Xtrackers ESG USD EM Bd Ql Wghtd UCITS ETF 2D EURH

XQUE
🏛️ Alemania →
8.52
Última Actualización: 2025-10-03
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
2025-10-03 8.51 8.55 8.51 8.52 0.0M
2025-10-02 8.52 8.52 8.51 8.51 0.0M
2025-10-01 8.48 8.52 8.48 8.51 0.0M
2025-09-30 8.50 8.50 8.49 8.49 0.0M
2025-09-29 8.50 8.51 8.50 8.50 0.0M
2025-09-26 8.47 8.49 8.47 8.48 0.0M
2025-09-25 8.50 8.51 8.47 8.47 0.0M
2025-09-24 8.52 8.53 8.50 8.50 0.0M
2025-09-23 8.50 8.51 8.49 8.50 0.0M
2025-09-22 8.50 8.50 8.49 8.49 0.0M
2025-09-19 8.50 8.50 8.49 8.49 0.0M
2025-09-18 8.54 8.55 8.51 8.51 0.0M
2025-09-17 8.52 8.54 8.52 8.54 0.0M
2025-09-16 8.54 8.54 8.52 8.52 0.0M
2025-09-15 8.51 8.53 8.50 8.53 0.0M
2025-09-12 8.51 8.52 8.50 8.50 0.0M
2025-09-11 8.49 8.53 8.49 8.53 0.0M
2025-09-10 8.44 8.48 8.44 8.48 0.0M
2025-09-09 8.47 8.47 8.45 8.45 0.0M
2025-09-08 8.45 8.47 8.43 8.47 0.0M
2025-09-05 8.40 8.46 8.39 8.44 0.0M
2025-09-04 8.36 8.38 8.36 8.38 0.0M
2025-09-03 8.32 8.35 8.31 8.35 0.0M
2025-09-02 8.33 8.33 8.30 8.30 0.0M
2025-09-01 8.35 8.36 8.34 8.34 0.0M
2025-08-29 8.37 8.38 8.35 8.37 0.0M
2025-08-28 8.34 8.36 8.34 8.36 0.0M
2025-08-27 8.33 8.33 8.31 8.31 0.0M
2025-08-26 8.34 8.34 8.32 8.32 0.0M
2025-08-25 8.35 8.35 8.35 8.35 0.0M
2025-08-22 8.31 8.36 8.30 8.36 0.0M
2025-08-21 8.33 8.33 8.31 8.31 0.0M
2025-08-20 8.34 8.35 8.33 8.34 0.0M
2025-08-19 8.52 8.52 8.51 8.52 0.0M
2025-08-18 8.53 8.54 8.51 8.51 0.0M
2025-08-15 8.53 8.53 8.52 8.52 0.0M
2025-08-14 8.55 8.56 8.52 8.53 0.0M
2025-08-13 8.51 8.55 8.51 8.55 0.0M
2025-08-12 8.49 8.51 8.49 8.51 0.0M
2025-08-11 8.50 8.51 8.49 8.50 0.0M
2025-08-08 8.49 8.49 8.48 8.48 0.0M
2025-08-07 8.48 8.51 8.48 8.51 0.0M
2025-08-06 8.48 8.48 8.47 8.48 0.0M
2025-08-05 8.48 8.48 8.48 8.48 0.0M
2025-08-04 8.44 8.47 8.44 8.47 0.0M
2025-08-01 8.40 8.45 8.39 8.44 0.0M
2025-07-31 8.44 8.44 8.43 8.43 0.0M
2025-07-30 8.43 8.43 8.41 8.41 0.0M
2025-07-29 8.39 8.42 8.39 8.42 0.0M
2025-07-28 8.41 8.41 8.39 8.39 0.0M
2025-07-25 8.39 8.39 8.38 8.39 0.0M
2025-07-24 8.40 8.40 8.38 8.39 0.0M
2025-07-23 8.39 8.41 8.39 8.40 0.0M
2025-07-22 8.38 8.40 8.38 8.40 0.0M
2025-07-21 8.37 8.40 8.37 8.40 0.0M
2025-07-18 8.35 8.36 8.35 8.36 0.0M
2025-07-17 8.33 8.34 8.33 8.34 0.0M
2025-07-16 8.32 8.34 8.30 8.30 0.0M
2025-07-15 8.36 8.36 8.32 8.32 0.0M
2025-07-14 8.33 8.36 8.33 8.34 0.0M
2025-07-11 8.37 8.37 8.35 8.35 0.0M
2025-07-10 8.39 8.39 8.37 8.38 0.0M
2025-07-09 8.34 8.37 8.34 8.36 0.0M
2025-07-08 8.36 8.37 8.34 8.34 0.0M
2025-07-07 8.40 8.40 8.37 8.37 0.0M
2025-07-04 8.41 8.41 8.39 8.40 0.0M
2025-07-03 8.41 8.41 8.40 8.40 0.0M
2025-07-02 8.40 8.40 8.38 8.39 0.0M
2025-07-01 8.40 8.40 8.39 8.39 0.0M
2025-06-30 8.36 8.36 8.35 8.36 0.0M
2025-06-27 8.36 8.36 8.35 8.35 0.0M
2025-06-26 8.35 8.35 8.35 8.35 0.0M
2025-06-25 8.35 8.35 8.32 8.32 0.0M
2025-06-24 8.34 8.34 8.32 8.34 0.0M
2025-06-23 8.28 8.32 8.28 8.31 0.0M
2025-06-20 8.29 8.29 8.27 8.29 0.0M
2025-06-19 8.28 8.28 8.27 8.27 0.0M
2025-06-18 8.28 8.30 8.28 8.29 0.0M
2025-06-17 8.27 8.28 8.27 8.28 0.0M
2025-06-16 8.29 8.29 8.28 8.29 0.0M
2025-06-13 8.29 8.30 8.27 8.28 0.0M
2025-06-12 8.30 8.32 8.29 8.31 0.0M
2025-06-11 8.27 8.29 8.25 8.29 0.0M
2025-06-10 8.24 8.28 8.24 8.26 0.0M
2025-06-09 8.24 8.25 8.24 8.25 0.0M
2025-06-06 8.27 8.29 8.23 8.24 0.0M
2025-06-05 8.27 8.32 8.27 8.27 0.0M
2025-06-04 8.24 8.28 8.24 8.27 0.0M
2025-06-03 8.23 8.24 8.23 8.23 0.0M
2025-06-02 8.22 8.24 8.21 8.21 0.0M
2025-05-30 8.23 8.24 8.22 8.23 0.0M
2025-05-29 8.21 8.22 8.21 8.22 0.0M
2025-05-28 8.21 8.22 8.18 8.19 0.0M
2025-05-27 8.21 8.22 8.20 8.21 0.0M
2025-05-26 8.18 8.19 8.17 8.19 0.0M
2025-05-23 8.16 8.18 8.15 8.15 0.0M
2025-05-22 8.13 8.15 8.13 8.15 0.0M
2025-05-21 8.18 8.19 8.17 8.18 0.0M
2025-05-20 8.20 8.22 8.20 8.20 0.0M
2025-05-19 8.16 8.19 8.15 8.19 0.0M
2025-05-16 8.22 8.22 8.19 8.19 0.0M
2025-05-15 8.17 8.19 8.16 8.19 0.0M
2025-05-14 8.19 8.20 8.17 8.17 0.0M
2025-05-13 8.19 8.21 8.19 8.20 0.0M
2025-05-12 8.21 8.21 8.18 8.20 0.0M
2025-05-09 8.19 8.20 8.18 8.19 0.0M
2025-05-08 8.23 8.23 8.19 8.20 0.0M
2025-05-07 8.20 8.22 8.20 8.21 0.0M
2025-05-06 8.16 8.18 8.16 8.18 0.0M
2025-05-05 8.18 8.20 8.17 8.18 0.0M
2025-05-02 8.24 8.25 8.20 8.20 0.0M
2025-04-30 8.24 8.24 8.22 8.23 0.0M
2025-04-29 8.23 8.24 8.22 8.24 0.0M
2025-04-28 8.23 8.23 8.21 8.22 0.0M
2025-04-25 8.21 8.21 8.19 8.21 0.0M
2025-04-24 8.12 8.18 8.12 8.18 0.0M
2025-04-23 8.15 8.18 8.11 8.14 0.0M
2025-04-22 8.04 8.11 8.04 8.11 0.0M
2025-04-17 8.11 8.12 8.11 8.11 0.0M
2025-04-16 8.10 8.12 8.10 8.12 0.0M
2025-04-15 8.11 8.12 8.10 8.12 0.0M
2025-04-14 8.00 8.10 8.00 8.08 0.0M
2025-04-11 8.07 8.08 7.98 7.98 0.0M
2025-04-10 8.20 8.20 8.06 8.06 0.0M
2025-04-09 7.91 7.96 7.88 7.95 0.0M
2025-04-08 8.13 8.15 8.10 8.11 0.0M
2025-04-07 8.04 8.24 8.04 8.20 0.0M
2025-04-04 8.29 8.29 8.18 8.21 0.0M
2025-04-03 8.28 8.32 8.27 8.27 0.0M
2025-04-02 8.28 8.29 8.28 8.29 0.0M
2025-04-01 8.25 8.30 8.25 8.29 0.0M
2025-03-31 8.23 8.24 8.23 8.24 0.0M
2025-03-28 8.22 8.22 8.21 8.21 0.0M
2025-03-27 8.22 8.22 8.21 8.21 0.0M
2025-03-26 8.25 8.26 8.23 8.23 0.0M
2025-03-25 8.28 8.29 8.24 8.27 0.1M
2025-03-24 8.29 8.29 8.25 8.27 0.0M
2025-03-21 8.28 8.30 8.27 8.28 0.0M
2025-03-20 8.31 8.32 8.30 8.30 0.0M
2025-03-19 8.24 8.27 8.24 8.27 0.0M
2025-03-18 8.25 8.26 8.23 8.24 0.0M
2025-03-17 8.24 8.26 8.23 8.25 0.0M
2025-03-14 8.23 8.25 8.22 8.25 0.0M
2025-03-13 8.24 8.24 8.22 8.22 0.0M
2025-03-12 8.25 8.27 8.23 8.23 0.0M
2025-03-11 8.28 8.28 8.25 8.25 0.0M
2025-03-10 8.26 8.27 8.26 8.27 0.0M
2025-03-07 8.25 8.26 8.24 8.26 0.0M
2025-03-06 8.26 8.27 8.24 8.25 0.0M
2025-03-05 8.27 8.31 8.27 8.28 0.0M
2025-03-04 8.30 8.31 8.28 8.29 0.0M
2025-03-03 8.29 8.30 8.28 8.29 0.0M
2025-02-28 8.27 8.29 8.27 8.29 0.0M
2025-02-27 8.28 8.28 8.28 8.28 0.0M
2025-02-26 8.26 8.28 8.26 8.28 0.0M
2025-02-25 8.21 8.24 8.21 8.24 0.0M
2025-02-24 8.19 8.19 8.19 8.19 0.0M
2025-02-21 8.18 8.19 8.17 8.19 0.0M
2025-02-20 8.17 8.18 8.15 8.18 0.0M
2025-02-19 8.16 8.17 8.13 8.15 0.0M
2025-02-18 8.40 8.41 8.38 8.39 0.0M
2025-02-17 8.41 8.41 8.39 8.40 0.0M
2025-02-14 8.37 8.42 8.35 8.41 0.0M
2025-02-13 8.30 8.35 8.30 8.35 0.0M
2025-02-12 8.34 8.34 8.28 8.29 0.0M
2025-02-11 8.36 8.37 8.34 8.35 0.0M
2025-02-10 8.36 8.38 8.35 8.38 0.0M
2025-02-07 8.39 8.42 8.37 8.37 0.0M
2025-02-06 8.41 8.42 8.39 8.40 0.1M
2025-02-05 8.36 8.41 8.35 8.41 0.0M
2025-02-04 8.32 8.36 8.32 8.36 0.0M
2025-02-03 8.29 8.36 8.29 8.36 0.0M
2025-01-31 8.33 8.36 8.33 8.35 0.0M
2025-01-30 8.34 8.35 8.34 8.34 0.0M
2025-01-29 8.33 8.33 8.32 8.33 0.0M
2025-01-28 8.32 8.34 8.31 8.31 0.0M
2025-01-27 8.30 8.33 8.30 8.33 0.0M
2025-01-24 8.30 8.30 8.28 8.30 0.0M
2025-01-23 8.30 8.30 8.27 8.29 0.0M
2025-01-22 8.31 8.32 8.30 8.30 0.0M
2025-01-21 8.29 8.31 8.29 8.31 0.0M
2025-01-20 8.27 8.29 8.26 8.29 0.0M
2025-01-17 8.25 8.28 8.25 8.27 0.0M
2025-01-16 8.26 8.27 8.25 8.25 0.0M
2025-01-15 8.17 8.24 8.17 8.24 0.0M
2025-01-14 8.17 8.17 8.14 8.15 0.0M
2025-01-13 8.16 8.16 8.13 8.14 0.0M
2025-01-10 8.20 8.21 8.15 8.16 0.0M
2025-01-09 8.19 8.21 8.19 8.21 0.0M
2025-01-08 8.21 8.21 8.18 8.19 0.0M
2025-01-07 8.24 8.26 8.20 8.20 0.0M
2025-01-06 8.24 8.26 8.24 8.25 0.0M
2025-01-03 8.26 8.27 8.24 8.26 0.0M
2025-01-02 8.23 8.28 8.23 8.25 0.0M