db x-trackers MSCI USA UCITS 1C

XMUS
🏛️ Deutschland →
169.07
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 168.94 169.30 167.46 167.52 0.0M
2024-12-27 170.82 170.98 168.79 169.28 0.0M
2024-12-23 169.34 169.34 168.36 168.69 0.0M
2024-12-20 166.79 169.20 165.14 169.20 0.0M
2024-12-19 167.52 168.81 167.37 168.54 0.0M
2024-12-18 170.98 171.57 170.54 171.33 0.0M
2024-12-17 170.93 171.23 170.24 170.81 0.0M
2024-12-16 170.63 171.58 170.49 171.32 0.0M
2024-12-13 171.67 171.78 170.53 170.75 0.0M
2024-12-12 171.24 171.91 170.63 171.39 0.0M
2024-12-11 170.36 171.73 170.25 171.66 0.0M
2024-12-10 170.03 170.83 170.02 170.64 0.0M
2024-12-09 171.03 171.03 169.52 169.92 0.0M
2024-12-06 170.03 171.16 169.94 170.73 0.0M
2024-12-05 171.06 171.38 170.44 170.62 0.0M
2024-12-04 170.71 171.39 170.61 170.90 0.0M
2024-12-03 170.45 170.45 169.83 170.19 0.0M
2024-12-02 169.82 170.84 169.41 170.60 0.0M
2024-11-29 168.42 169.20 168.42 169.20 0.0M
2024-11-28 168.81 168.82 168.55 168.79 0.0M
2024-11-27 169.53 169.53 167.93 167.93 0.0M
2024-11-26 169.11 169.96 168.72 169.73 0.0M
2024-11-25 169.76 169.81 168.67 169.12 0.0M
2024-11-22 167.83 169.85 167.83 169.48 0.0M
2024-11-21 165.92 167.46 165.44 167.38 0.0M
2024-11-20 165.79 166.07 165.14 165.14 0.0M
2024-11-19 164.93 165.10 163.50 164.95 0.0M
2024-11-18 164.53 165.04 164.09 165.04 0.0M
2024-11-15 165.58 165.67 164.52 164.52 0.0M
2024-11-14 167.52 168.50 166.77 167.00 0.0M
2024-11-13 166.35 167.62 165.89 167.62 0.0M
2024-11-12 166.69 167.09 166.50 166.59 0.0M
2024-11-11 165.96 166.99 165.96 166.66 0.0M
2024-11-08 163.78 164.87 163.10 164.86 0.0M
2024-11-07 162.77 163.01 162.46 163.01 0.0M
2024-11-06 161.77 163.09 161.61 162.17 0.0M
2024-11-05 154.86 155.74 154.61 155.72 0.0M
2024-11-04 155.05 155.13 154.53 154.83 0.0M
2024-11-01 155.12 156.40 155.06 156.32 0.0M
2024-10-31 156.55 156.70 155.25 155.42 0.0M
2024-10-30 159.03 159.03 158.00 158.26 0.0M
2024-10-29 158.63 159.05 158.50 158.86 0.0M
2024-10-28 158.97 159.09 158.53 158.57 0.0M
2024-10-25 158.16 159.09 158.15 158.88 0.0M
2024-10-24 158.63 158.93 158.14 158.14 0.0M
2024-10-23 159.53 159.62 158.50 158.52 0.0M
2024-10-22 158.82 159.05 158.33 158.91 0.0M
2024-10-21 159.02 159.06 158.38 158.39 0.0M
2024-10-18 158.70 158.96 158.48 158.79 0.0M
2024-10-17 158.64 160.02 158.64 159.10 0.1M
2024-10-16 157.50 157.57 157.06 157.57 0.0M
2024-10-15 158.48 158.49 157.55 157.67 0.0M
2024-10-14 156.51 157.97 156.51 157.67 0.0M
2024-10-11 155.38 156.18 155.06 156.16 0.0M
2024-10-10 155.65 155.70 155.12 155.66 0.0M
2024-10-09 153.84 155.22 153.84 155.22 0.0M
2024-10-08 152.34 153.83 152.34 153.83 0.0M
2024-10-07 153.83 153.83 153.26 153.67 0.0M
2024-10-04 151.77 154.11 151.77 153.03 0.0M
2024-10-03 151.77 152.32 151.37 152.10 0.0M
2024-10-02 151.28 152.10 150.84 152.09 0.0M
2024-10-01 152.00 152.70 150.95 151.39 0.0M
2024-09-30 150.83 151.14 150.22 151.14 0.0M
2024-09-27 151.40 151.49 151.04 151.33 0.0M
2024-09-26 151.90 152.23 150.68 150.71 0.0M
2024-09-25 150.13 150.96 150.13 150.96 0.0M
2024-09-24 151.45 151.45 150.28 150.82 0.0M
2024-09-23 150.29 151.14 150.29 150.96 0.0M
2024-09-20 150.09 150.33 149.66 149.93 0.0M
2024-09-19 149.86 150.83 149.86 150.61 0.0M
2024-09-18 149.09 149.09 148.54 148.75 0.0M
2024-09-17 148.86 149.63 148.86 149.44 0.0M
2024-09-16 148.58 148.70 148.08 148.19 0.0M
2024-09-13 148.45 149.09 148.36 149.09 0.0M
2024-09-12 148.28 148.35 147.29 147.83 0.0M
2024-09-11 145.53 146.28 144.29 144.84 0.0M
2024-09-10 145.07 145.94 145.07 145.71 0.0M
2024-09-09 144.20 145.26 144.18 144.99 0.0M
2024-09-06 144.66 145.91 143.36 143.38 0.0M
2024-09-05 145.87 146.52 145.15 145.23 0.0M
2024-09-04 146.00 146.86 146.00 146.38 0.0M
2024-09-03 149.84 149.87 147.86 148.21 0.0M
2024-09-02 149.45 149.71 149.22 149.71 0.0M
2024-08-30 148.50 149.09 148.43 148.43 0.0M
2024-08-29 147.38 149.35 147.38 149.22 0.0M
2024-08-28 148.06 148.47 147.34 147.34 0.0M
2024-08-27 147.68 147.96 147.27 147.60 0.0M
2024-08-26 147.79 148.41 147.56 147.56 0.0M
2024-08-23 147.46 148.23 147.38 147.58 0.0M
2024-08-22 147.92 148.72 147.80 147.94 0.0M
2024-08-21 147.69 148.42 147.61 147.84 0.0M
2024-08-20 148.59 148.81 147.64 147.85 0.0M
2024-08-19 147.68 147.89 147.25 147.89 0.0M
2024-08-16 148.34 148.34 147.29 147.75 0.0M
2024-08-15 145.34 147.57 145.28 147.53 0.0M
2024-08-14 144.86 144.94 143.99 144.94 0.0M
2024-08-13 143.78 144.57 143.58 144.57 0.0M
2024-08-12 143.41 143.81 142.86 143.10 0.0M
2024-08-09 142.63 143.47 142.23 142.82 0.0M
2024-08-08 139.34 142.32 138.73 142.20 0.0M
2024-08-07 141.24 142.91 140.92 142.42 0.0M
2024-08-06 140.44 141.49 139.71 140.65 0.0M
2024-08-05 139.15 139.90 136.07 139.36 0.0M
2024-08-02 146.43 146.43 142.16 142.70 0.0M
2024-08-01 150.29 150.95 148.57 148.57 0.0M
2024-07-31 148.48 149.76 148.41 149.76 0.0M
2024-07-30 148.06 148.65 147.38 147.38 0.0M
2024-07-29 148.04 148.69 147.49 147.49 0.0M
2024-07-26 146.57 147.37 146.57 147.01 0.0M
2024-07-25 147.03 147.05 146.22 147.05 0.0M
2024-07-24 149.10 149.27 147.46 147.47 0.0M
2024-07-23 149.54 150.76 149.54 150.70 0.0M
2024-07-22 148.64 149.55 148.61 148.90 0.0M
2024-07-19 148.73 149.41 148.40 148.40 0.0M
2024-07-18 150.47 150.67 149.26 149.26 0.0M
2024-07-17 151.62 151.62 150.11 150.15 0.0M
2024-07-16 151.62 152.29 151.31 152.06 0.0M
2024-07-15 151.52 152.11 151.38 151.81 0.0M
2024-07-12 150.73 151.35 150.31 151.32 0.0M
2024-07-11 152.19 152.35 150.71 150.71 0.0M
2024-07-10 151.00 151.36 151.00 151.36 0.0M
2024-07-09 150.92 151.27 150.92 151.23 0.0M
2024-07-08 150.41 150.69 150.28 150.61 0.0M
2024-07-05 150.04 150.09 149.67 150.09 0.0M
2024-07-04 150.15 150.23 149.83 149.83 0.0M
2024-07-03 149.98 150.12 149.44 149.70 0.0M
2024-07-02 149.02 149.63 148.77 149.63 0.0M
2024-07-01 149.03 149.27 148.68 149.18 0.0M
2024-06-28 150.52 150.94 150.27 150.27 0.0M
2024-06-27 149.70 149.81 149.30 149.54 0.0M
2024-06-26 149.84 150.17 149.58 149.62 0.0M
2024-06-25 148.70 149.41 148.59 149.28 0.0M
2024-06-24 149.51 149.60 148.66 149.46 0.0M
2024-06-21 149.57 149.87 149.25 149.63 0.0M
2024-06-20 150.13 150.47 149.80 150.01 0.0M
2024-06-19 149.67 149.73 149.46 149.55 0.0M
2024-06-18 149.24 149.47 148.95 149.25 0.0M
2024-06-17 148.61 148.61 147.99 148.40 0.0M
2024-06-14 148.15 148.60 147.63 148.20 0.0M
2024-06-13 147.18 147.42 146.85 147.30 0.0M
2024-06-12 146.44 146.93 146.32 146.66 0.0M
2024-06-11 145.70 145.91 145.42 145.89 0.0M
2024-06-10 145.19 145.68 144.97 145.68 0.0M
2024-06-07 143.94 144.97 143.69 144.97 0.0M
2024-06-06 143.87 144.22 143.71 143.77 0.0M
2024-06-05 142.43 143.41 142.43 143.41 0.0M
2024-06-04 141.62 141.90 141.39 141.39 0.0M
2024-06-03 142.77 142.90 141.62 141.62 0.0M
2024-05-31 141.42 141.45 140.41 140.49 0.0M
2024-05-30 142.09 142.18 141.61 141.73 0.0M
2024-05-29 142.65 142.94 142.25 142.81 0.0M
2024-05-28 143.13 143.30 142.83 142.86 0.0M
2024-05-27 143.10 143.26 142.99 143.26 0.0M
2024-05-24 142.66 143.21 142.66 143.13 0.0M
2024-05-23 144.35 144.54 143.60 143.83 0.0M
2024-05-22 143.47 143.85 143.47 143.69 0.0M
2024-05-21 143.18 143.32 143.02 143.32 0.0M
2024-05-20 142.99 143.58 142.99 143.58 0.0M
2024-05-17 142.88 143.11 142.73 142.73 0.0M
2024-05-16 143.13 143.35 143.10 143.34 0.0M
2024-05-15 141.91 142.55 141.83 142.51 0.0M
2024-05-14 141.58 141.62 141.24 141.43 0.0M
2024-05-13 141.99 142.02 141.55 141.55 0.0M
2024-05-10 141.88 142.09 141.74 141.74 0.0M
2024-05-09 141.21 141.41 140.98 141.41 0.0M
2024-05-08 141.37 141.38 140.84 141.15 0.0M
2024-05-07 140.94 141.12 140.84 141.09 0.0M
2024-05-06 139.68 140.15 139.68 140.14 0.0M
2024-05-03 138.54 139.38 138.40 139.02 0.0M
2024-05-02 137.71 138.27 137.58 137.64 0.0M
2024-04-30 139.77 139.77 139.24 139.24 0.0M
2024-04-29 139.56 139.82 139.43 139.46 0.0M
2024-04-26 138.72 139.93 138.46 139.58 0.0M
2024-04-25 137.60 137.66 136.69 136.72 0.0M
2024-04-24 139.04 139.24 138.43 138.57 0.0M
2024-04-23 137.72 138.50 137.24 138.39 0.0M
2024-04-22 136.90 137.34 136.60 136.76 0.0M
2024-04-19 136.82 137.40 136.78 136.82 0.0M
2024-04-18 138.00 138.62 137.63 138.42 0.0M
2024-04-17 138.82 139.47 138.19 138.19 0.0M
2024-04-16 139.25 139.48 138.76 139.11 0.0M
2024-04-15 141.50 142.00 141.01 141.21 0.0M
2024-04-12 142.47 142.47 141.50 141.69 0.0M
2024-04-11 140.66 140.89 140.32 140.89 0.0M
2024-04-10 140.59 140.65 140.33 140.44 0.0M
2024-04-09 140.34 140.44 139.14 139.52 0.0M
2024-04-08 140.39 140.85 140.26 140.39 0.0M
2024-04-05 139.31 140.49 139.29 140.37 0.0M
2024-04-04 141.06 141.42 140.91 141.27 0.0M
2024-04-03 141.24 141.30 140.91 141.16 0.0M
2024-04-02 142.88 142.92 140.81 141.12 0.0M
2024-03-28 142.19 142.41 142.01 142.23 0.0M
2024-03-27 141.19 141.67 140.92 141.19 0.0M
2024-03-26 141.13 141.32 140.94 141.32 0.0M
2024-03-25 141.46 141.46 140.84 141.07 0.0M
2024-03-22 141.71 141.94 141.46 141.52 0.0M
2024-03-21 140.57 141.68 140.40 141.63 0.0M
2024-03-20 139.31 139.78 139.31 139.40 0.0M
2024-03-19 138.61 138.97 138.10 138.97 0.0M
2024-03-18 137.78 138.89 137.62 138.79 0.0M
2024-03-15 138.40 138.48 137.27 137.27 0.0M
2024-03-14 138.51 138.60 138.08 138.34 0.0M
2024-03-13 138.51 138.51 138.11 138.11 0.0M
2024-03-12 137.51 138.09 137.23 138.09 0.0M
2024-03-11 136.75 136.92 136.32 136.87 0.0M
2024-03-08 138.03 138.41 137.65 137.69 0.0M
2024-03-07 136.62 137.89 136.51 137.63 0.0M
2024-03-06 136.95 137.30 136.85 137.26 0.0M
2024-03-05 138.03 138.03 136.84 136.85 0.0M
2024-03-04 138.32 138.50 138.09 138.15 0.0M
2024-03-01 138.02 138.16 137.50 138.07 0.0M
2024-02-29 136.58 137.38 136.18 137.23 0.0M
2024-02-28 137.01 137.06 136.66 136.84 0.0M
2024-02-27 136.51 136.79 136.47 136.48 0.0M
2024-02-26 137.13 137.15 136.82 136.87 0.0M
2024-02-23 137.16 137.87 137.11 137.40 0.0M
2024-02-22 135.49 136.88 135.40 136.88 0.0M
2024-02-21 134.33 134.40 133.98 134.16 0.0M
2024-02-20 135.58 135.58 134.19 134.28 0.0M
2024-02-19 135.70 136.22 135.67 135.97 0.0M
2024-02-16 136.79 136.89 136.00 136.46 0.0M
2024-02-15 136.54 136.57 135.83 136.16 0.0M
2024-02-14 135.48 135.90 135.37 135.52 0.0M
2024-02-13 136.13 136.20 134.95 135.41 0.0M
2024-02-12 135.94 136.85 135.94 136.85 0.0M
2024-02-09 135.52 135.87 135.52 135.67 0.0M
2024-02-08 135.25 135.58 135.17 135.40 0.0M
2024-02-07 134.20 135.42 134.17 135.16 0.0M
2024-02-06 134.30 134.56 134.09 134.27 0.0M
2024-02-05 133.89 134.45 133.81 134.10 0.0M
2024-02-02 132.25 133.83 132.09 133.83 0.0M
2024-02-01 131.48 131.53 130.85 130.85 0.0M
2024-01-31 132.47 132.52 131.17 131.40 0.0M
2024-01-30 132.76 132.95 132.40 132.68 0.0M
2024-01-29 131.68 132.34 131.68 132.18 0.0M
2024-01-26 131.42 131.79 131.14 131.58 0.0M
2024-01-25 130.63 131.77 130.49 131.77 0.0M
2024-01-24 131.05 131.16 130.62 131.04 0.0M
2024-01-23 129.94 130.73 129.88 130.57 0.0M
2024-01-22 129.94 130.57 129.89 130.23 0.0M
2024-01-19 128.48 128.93 128.43 128.67 0.0M
2024-01-18 127.10 127.94 127.03 127.94 0.0M
2024-01-17 127.21 127.50 127.02 127.50 0.0M
2024-01-16 127.13 128.08 127.06 128.08 0.0M
2024-01-15 127.35 127.46 127.25 127.34 0.0M
2024-01-12 126.86 127.39 126.86 127.15 0.0M
2024-01-11 127.46 127.66 126.38 126.44 0.0M
2024-01-10 126.97 127.18 126.76 126.94 0.0M
2024-01-09 126.57 126.86 126.19 126.86 0.0M
2024-01-08 125.18 125.56 124.87 125.51 0.0M
2024-01-05 125.11 125.34 124.78 125.22 0.0M
2024-01-04 125.72 125.72 125.20 125.64 0.0M
2024-01-03 126.26 126.43 125.79 125.96 0.0M
2024-01-02 126.60 126.60 126.10 126.36 0.0M