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
2022-12-30 8.81 8.83 8.78 8.78 0.0M
2022-12-29 8.78 8.82 8.78 8.82 0.0M
2022-12-28 8.81 8.84 8.78 8.78 0.0M
2022-12-27 8.87 8.88 8.80 8.80 0.0M
2022-12-23 8.88 8.88 8.86 8.87 0.0M
2022-12-22 8.95 8.99 8.90 8.90 0.0M
2022-12-21 8.85 8.90 8.85 8.90 0.0M
2022-12-20 8.86 8.87 8.84 8.84 0.0M
2022-12-19 8.95 8.95 8.89 8.89 0.0M
2022-12-16 8.99 8.99 8.93 8.95 0.0M
2022-12-15 9.06 9.06 9.01 9.01 0.0M
2022-12-14 9.10 9.10 9.07 9.07 0.0M
2022-12-13 8.99 9.13 8.99 9.12 0.0M
2022-12-12 9.03 9.03 8.99 8.99 0.0M
2022-12-09 9.05 9.05 9.03 9.03 0.0M
2022-12-08 9.04 9.08 9.04 9.04 0.0M
2022-12-07 8.93 9.03 8.93 9.03 0.0M
2022-12-06 8.96 8.97 8.95 8.95 0.0M
2022-12-05 9.03 9.08 8.98 8.98 0.0M
2022-12-02 9.07 9.07 8.98 9.01 0.0M
2022-12-01 8.97 9.01 8.95 9.01 0.0M
2022-11-30 8.86 8.88 8.83 8.86 0.0M
2022-11-29 8.85 8.86 8.82 8.84 0.0M
2022-11-28 8.88 8.88 8.82 8.82 0.0M
2022-11-25 8.86 8.86 8.83 8.85 0.0M
2022-11-24 8.82 8.87 8.82 8.85 0.0M
2022-11-23 8.76 8.85 8.76 8.80 0.0M
2022-11-22 8.69 8.73 8.69 8.73 0.0M
2022-11-21 8.66 8.72 8.65 8.69 0.0M
2022-11-18 8.66 8.68 8.65 8.66 0.0M
2022-11-17 8.74 8.79 8.67 8.67 0.0M
2022-11-16 8.72 8.76 8.71 8.72 0.0M
2022-11-15 8.63 8.73 8.63 8.71 0.0M
2022-11-14 8.63 8.63 8.61 8.61 0.0M
2022-11-11 8.65 8.66 8.62 8.62 0.0M
2022-11-10 8.34 8.60 8.34 8.60 0.0M
2022-11-09 8.42 8.42 8.38 8.38 0.0M
2022-11-08 8.36 8.43 8.36 8.42 0.0M
2022-11-07 8.34 8.40 8.34 8.36 0.0M
2022-11-04 8.25 8.39 8.25 8.34 0.0M
2022-11-03 8.30 8.30 8.23 8.24 0.0M
2022-11-02 8.39 8.39 8.35 8.35 0.0M
2022-11-01 8.33 8.37 8.33 8.36 0.0M
2022-10-31 8.35 8.36 8.30 8.30 0.0M
2022-10-28 8.32 8.36 8.32 8.36 0.0M
2022-10-27 8.32 8.38 8.29 8.36 0.0M
2022-10-26 8.28 8.34 8.28 8.34 0.0M
2022-10-25 8.15 8.25 8.15 8.24 0.0M
2022-10-24 8.15 8.15 8.12 8.14 0.0M
2022-10-21 8.05 8.07 8.05 8.07 0.0M
2022-10-20 8.14 8.18 8.13 8.13 0.0M
2022-10-19 8.22 8.25 8.18 8.18 0.0M
2022-10-18 8.23 8.24 8.21 8.21 0.0M
2022-10-17 8.21 8.25 8.19 8.23 0.0M
2022-10-14 8.24 8.27 8.16 8.17 0.0M
2022-10-13 8.23 8.25 8.18 8.21 0.0M
2022-10-12 8.26 8.26 8.24 8.24 0.0M
2022-10-11 8.27 8.30 8.27 8.28 0.0M
2022-10-10 8.32 8.32 8.29 8.29 0.0M
2022-10-07 8.41 8.43 8.35 8.36 0.0M
2022-10-06 8.48 8.48 8.43 8.46 0.0M
2022-10-05 8.71 8.71 8.43 8.46 0.0M
2022-10-04 8.55 8.64 8.55 8.62 0.1M
2022-10-03 8.35 8.53 8.34 8.53 0.0M
2022-09-30 8.38 8.42 8.36 8.37 0.0M
2022-09-29 8.41 8.41 8.32 8.33 0.0M
2022-09-28 8.21 8.39 8.20 8.36 0.0M
2022-09-27 8.38 8.43 8.34 8.34 0.0M
2022-09-26 8.51 8.51 8.42 8.44 0.0M
2022-09-23 8.64 8.64 8.54 8.54 0.0M
2022-09-22 8.69 8.75 8.64 8.64 0.0M
2022-09-21 8.73 8.78 8.72 8.75 0.0M
2022-09-20 8.76 8.76 8.74 8.74 0.0M
2022-09-19 8.80 8.80 8.75 8.80 0.0M
2022-09-16 8.82 8.83 8.81 8.82 0.0M
2022-09-15 8.89 8.89 8.81 8.88 0.0M
2022-09-14 8.84 8.89 8.84 8.88 0.0M
2022-09-13 9.01 9.01 8.86 8.90 0.0M
2022-09-12 9.03 9.07 9.01 9.05 0.0M
2022-09-09 9.01 9.02 9.00 9.02 0.0M
2022-09-08 8.97 8.98 8.95 8.98 0.0M
2022-09-07 8.84 8.91 8.84 8.89 0.0M
2022-09-06 8.94 8.94 8.87 8.89 0.0M
2022-09-05 8.93 8.95 8.88 8.93 0.0M
2022-09-02 8.90 9.01 8.90 9.01 0.0M
2022-09-01 8.89 8.90 8.83 8.86 0.0M
2022-08-31 9.01 9.01 8.94 8.98 0.0M
2022-08-30 9.01 9.06 9.01 9.01 0.0M
2022-08-29 8.98 9.00 8.98 8.99 0.0M
2022-08-26 9.15 9.16 9.10 9.10 0.0M
2022-08-25 9.13 9.13 9.10 9.13 0.0M
2022-08-24 9.10 9.15 9.09 9.15 0.0M
2022-08-23 9.01 9.14 9.01 9.13 0.0M
2022-08-22 9.04 9.08 9.00 9.04 0.0M
2022-08-19 9.17 9.17 9.09 9.11 0.0M
2022-08-18 9.20 9.26 9.20 9.22 0.0M
2022-08-17 9.30 9.30 9.19 9.19 0.0M
2022-08-16 9.42 9.42 9.25 9.30 0.0M
2022-08-15 9.38 9.38 9.35 9.37 0.0M
2022-08-12 9.30 9.37 9.30 9.36 0.0M
2022-08-11 9.43 9.46 9.42 9.42 0.0M
2022-08-10 9.24 9.43 9.24 9.43 0.0M
2022-08-09 9.66 9.66 9.52 9.52 0.0M
2022-08-08 9.51 9.65 9.51 9.61 0.0M
2022-08-05 9.58 9.58 9.45 9.47 0.0M
2022-08-04 9.54 9.61 9.54 9.57 0.0M
2022-08-03 9.41 9.46 9.41 9.46 0.0M
2022-08-02 9.55 9.55 9.45 9.49 0.0M
2022-08-01 9.53 9.55 9.53 9.55 0.0M
2022-07-29 9.52 9.57 9.49 9.53 0.0M
2022-07-28 9.43 9.48 9.36 9.47 0.0M
2022-07-27 9.30 9.35 9.30 9.35 0.0M
2022-07-26 9.37 9.37 9.32 9.32 0.0M
2022-07-25 9.34 9.35 9.34 9.34 0.0M
2022-07-22 9.24 9.34 9.24 9.34 0.0M
2022-07-21 9.21 9.26 9.19 9.23 0.0M
2022-07-20 9.17 9.21 9.16 9.21 0.0M
2022-07-19 9.05 9.13 9.01 9.13 0.0M
2022-07-18 9.06 9.10 9.05 9.06 0.0M
2022-07-15 9.08 9.08 9.01 9.06 0.0M
2022-07-14 9.03 9.06 9.02 9.02 0.0M
2022-07-13 9.06 9.08 9.02 9.04 0.0M
2022-07-12 9.09 9.09 9.04 9.07 0.0M
2022-07-11 9.12 9.14 9.12 9.14 0.0M
2022-07-08 9.21 9.21 9.13 9.15 0.0M
2022-07-07 9.16 9.20 9.16 9.20 0.0M
2022-07-06 9.21 9.21 9.16 9.16 0.0M
2022-07-05 9.19 9.19 9.18 9.18 0.0M
2022-07-04 9.25 9.25 9.20 9.20 0.0M
2022-07-01 9.12 9.25 9.12 9.23 0.0M
2022-06-30 9.06 9.06 9.03 9.06 0.0M
2022-06-29 9.04 9.05 9.00 9.05 0.0M
2022-06-28 9.11 9.15 9.04 9.04 0.0M
2022-06-27 9.19 9.21 9.15 9.15 0.0M
2022-06-24 9.20 9.23 9.19 9.21 0.0M
2022-06-23 9.10 9.18 9.10 9.17 0.0M
2022-06-22 9.07 9.15 9.07 9.13 0.0M
2022-06-21 9.15 9.15 9.13 9.13 0.0M
2022-06-20 9.10 9.11 9.08 9.08 0.0M
2022-06-17 9.06 9.12 9.06 9.10 0.0M
2022-06-16 9.15 9.15 9.01 9.03 0.0M
2022-06-15 9.05 9.10 9.05 9.09 0.0M
2022-06-14 9.04 9.07 9.00 9.00 0.0M
2022-06-13 9.16 9.16 8.91 8.97 0.0M
2022-06-10 9.40 9.40 9.32 9.32 0.0M
2022-06-09 9.44 9.47 9.41 9.41 0.0M
2022-06-08 9.53 9.53 9.50 9.50 0.0M
2022-06-07 9.45 9.54 9.45 9.51 0.1M
2022-06-06 9.61 9.61 9.50 9.50 0.0M
2022-06-03 9.65 9.65 9.61 9.61 0.0M
2022-06-02 9.59 9.67 9.59 9.63 0.0M
2022-06-01 9.62 9.62 9.58 9.58 0.0M
2022-05-31 9.64 9.65 9.58 9.60 0.1M
2022-05-30 9.67 9.68 9.65 9.66 0.0M
2022-05-27 9.63 9.69 9.63 9.69 0.0M
2022-05-26 9.63 9.66 9.62 9.62 0.0M
2022-05-25 9.56 9.60 9.54 9.57 0.0M
2022-05-24 9.45 9.50 9.45 9.50 0.0M
2022-05-23 9.45 9.50 9.44 9.47 0.1M
2022-05-20 9.42 9.43 9.41 9.41 0.0M
2022-05-19 9.32 9.42 9.31 9.41 0.0M
2022-05-18 9.38 9.38 9.33 9.35 0.0M
2022-05-17 9.38 9.43 9.38 9.41 0.0M
2022-05-16 9.43 9.43 9.39 9.41 0.0M
2022-05-13 9.43 9.45 9.42 9.45 0.0M
2022-05-12 9.40 9.43 9.38 9.41 0.0M
2022-05-11 9.36 9.39 9.35 9.38 0.0M
2022-05-10 9.30 9.36 9.29 9.35 0.0M
2022-05-09 9.32 9.32 9.25 9.29 0.0M
2022-05-06 9.40 9.41 9.37 9.39 0.0M
2022-05-05 9.58 9.58 9.44 9.44 0.0M
2022-05-04 9.46 9.46 9.45 9.46 0.0M
2022-05-03 9.44 9.51 9.42 9.51 0.0M
2022-05-02 9.50 9.52 9.42 9.42 0.0M
2022-04-29 9.64 9.64 9.52 9.52 0.0M
2022-04-28 9.65 9.65 9.56 9.57 0.0M
2022-04-27 9.79 9.79 9.65 9.65 0.0M
2022-04-26 10.13 10.15 10.13 10.14 0.0M
2022-04-25 10.00 10.08 10.00 10.08 0.0M
2022-04-22 10.12 10.12 10.08 10.08 0.0M
2022-04-21 10.21 10.21 10.16 10.16 0.0M
2022-04-20 10.16 10.23 10.16 10.21 0.0M
2022-04-19 10.24 10.24 10.16 10.20 0.0M
2022-04-14 10.35 10.35 10.29 10.29 0.0M
2022-04-13 10.31 10.37 10.31 10.37 0.0M
2022-04-12 10.22 10.35 10.22 10.35 0.0M
2022-04-11 10.32 10.35 10.30 10.30 0.0M
2022-04-08 10.49 10.52 10.45 10.45 0.0M
2022-04-07 10.55 10.60 10.50 10.52 0.0M
2022-04-06 10.57 10.57 10.47 10.56 0.0M
2022-04-05 10.75 10.75 10.65 10.65 0.0M
2022-04-04 10.69 10.75 10.69 10.75 0.0M
2022-04-01 10.71 10.71 10.65 10.68 0.0M
2022-03-31 10.72 10.72 10.65 10.68 0.0M
2022-03-30 10.72 10.78 10.66 10.71 0.0M
2022-03-29 10.63 10.73 10.63 10.73 0.0M
2022-03-28 10.52 10.59 10.51 10.59 0.0M
2022-03-25 10.58 10.59 10.53 10.54 0.0M
2022-03-24 10.54 10.57 10.51 10.54 0.0M
2022-03-23 10.52 10.54 10.50 10.54 0.0M
2022-03-22 10.50 10.55 10.50 10.54 0.0M
2022-03-21 10.70 10.70 10.62 10.62 0.0M
2022-03-18 10.76 10.76 10.67 10.74 0.0M
2022-03-17 10.66 10.75 10.63 10.75 0.1M
2022-03-16 10.53 10.68 10.53 10.64 0.0M
2022-03-15 10.50 10.56 10.47 10.56 0.0M
2022-03-14 10.53 10.58 10.48 10.48 0.0M
2022-03-11 10.63 10.67 10.60 10.67 0.0M
2022-03-10 10.63 10.66 10.57 10.61 0.0M
2022-03-09 10.65 10.70 10.57 10.70 0.0M
2022-03-08 10.48 10.59 10.42 10.56 0.0M
2022-03-07 10.59 10.59 10.46 10.55 0.0M
2022-03-04 10.76 10.76 10.64 10.64 0.0M
2022-03-03 10.75 10.78 10.75 10.75 0.0M
2022-03-02 10.76 10.85 10.76 10.85 0.0M
2022-03-01 10.88 10.88 10.82 10.82 0.0M
2022-02-28 10.67 10.85 10.60 10.85 0.0M
2022-02-25 10.86 10.94 10.83 10.92 0.0M
2022-02-24 10.61 10.70 10.58 10.69 0.0M
2022-02-23 10.95 10.95 10.86 10.86 0.0M
2022-02-22 10.96 11.01 10.96 10.98 0.0M
2022-02-21 11.06 11.06 10.97 10.97 0.0M
2022-02-18 11.07 11.10 11.05 11.05 0.0M
2022-02-17 11.09 11.09 11.04 11.05 0.0M
2022-02-16 11.09 11.10 11.09 11.10 0.0M
2022-02-15 11.10 11.14 11.10 11.14 0.0M
2022-02-14 10.97 11.06 10.97 11.06 0.0M
2022-02-11 11.09 11.10 11.08 11.08 0.0M
2022-02-10 11.21 11.22 11.16 11.16 0.0M
2022-02-09 11.21 11.22 11.21 11.22 0.0M
2022-02-08 11.18 11.19 11.16 11.16 0.0M
2022-02-07 11.23 11.23 11.19 11.22 0.0M
2022-02-04 11.31 11.43 11.24 11.43 0.0M
2022-02-03 11.36 11.36 11.30 11.30 0.0M
2022-02-02 11.33 11.38 11.33 11.38 0.0M
2022-02-01 11.32 11.35 11.32 11.32 0.0M
2022-01-31 11.32 11.34 11.30 11.30 0.0M
2022-01-28 11.27 11.28 11.26 11.28 0.0M
2022-01-27 11.32 11.38 11.32 11.34 0.0M
2022-01-26 11.34 11.39 11.34 11.39 0.0M
2022-01-25 11.31 11.34 11.30 11.34 0.0M
2022-01-24 11.37 11.37 11.33 11.33 0.0M
2022-01-21 11.34 11.42 11.32 11.39 0.0M
2022-01-20 11.30 11.38 11.30 11.37 0.0M
2022-01-19 11.21 11.34 11.19 11.34 0.0M
2022-01-18 11.29 11.31 11.24 11.24 0.0M
2022-01-17 11.33 11.33 11.32 11.32 0.0M
2022-01-14 11.40 11.40 11.38 11.38 0.0M
2022-01-13 11.42 11.42 11.42 11.42 0.0M
2022-01-12 11.44 11.48 11.44 11.45 0.0M
2022-01-11 11.45 11.49 11.44 11.44 0.0M
2022-01-10 11.44 11.47 11.40 11.40 0.0M
2022-01-07 11.49 11.49 11.44 11.44 0.0M
2022-01-06 11.46 11.48 11.46 11.48 0.0M
2022-01-05 11.63 11.65 11.59 11.59 0.0M
2022-01-04 11.66 11.67 11.61 11.61 0.0M
2022-01-03 11.73 11.78 11.69 11.70 0.0M