Xtrackers MDAX ESG Screened UCITS ETF 1D

XDGM
🏛️ Alemania →
21.92
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 22.61 22.65 22.53 22.53 0.0M
2023-12-28 22.70 22.70 22.51 22.59 0.0M
2023-12-27 22.51 22.67 22.51 22.67 0.0M
2023-12-22 22.58 22.64 22.41 22.46 0.0M
2023-12-21 22.65 22.78 22.65 22.73 0.0M
2023-12-20 22.83 22.85 22.62 22.84 0.0M
2023-12-19 22.52 22.68 22.52 22.68 0.0M
2023-12-18 22.44 22.58 22.44 22.46 0.0M
2023-12-15 22.80 22.82 22.66 22.66 0.0M
2023-12-14 22.72 22.75 22.66 22.69 0.0M
2023-12-13 22.19 22.27 22.01 22.07 0.0M
2023-12-12 22.28 22.38 22.14 22.21 0.0M
2023-12-11 22.16 22.25 22.15 22.25 0.0M
2023-12-08 22.17 22.33 22.17 22.29 0.0M
2023-12-07 22.17 22.19 22.04 22.14 0.0M
2023-12-06 22.19 22.35 22.13 22.33 0.0M
2023-12-05 21.98 22.13 21.98 22.13 0.0M
2023-12-04 22.16 22.21 22.00 22.01 0.0M
2023-12-01 21.98 22.10 21.91 22.10 0.0M
2023-11-30 21.98 21.98 21.87 21.88 0.0M
2023-11-29 21.78 22.02 21.78 21.98 0.0M
2023-11-28 21.74 21.74 21.64 21.74 0.0M
2023-11-27 21.91 21.91 21.78 21.80 0.0M
2023-11-24 21.79 21.90 21.74 21.89 0.0M
2023-11-23 21.83 21.83 21.70 21.80 0.0M
2023-11-22 21.70 21.84 21.70 21.83 0.0M
2023-11-21 21.94 21.95 21.63 21.63 0.0M
2023-11-20 21.98 22.01 21.95 22.01 0.0M
2023-11-17 21.84 22.09 21.84 21.93 0.0M
2023-11-16 21.87 21.88 21.67 21.67 0.0M
2023-11-15 22.03 22.16 22.03 22.07 0.0M
2023-11-14 21.25 21.89 21.25 21.89 0.0M
2023-11-13 21.13 21.20 21.08 21.20 0.0M
2023-11-10 21.33 21.33 21.04 21.10 0.0M
2023-11-09 21.23 21.61 21.23 21.57 0.0M
2023-11-08 20.99 21.19 20.99 21.19 0.1M
2023-11-07 20.66 20.95 20.66 20.95 0.0M
2023-11-06 21.06 21.06 20.79 20.79 0.0M
2023-11-03 20.84 21.14 20.84 20.97 0.0M
2023-11-02 20.41 20.76 20.41 20.63 0.0M
2023-11-01 20.02 20.05 19.83 20.03 0.0M
2023-10-31 19.99 20.04 19.96 20.00 0.0M
2023-10-30 20.04 20.04 19.86 19.87 0.0M
2023-10-27 19.84 19.87 19.79 19.82 0.0M
2023-10-26 19.71 19.93 19.70 19.81 0.0M
2023-10-25 20.36 20.36 20.04 20.04 0.0M
2023-10-24 20.35 20.40 20.24 20.39 0.1M
2023-10-23 20.11 20.11 19.78 20.10 0.4M
2023-10-20 20.14 20.21 20.07 20.10 0.0M
2023-10-19 20.56 20.60 20.40 20.40 0.0M
2023-10-18 20.79 20.79 20.57 20.59 0.0M
2023-10-17 20.83 20.84 20.71 20.84 0.0M
2023-10-16 20.87 20.87 20.70 20.87 0.0M
2023-10-13 21.07 21.07 20.81 20.81 0.0M
2023-10-12 21.44 21.45 21.11 21.11 0.0M
2023-10-11 21.26 21.36 21.21 21.24 0.0M
2023-10-10 21.31 21.54 21.31 21.54 0.0M
2023-10-09 21.07 21.11 21.05 21.07 0.0M
2023-10-06 21.06 21.26 21.06 21.24 0.0M
2023-10-05 21.24 21.24 21.04 21.04 0.0M
2023-10-04 20.94 21.16 20.77 21.11 0.0M
2023-10-03 21.36 21.44 21.12 21.12 0.0M
2023-10-02 21.96 21.98 21.48 21.52 0.0M
2023-09-29 21.71 21.94 21.71 21.77 0.0M
2023-09-28 21.45 21.46 21.24 21.46 0.0M
2023-09-27 21.42 21.48 21.40 21.40 0.0M
2023-09-26 21.71 21.71 21.43 21.43 0.0M
2023-09-25 22.15 22.15 21.72 21.83 0.4M
2023-09-22 22.08 22.19 22.08 22.17 0.0M
2023-09-21 22.48 22.51 22.20 22.20 0.0M
2023-09-20 22.59 22.71 22.59 22.71 0.0M
2023-09-19 22.36 22.54 22.36 22.46 0.0M
2023-09-18 22.85 22.85 22.44 22.47 0.0M
2023-09-15 23.09 23.09 22.80 22.80 0.0M
2023-09-14 22.58 22.81 22.55 22.81 0.0M
2023-09-13 22.51 22.63 22.49 22.59 0.0M
2023-09-12 22.75 22.75 22.56 22.61 0.0M
2023-09-11 22.74 22.77 22.72 22.73 0.0M
2023-09-08 22.80 22.80 22.50 22.59 0.0M
2023-09-07 22.81 22.81 22.69 22.69 0.0M
2023-09-06 23.02 23.02 22.90 22.93 0.0M
2023-09-05 23.13 23.21 23.12 23.12 0.0M
2023-09-04 23.35 23.43 23.25 23.28 0.0M
2023-09-01 23.26 23.28 23.15 23.25 0.0M
2023-08-31 23.08 23.29 23.08 23.27 0.0M
2023-08-30 23.08 23.08 23.01 23.01 0.0M
2023-08-29 22.94 23.13 22.94 23.13 0.0M
2023-08-28 22.64 22.81 22.64 22.81 0.0M
2023-08-25 22.52 22.69 22.52 22.58 0.0M
2023-08-24 23.09 23.09 22.65 22.65 0.0M
2023-08-23 22.84 22.85 22.72 22.85 0.0M
2023-08-22 23.18 23.20 23.08 23.14 0.0M
2023-08-21 23.10 23.13 22.94 22.97 0.0M
2023-08-18 23.22 23.22 23.00 23.09 0.0M
2023-08-17 23.54 23.54 23.39 23.39 0.0M
2023-08-16 23.50 23.68 23.50 23.67 0.0M
2023-08-15 23.91 23.91 23.56 23.63 0.0M
2023-08-14 23.73 23.87 23.73 23.82 0.0M
2023-08-11 23.98 24.04 23.87 23.87 0.0M
2023-08-10 23.99 24.15 23.99 24.11 0.0M
2023-08-09 24.05 24.05 23.84 23.84 0.0M
2023-08-08 23.75 23.75 23.70 23.73 0.0M
2023-08-07 23.82 23.99 23.78 23.84 0.0M
2023-08-04 23.72 23.90 23.65 23.90 0.0M
2023-08-03 23.69 23.80 23.69 23.77 0.0M
2023-08-02 23.98 24.07 23.81 23.86 0.0M
2023-08-01 24.50 24.50 24.31 24.31 0.0M
2023-07-31 24.44 24.56 24.43 24.56 0.0M
2023-07-28 24.31 24.44 24.19 24.44 0.0M
2023-07-27 24.14 24.48 24.14 24.48 0.0M
2023-07-26 24.13 24.13 23.91 24.04 0.0M
2023-07-25 24.01 24.10 23.98 24.10 0.0M
2023-07-24 23.91 24.06 23.91 24.02 0.0M
2023-07-21 23.89 24.06 23.89 24.06 0.0M
2023-07-20 24.10 24.17 24.03 24.05 0.0M
2023-07-19 24.01 24.16 23.99 24.16 0.0M
2023-07-18 23.55 23.90 23.55 23.90 0.0M
2023-07-17 23.55 23.62 23.49 23.60 0.0M
2023-07-14 23.73 23.78 23.70 23.72 0.0M
2023-07-13 23.74 23.94 23.74 23.84 0.0M
2023-07-12 23.33 23.80 23.33 23.80 0.0M
2023-07-11 23.18 23.26 23.18 23.26 0.0M
2023-07-10 22.90 23.02 22.90 23.02 0.0M
2023-07-07 22.70 23.02 22.63 23.02 0.0M
2023-07-06 23.09 23.11 22.77 22.77 0.0M
2023-07-05 23.50 23.50 23.33 23.36 0.0M
2023-07-04 23.57 23.71 23.57 23.71 0.0M
2023-07-03 23.66 23.66 23.46 23.59 0.0M
2023-06-30 23.22 23.54 23.22 23.54 0.0M
2023-06-29 23.17 23.17 23.13 23.17 0.0M
2023-06-28 23.06 23.21 23.06 23.21 0.0M
2023-06-27 22.94 22.94 22.75 22.94 0.0M
2023-06-26 22.91 22.91 22.82 22.91 0.0M
2023-06-23 23.21 23.21 22.76 22.84 0.0M
2023-06-22 22.54 22.92 22.46 22.92 0.0M
2023-06-21 22.68 22.69 22.60 22.62 0.0M
2023-06-20 22.92 22.92 22.73 22.76 0.0M
2023-06-19 23.27 23.27 23.16 23.17 0.0M
2023-06-16 23.32 23.50 23.32 23.41 0.0M
2023-06-15 23.48 23.48 23.18 23.28 0.0M
2023-06-14 23.40 23.52 23.40 23.51 0.0M
2023-06-13 23.40 23.43 23.25 23.41 0.0M
2023-06-12 23.20 23.27 23.20 23.27 0.0M
2023-06-09 23.16 23.16 23.05 23.15 0.0M
2023-06-08 23.06 23.21 23.06 23.17 0.0M
2023-06-07 23.14 23.25 23.06 23.15 0.0M
2023-06-06 23.00 23.09 22.94 23.09 0.0M
2023-06-05 23.19 23.20 23.07 23.07 0.0M
2023-06-02 22.93 23.19 22.93 23.19 0.0M
2023-06-01 22.63 22.72 22.63 22.72 0.0M
2023-05-31 22.51 22.60 22.51 22.58 0.0M
2023-05-30 22.97 23.04 22.79 22.79 0.0M
2023-05-29 23.09 23.09 22.91 22.91 0.0M
2023-05-26 22.79 22.97 22.78 22.97 0.0M
2023-05-25 22.81 22.90 22.76 22.82 0.0M
2023-05-24 22.98 22.99 22.85 22.85 0.0M
2023-05-23 23.44 23.50 23.32 23.32 0.0M
2023-05-22 23.46 23.50 23.43 23.48 0.0M
2023-05-19 23.58 23.69 23.54 23.54 0.0M
2023-05-18 23.52 23.63 23.50 23.50 0.0M
2023-05-17 23.18 23.35 23.18 23.35 0.0M
2023-05-16 23.32 23.33 23.21 23.27 0.0M
2023-05-15 23.43 23.43 23.25 23.34 0.0M
2023-05-12 23.26 23.30 23.26 23.30 0.0M
2023-05-11 23.36 23.41 23.21 23.24 0.0M
2023-05-10 23.24 23.33 23.24 23.31 0.0M
2023-05-09 23.41 23.41 23.16 23.27 0.0M
2023-05-08 23.52 23.57 23.43 23.47 0.0M
2023-05-05 23.36 23.56 23.36 23.56 0.0M
2023-05-04 23.31 23.36 23.23 23.31 0.0M
2023-05-03 23.45 23.45 23.23 23.38 0.0M
2023-05-02 23.74 23.74 23.40 23.40 0.0M
2023-04-28 23.63 23.76 23.36 23.76 0.0M
2023-04-27 23.29 23.54 23.29 23.53 0.0M
2023-04-26 23.39 23.41 23.29 23.41 0.0M
2023-04-25 23.48 23.48 23.45 23.48 0.0M
2023-04-24 23.64 23.74 23.64 23.66 0.0M
2023-04-21 23.57 23.64 23.45 23.64 0.0M
2023-04-20 23.71 23.71 23.59 23.65 0.0M
2023-04-19 23.76 23.80 23.64 23.78 0.0M
2023-04-18 23.85 23.95 23.84 23.84 0.0M
2023-04-17 23.83 23.95 23.72 23.72 0.0M
2023-04-14 23.61 23.72 23.61 23.68 0.0M
2023-04-13 23.36 23.50 23.36 23.49 0.0M
2023-04-12 23.52 23.52 23.31 23.33 0.0M
2023-04-11 23.43 23.44 23.30 23.42 0.0M
2023-04-06 23.11 23.23 23.11 23.19 0.0M
2023-04-05 23.28 23.28 22.91 23.01 0.0M
2023-04-04 23.49 23.65 23.39 23.39 0.0M
2023-04-03 23.59 23.59 23.34 23.42 0.0M
2023-03-31 23.50 23.63 23.47 23.59 0.0M
2023-03-30 23.14 23.42 23.14 23.39 0.0M
2023-03-29 22.80 22.92 22.71 22.92 0.1M
2023-03-28 23.00 23.00 22.61 22.63 0.0M
2023-03-27 22.89 22.89 22.76 22.76 0.0M
2023-03-24 23.03 23.03 22.49 22.57 0.0M
2023-03-23 22.88 23.26 22.86 23.21 0.0M
2023-03-22 23.04 23.04 22.90 22.90 0.0M
2023-03-21 22.91 23.14 22.91 23.03 0.0M
2023-03-20 22.38 22.68 22.03 22.67 0.0M
2023-03-17 23.18 23.18 22.48 22.55 0.0M
2023-03-16 23.21 23.21 22.57 22.99 0.0M
2023-03-15 23.53 23.53 22.76 22.83 0.0M
2023-03-14 23.23 23.57 23.18 23.57 0.0M
2023-03-13 23.79 23.79 22.90 23.14 0.0M
2023-03-10 23.64 23.80 23.64 23.79 0.0M
2023-03-09 24.36 24.36 23.98 24.16 0.0M
2023-03-08 24.44 24.52 24.44 24.48 0.0M
2023-03-07 24.67 24.88 24.60 24.60 0.0M
2023-03-06 24.81 24.86 24.69 24.85 0.0M
2023-03-03 24.49 24.70 24.49 24.68 0.0M
2023-03-02 24.14 24.30 24.14 24.25 0.0M
2023-03-01 24.58 24.72 24.38 24.41 0.0M
2023-02-28 24.42 24.58 24.39 24.50 0.0M
2023-02-27 24.46 24.64 24.46 24.50 0.0M
2023-02-24 24.65 24.65 24.25 24.25 0.0M
2023-02-23 24.43 24.62 24.43 24.53 0.0M
2023-02-22 24.34 24.34 24.13 24.31 0.0M
2023-02-21 24.56 24.59 24.39 24.47 0.0M
2023-02-20 24.76 24.76 24.60 24.61 0.0M
2023-02-17 24.49 24.67 24.49 24.66 0.0M
2023-02-16 24.90 24.94 24.64 24.82 0.0M
2023-02-15 24.38 24.61 24.38 24.56 0.0M
2023-02-14 24.40 24.47 24.30 24.30 0.0M
2023-02-13 24.38 24.45 24.38 24.43 0.0M
2023-02-10 24.68 24.68 24.23 24.35 0.0M
2023-02-09 25.23 25.29 24.97 24.97 0.0M
2023-02-08 25.31 25.40 25.15 25.15 0.0M
2023-02-07 25.23 25.23 25.07 25.12 0.0M
2023-02-06 25.47 25.47 25.15 25.23 0.0M
2023-02-03 25.54 25.65 25.40 25.65 0.0M
2023-02-02 25.26 25.69 25.26 25.69 0.0M
2023-02-01 24.90 24.96 24.82 24.83 0.0M
2023-01-31 24.75 24.89 24.75 24.86 0.0M
2023-01-30 24.90 24.90 24.57 24.81 0.0M
2023-01-27 24.78 24.99 24.75 24.99 0.0M
2023-01-26 24.64 24.75 24.63 24.75 0.0M
2023-01-25 24.57 24.58 24.44 24.47 0.0M
2023-01-24 24.85 24.85 24.53 24.60 0.0M
2023-01-23 24.72 24.73 24.65 24.67 0.0M
2023-01-20 24.39 24.53 24.37 24.50 0.0M
2023-01-19 24.57 24.69 24.16 24.16 0.0M
2023-01-18 24.69 25.00 24.69 24.81 0.0M
2023-01-17 24.65 24.65 24.53 24.65 0.0M
2023-01-16 24.47 24.56 24.30 24.52 0.0M
2023-01-13 24.28 24.50 24.28 24.39 0.0M
2023-01-12 23.86 24.20 23.86 24.20 0.0M
2023-01-11 23.72 24.06 23.72 23.95 0.0M
2023-01-10 23.55 23.61 23.47 23.61 0.0M
2023-01-09 23.35 23.78 23.35 23.74 0.0M
2023-01-06 22.97 23.24 22.88 23.24 0.0M
2023-01-05 22.86 23.01 22.86 22.99 0.0M
2023-01-04 22.49 22.84 22.49 22.84 0.0M
2023-01-03 22.07 22.47 22.07 22.36 0.0M
2023-01-02 21.98 22.09 21.93 21.97 0.0M