | 174,12 | 174,41 | 172,31 | 173,58 | 2,25% | 1.520,00 |
| 07.04.2026 | 170,62 | 171,38 | 168,72 | 169,77 | -0,36% | 1.450,00 |
| 02.04.2026 | 167,87 | 170,78 | 167,59 | 170,39 | 0,48% | 1.936,00 |
| 01.04.2026 | 169,14 | 169,99 | 168,62 | 169,58 | 0,51% | 4.914,00 |
| 31.03.2026 | 166,63 | 168,97 | 166,13 | 168,72 | 2,32% | 597,00 |
| 30.03.2026 | 165,35 | 167,22 | 164,70 | 164,90 | 0,01% | 1.003,00 |
| 27.03.2026 | 168,44 | 168,63 | 164,63 | 164,89 | -1,80% | 531,00 |
| 26.03.2026 | 169,58 | 170,21 | 167,47 | 167,92 | -1,60% | 5.427,00 |
| 25.03.2026 | 169,94 | 171,08 | 169,61 | 170,65 | 0,51% | 918,00 |
| 24.03.2026 | 169,39 | 170,33 | 168,38 | 169,77 | 0,29% | 7.565,00 |
| 23.03.2026 | 167,15 | 173,12 | 166,30 | 169,27 | 0,56% | 1.773,00 |
| 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 |