Xtrackers EMU Net Zero Pathway Paris Aligned UCITS ETF 1C EUR Acc

XNZE
🏛️ Alemania →
47.93
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
2025-09-26 47.69 47.93 47.66 47.93 0.0M
2025-09-25 47.71 47.71 47.58 47.62 0.0M
2025-09-24 47.95 47.95 47.88 47.91 0.0M
2025-09-23 47.98 48.19 47.98 48.16 0.0M
2025-09-22 47.99 47.99 47.87 47.87 0.0M
2025-09-19 48.08 48.08 48.02 48.02 0.0M
2025-09-18 47.66 48.17 47.66 48.17 0.0M
2025-09-17 47.41 47.41 47.28 47.41 0.0M
2025-09-16 47.82 47.82 47.29 47.29 0.0M
2025-09-15 47.70 47.85 47.70 47.81 0.0M
2025-09-12 47.54 47.54 47.38 47.50 0.0M
2025-09-11 47.34 47.48 47.34 47.48 0.0M
2025-09-10 47.65 47.65 47.26 47.34 0.0M
2025-09-09 47.53 47.53 47.41 47.49 0.0M
2025-09-08 47.45 47.45 47.30 47.43 0.0M
2025-09-05 47.29 47.34 47.15 47.15 0.0M
2025-09-04 46.98 47.18 46.98 47.18 0.0M
2025-09-03 47.01 47.12 47.00 47.00 0.0M
2025-09-02 47.49 47.49 46.73 46.73 0.0M
2025-09-01 47.59 47.59 47.42 47.52 0.0M
2025-08-29 47.81 47.81 47.47 47.47 0.0M
2025-08-28 48.09 48.09 47.83 47.93 0.0M
2025-08-27 47.73 47.85 47.73 47.85 0.0M
2025-08-26 47.79 47.91 47.75 47.75 0.0M
2025-08-25 48.32 48.34 48.11 48.11 0.0M
2025-08-22 47.96 48.38 47.96 48.38 0.0M
2025-08-21 48.11 48.11 47.91 48.07 0.0M
2025-08-20 48.02 48.34 48.02 48.34 0.0M
2025-08-19 48.08 48.36 48.08 48.36 0.0M
2025-08-18 47.95 47.96 47.77 47.96 0.0M
2025-08-15 48.18 48.18 47.99 47.99 0.0M
2025-08-14 47.57 47.88 47.57 47.88 0.0M
2025-08-13 47.35 47.54 47.35 47.54 0.0M
2025-08-12 47.29 47.29 46.95 47.13 0.0M
2025-08-11 47.49 47.49 47.12 47.12 0.0M
2025-08-08 47.21 47.23 47.21 47.21 0.0M
2025-08-07 46.77 47.22 46.77 47.14 0.0M
2025-08-06 46.67 46.67 46.54 46.54 0.0M
2025-08-05 46.82 46.82 46.59 46.59 0.0M
2025-08-04 46.37 46.59 46.37 46.56 0.0M
2025-08-01 46.72 46.72 46.03 46.03 0.0M
2025-07-31 47.88 47.88 47.14 47.14 0.0M
2025-07-30 47.73 47.91 47.73 47.80 0.0M
2025-07-29 47.88 48.10 47.85 47.88 0.0M
2025-07-28 48.28 48.28 47.65 47.65 0.0M
2025-07-25 47.52 47.73 47.52 47.73 0.0M
2025-07-24 47.89 47.89 47.77 47.77 0.0M
2025-07-23 47.79 47.79 47.60 47.65 0.0M
2025-07-22 47.45 47.45 47.20 47.30 0.0M
2025-07-21 47.76 47.78 47.58 47.58 0.0M
2025-07-18 47.91 47.91 47.65 47.65 0.0M
2025-07-17 47.66 47.76 47.55 47.76 0.0M
2025-07-16 47.38 47.57 47.11 47.11 0.0M
2025-07-15 48.01 48.01 47.62 47.62 0.0M
2025-07-14 47.48 47.65 47.48 47.65 0.0M
2025-07-11 48.22 48.22 47.86 47.86 0.0M
2025-07-10 48.46 48.51 48.39 48.39 0.0M
2025-07-09 47.86 48.32 47.86 48.32 0.0M
2025-07-08 47.68 47.90 47.59 47.90 0.0M
2025-07-07 47.42 47.68 47.42 47.68 0.0M
2025-07-04 47.53 47.53 47.26 47.32 0.0M
2025-07-03 47.69 47.75 47.51 47.75 0.0M
2025-07-02 47.63 47.63 47.46 47.53 0.0M
2025-07-01 47.42 47.42 47.21 47.28 0.0M
2025-06-30 47.60 47.60 47.26 47.26 0.0M
2025-06-27 47.12 47.49 47.12 47.49 0.0M
2025-06-26 47.03 47.03 46.77 46.77 0.0M
2025-06-25 47.39 47.39 46.84 46.84 0.0M
2025-06-24 47.55 47.55 47.16 47.30 0.0M
2025-06-23 46.78 46.78 46.53 46.60 0.0M
2025-06-20 46.67 46.87 46.65 46.65 0.0M
2025-06-19 46.65 46.65 46.38 46.38 0.0M
2025-06-18 47.07 47.07 46.82 46.89 0.0M
2025-06-17 47.19 47.19 47.12 47.14 0.0M
2025-06-16 47.43 47.66 47.42 47.64 0.0M
2025-06-13 47.18 47.26 47.18 47.24 0.0M
2025-06-12 47.93 48.04 47.75 47.87 0.0M
2025-06-11 48.39 48.40 48.16 48.27 0.0M
2025-06-10 48.37 48.49 48.34 48.45 0.0M
2025-06-09 48.42 48.42 48.27 48.38 0.0M
2025-06-06 48.22 48.43 48.22 48.37 0.0M
2025-06-05 48.34 48.34 48.09 48.25 0.0M
2025-06-04 48.00 48.21 48.00 48.12 0.0M
2025-06-03 47.88 47.88 47.54 47.76 0.0M
2025-06-02 47.59 47.61 47.34 47.61 0.0M
2025-05-30 47.81 48.06 47.77 47.77 0.0M
2025-05-29 48.29 48.29 47.83 47.83 0.0M
2025-05-28 48.14 48.14 47.81 47.81 0.0M
2025-05-27 48.02 48.29 48.02 48.21 0.0M
2025-05-26 48.08 48.10 48.02 48.02 0.0M
2025-05-23 48.36 48.36 47.43 47.43 0.0M
2025-05-22 48.26 48.26 48.03 48.18 0.0M
2025-05-21 48.35 48.60 48.35 48.60 0.0M
2025-05-20 48.32 48.58 48.28 48.58 0.0M
2025-05-19 48.14 48.23 47.87 48.23 0.0M
2025-05-16 48.11 48.27 48.11 48.18 0.0M
2025-05-15 47.81 48.00 47.65 48.00 0.0M
2025-05-14 48.08 48.08 47.91 48.02 0.0M
2025-05-13 47.89 48.13 47.89 48.13 0.0M
2025-05-12 47.71 47.87 47.71 47.87 0.0M
2025-05-09 46.93 47.07 46.93 47.07 0.0M
2025-05-08 46.71 46.99 46.68 46.75 0.0M
2025-05-07 46.67 46.67 46.41 46.41 0.0M
2025-05-06 46.92 46.92 46.61 46.66 0.0M
2025-05-05 46.81 46.92 46.81 46.91 0.0M
2025-05-02 46.37 46.81 46.24 46.81 0.0M
2025-04-30 45.81 45.87 45.73 45.73 0.0M
2025-04-29 45.58 45.61 45.56 45.61 0.0M
2025-04-28 45.68 45.68 45.54 45.54 0.0M
2025-04-25 45.58 45.58 45.46 45.54 0.0M
2025-04-24 44.79 45.29 44.79 45.25 0.0M
2025-04-23 44.68 45.23 44.55 44.98 0.0M
2025-04-22 43.41 43.81 43.30 43.81 0.0M
2025-04-17 43.65 43.65 43.36 43.47 0.0M
2025-04-16 43.36 43.74 43.36 43.73 0.0M
2025-04-15 43.53 43.80 43.53 43.80 0.0M
2025-04-14 43.08 43.38 43.08 43.25 0.0M
2025-04-11 42.70 42.70 42.17 42.21 0.0M
2025-04-10 43.88 43.88 42.19 42.19 0.0M
2025-04-09 40.90 41.03 40.46 40.61 0.0M
2025-04-08 41.48 42.01 41.48 42.01 0.0M
2025-04-07 42.76 42.76 40.41 40.89 0.0M
2025-04-04 44.20 44.20 42.76 42.76 0.0M
2025-04-03 45.10 45.10 44.56 44.56 0.0M
2025-04-02 45.97 45.97 45.77 45.97 0.0M
2025-04-01 45.96 46.07 45.84 46.07 0.0M
2025-03-31 45.69 45.69 45.37 45.54 0.0M
2025-03-28 46.45 46.51 46.27 46.27 0.0M
2025-03-27 46.39 46.70 46.39 46.63 0.0M
2025-03-26 47.48 47.48 46.81 46.81 0.0M
2025-03-25 47.30 47.64 47.30 47.42 0.0M
2025-03-24 47.59 47.59 47.09 47.15 0.0M
2025-03-21 47.33 47.33 47.14 47.26 0.0M
2025-03-20 47.93 47.93 47.47 47.54 0.0M
2025-03-19 47.57 47.91 47.57 47.91 0.0M
2025-03-18 47.72 47.92 47.72 47.80 0.0M
2025-03-17 47.21 47.57 47.12 47.57 0.0M
2025-03-14 46.55 47.24 46.55 47.24 0.0M
2025-03-13 46.77 46.77 46.67 46.69 0.0M
2025-03-12 46.90 47.15 46.90 46.97 0.0M
2025-03-11 47.40 47.40 46.59 46.63 0.0M
2025-03-10 47.82 47.82 47.21 47.31 0.0M
2025-03-07 48.08 48.09 47.91 47.99 0.0M
2025-03-06 48.51 48.51 47.99 48.24 0.0M
2025-03-05 48.29 48.42 48.29 48.29 0.0M
2025-03-04 48.40 48.40 47.66 47.70 0.0M
2025-03-03 48.53 49.06 48.53 48.95 0.0M
2025-02-28 48.09 48.49 48.09 48.49 0.0M
2025-02-27 48.63 48.76 48.43 48.53 0.0M
2025-02-26 48.70 49.11 48.70 49.11 0.0M
2025-02-25 48.46 48.59 48.46 48.49 0.0M
2025-02-24 48.92 48.92 48.66 48.66 0.0M
2025-02-21 48.74 48.89 48.74 48.88 0.0M
2025-02-20 48.70 48.85 48.65 48.65 0.0M
2025-02-19 49.13 49.13 48.58 48.58 0.0M
2025-02-18 49.07 49.14 49.01 49.14 0.0M
2025-02-17 48.94 49.06 48.85 49.06 0.0M
2025-02-14 49.03 49.08 48.93 48.93 0.0M
2025-02-13 48.65 48.97 48.65 48.97 0.0M
2025-02-12 48.13 48.14 48.06 48.11 0.0M
2025-02-11 47.70 47.95 47.70 47.95 0.0M
2025-02-10 47.45 47.68 47.45 47.68 0.0M
2025-02-07 47.70 47.70 47.41 47.41 0.0M
2025-02-06 47.30 47.73 47.30 47.73 0.0M
2025-02-05 46.91 47.12 46.91 47.12 0.0M
2025-02-04 46.84 47.01 46.84 47.01 0.0M
2025-02-03 46.54 46.82 46.54 46.79 0.0M
2025-01-31 47.49 47.55 47.42 47.42 0.0M
2025-01-30 47.17 47.43 47.17 47.43 0.0M
2025-01-29 47.08 47.08 47.00 47.00 0.0M
2025-01-28 46.72 46.79 46.62 46.69 0.0M
2025-01-27 46.20 46.59 46.20 46.59 0.0M
2025-01-24 47.15 47.15 46.85 46.85 0.0M
2025-01-23 46.66 46.79 46.56 46.79 0.0M
2025-01-22 46.53 46.90 46.53 46.74 0.0M
2025-01-21 46.26 46.45 46.26 46.45 0.0M
2025-01-20 46.27 46.42 46.14 46.36 0.0M
2025-01-17 45.96 46.22 45.96 46.22 0.0M
2025-01-16 45.85 45.85 45.83 45.84 0.0M
2025-01-15 44.89 45.38 44.89 45.27 0.0M
2025-01-14 44.97 44.97 44.77 44.77 0.0M
2025-01-13 44.54 44.58 44.43 44.58 0.0M
2025-01-10 45.14 45.25 44.88 44.88 0.0M
2025-01-09 44.79 45.18 44.79 45.18 0.0M
2025-01-08 45.17 45.17 45.01 45.01 0.0M
2025-01-07 45.06 45.24 45.06 45.20 0.0M
2025-01-06 44.21 45.02 44.21 45.02 0.0M
2025-01-03 44.38 44.38 43.98 43.98 0.0M
2025-01-02 44.44 44.44 44.11 44.44 0.0M