Xtrackers FTSE 100 UCITS ETF 1C

XDUK
🏛️ Alemania →
16.70
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 13.13 13.14 13.10 13.11 0.0M
2023-12-28 13.15 13.15 13.06 13.08 0.0M
2023-12-27 13.19 13.19 13.09 13.10 0.0M
2023-12-22 13.03 13.12 13.03 13.10 0.0M
2023-12-21 13.10 13.10 13.03 13.06 0.0M
2023-12-20 13.16 13.16 13.07 13.13 0.0M
2023-12-19 12.99 13.06 12.99 13.06 0.0M
2023-12-18 12.96 13.02 12.96 12.98 0.0M
2023-12-15 13.11 13.11 12.98 12.98 0.0M
2023-12-14 13.11 13.17 13.07 13.07 0.0M
2023-12-13 12.92 12.94 12.90 12.90 0.0M
2023-12-12 12.99 13.01 12.92 12.92 0.0M
2023-12-11 12.96 12.98 12.91 12.97 0.0M
2023-12-08 12.91 12.99 12.91 12.97 0.0M
2023-12-07 12.86 12.91 12.85 12.89 0.0M
2023-12-06 12.90 12.94 12.90 12.92 0.0M
2023-12-05 12.85 12.87 12.83 12.87 0.0M
2023-12-04 12.89 12.90 12.85 12.90 0.0M
2023-12-01 12.79 12.94 12.79 12.92 0.0M
2023-11-30 12.69 12.75 12.69 12.71 0.0M
2023-11-29 12.65 12.68 12.63 12.63 0.0M
2023-11-28 12.62 12.67 12.61 12.67 0.0M
2023-11-27 12.68 12.69 12.66 12.66 0.0M
2023-11-24 12.63 12.71 12.62 12.71 0.0M
2023-11-23 12.63 12.66 12.63 12.66 0.0M
2023-11-22 12.65 12.65 12.59 12.59 0.0M
2023-11-21 12.59 12.62 12.56 12.62 0.0M
2023-11-20 12.58 12.59 12.55 12.59 0.0M
2023-11-17 12.52 12.61 12.52 12.61 0.0M
2023-11-16 12.55 12.58 12.46 12.46 0.0M
2023-11-15 12.63 12.67 12.60 12.60 0.0M
2023-11-14 12.52 12.56 12.44 12.56 0.0M
2023-11-13 12.41 12.50 12.41 12.50 0.0M
2023-11-10 12.46 12.46 12.32 12.36 0.0M
2023-11-09 12.46 12.55 12.46 12.55 0.0M
2023-11-08 12.46 12.50 12.46 12.46 0.0M
2023-11-07 12.50 12.53 12.50 12.51 0.0M
2023-11-06 12.56 12.58 12.54 12.54 0.0M
2023-11-03 12.56 12.56 12.51 12.53 0.0M
2023-11-02 12.46 12.54 12.46 12.54 0.0M
2023-11-01 12.40 12.43 12.33 12.38 0.0M
2023-10-31 12.31 12.36 12.30 12.32 0.0M
2023-10-30 12.31 12.34 12.31 12.31 0.0M
2023-10-27 12.38 12.43 12.26 12.26 0.0M
2023-10-26 12.39 12.44 12.36 12.40 0.0M
2023-10-25 12.44 12.47 12.44 12.47 0.0M
2023-10-24 12.41 12.44 12.39 12.44 0.0M
2023-10-23 12.45 12.45 12.35 12.44 0.0M
2023-10-20 12.52 12.54 12.45 12.46 0.0M
2023-10-19 12.71 12.71 12.62 12.62 0.0M
2023-10-18 12.95 12.95 12.81 12.81 0.0M
2023-10-17 12.91 12.95 12.91 12.95 0.0M
2023-10-16 12.92 12.93 12.83 12.93 0.0M
2023-10-13 12.97 12.98 12.86 12.86 0.0M
2023-10-12 13.00 13.03 12.96 12.97 0.0M
2023-10-11 12.93 12.98 12.93 12.93 0.0M
2023-10-10 12.82 12.93 12.82 12.93 0.0M
2023-10-09 12.72 12.74 12.69 12.71 0.0M
2023-10-06 12.65 12.70 12.59 12.70 0.0M
2023-10-05 12.55 12.63 12.53 12.61 0.0M
2023-10-04 12.57 12.66 12.49 12.53 0.0M
2023-10-03 12.68 12.73 12.62 12.62 0.0M
2023-10-02 12.86 12.89 12.69 12.70 0.0M
2023-09-29 12.91 12.98 12.85 12.85 0.0M
2023-09-28 12.84 12.87 12.77 12.87 0.0M
2023-09-27 12.81 12.86 12.80 12.82 0.0M
2023-09-26 12.82 12.84 12.82 12.82 0.0M
2023-09-25 12.87 12.93 12.79 12.87 0.0M
2023-09-22 12.90 13.01 12.90 12.92 0.0M
2023-09-21 13.03 13.03 12.95 12.96 0.0M
2023-09-20 13.04 13.09 13.02 13.08 0.0M
2023-09-19 12.98 13.00 12.98 13.00 0.0M
2023-09-18 13.11 13.11 12.98 12.99 0.0M
2023-09-15 13.22 13.22 13.10 13.10 0.0M
2023-09-14 12.86 13.07 12.84 13.07 0.0M
2023-09-13 12.75 12.81 12.74 12.81 0.0M
2023-09-12 12.81 12.82 12.80 12.81 0.0M
2023-09-11 12.78 12.79 12.77 12.79 0.0M
2023-09-08 12.70 12.74 12.65 12.74 0.0M
2023-09-07 12.61 12.69 12.58 12.69 0.0M
2023-09-06 12.67 12.68 12.62 12.66 0.0M
2023-09-05 12.67 12.76 12.63 12.76 0.0M
2023-09-04 12.83 12.86 12.74 12.74 0.0M
2023-09-01 12.73 12.80 12.73 12.74 0.0M
2023-08-31 12.71 12.78 12.70 12.70 0.0M
2023-08-30 12.71 12.74 12.71 12.71 0.0M
2023-08-29 12.68 12.69 12.65 12.69 0.0M
2023-08-28 12.57 12.65 12.55 12.65 0.0M
2023-08-25 12.51 12.57 12.50 12.50 0.0M
2023-08-24 12.62 12.62 12.49 12.49 0.0M
2023-08-23 12.48 12.55 12.48 12.51 0.0M
2023-08-22 12.42 12.50 12.42 12.45 0.0M
2023-08-21 12.41 12.46 12.39 12.39 0.0M
2023-08-18 12.40 12.41 12.35 12.41 0.0M
2023-08-17 12.51 12.55 12.50 12.50 0.0M
2023-08-16 12.53 12.56 12.50 12.54 0.0M
2023-08-15 12.70 12.70 12.52 12.55 0.0M
2023-08-14 12.70 12.71 12.67 12.71 0.0M
2023-08-11 12.77 12.77 12.68 12.70 0.0M
2023-08-10 12.78 12.84 12.78 12.83 0.0M
2023-08-09 12.81 12.81 12.75 12.76 0.0M
2023-08-08 12.70 12.73 12.65 12.69 0.0M
2023-08-07 12.70 12.73 12.66 12.73 0.0M
2023-08-04 12.68 12.70 12.61 12.70 0.0M
2023-08-03 12.64 12.69 12.55 12.69 0.0M
2023-08-02 12.81 12.81 12.70 12.73 0.0M
2023-08-01 13.02 13.02 12.92 12.92 0.0M
2023-07-31 13.01 13.03 12.97 13.02 0.0M
2023-07-28 13.00 13.05 13.00 13.00 0.0M
2023-07-27 12.99 13.05 12.98 13.05 0.0M
2023-07-26 12.96 12.98 12.90 12.98 0.0M
2023-07-25 12.93 12.97 12.91 12.97 0.0M
2023-07-24 12.80 12.88 12.80 12.88 0.0M
2023-07-21 12.83 12.83 12.80 12.83 0.0M
2023-07-20 12.68 12.78 12.68 12.78 0.0M
2023-07-19 12.59 12.70 12.59 12.65 0.0M
2023-07-18 12.48 12.58 12.45 12.57 0.0M
2023-07-17 12.49 12.55 12.49 12.50 0.0M
2023-07-14 12.59 12.64 12.57 12.57 0.0M
2023-07-13 12.54 12.63 12.51 12.62 0.0M
2023-07-12 12.42 12.55 12.42 12.54 0.0M
2023-07-11 12.31 12.36 12.31 12.36 0.0M
2023-07-10 12.27 12.31 12.27 12.30 0.0M
2023-07-07 12.28 12.33 12.26 12.31 0.0M
2023-07-06 12.51 12.51 12.29 12.31 0.1M
2023-07-05 12.65 12.65 12.60 12.61 0.0M
2023-07-04 12.67 12.75 12.67 12.72 0.0M
2023-07-03 12.72 12.72 12.66 12.67 0.0M
2023-06-30 12.60 12.70 12.60 12.70 0.0M
2023-06-29 12.58 12.58 12.54 12.54 0.0M
2023-06-28 12.61 12.61 12.57 12.58 0.0M
2023-06-27 12.65 12.65 12.51 12.58 0.0M
2023-06-26 12.61 12.61 12.56 12.58 0.0M
2023-06-23 12.61 12.68 12.61 12.62 0.0M
2023-06-22 12.60 12.63 12.53 12.63 0.0M
2023-06-21 12.77 12.77 12.72 12.72 0.0M
2023-06-20 12.83 12.87 12.80 12.80 0.0M
2023-06-19 12.93 12.93 12.86 12.86 0.0M
2023-06-16 12.94 12.99 12.94 12.97 0.0M
2023-06-15 12.85 12.89 12.85 12.89 0.0M
2023-06-14 12.83 12.94 12.83 12.88 0.0M
2023-06-13 12.77 12.85 12.74 12.84 0.0M
2023-06-12 12.85 12.85 12.73 12.73 0.0M
2023-06-09 12.83 12.83 12.74 12.80 0.0M
2023-06-08 12.83 12.83 12.78 12.81 0.0M
2023-06-07 12.78 12.85 12.78 12.83 0.0M
2023-06-06 12.73 12.82 12.71 12.82 0.0M
2023-06-05 12.81 12.82 12.73 12.74 0.0M
2023-06-02 12.67 12.80 12.66 12.78 0.0M
2023-06-01 12.55 12.65 12.55 12.64 0.0M
2023-05-31 12.50 12.57 12.50 12.50 0.0M
2023-05-30 12.70 12.72 12.57 12.58 0.0M
2023-05-29 12.66 12.77 12.66 12.72 0.0M
2023-05-26 12.65 12.72 12.58 12.70 0.0M
2023-05-25 12.64 12.69 12.57 12.57 0.0M
2023-05-24 12.82 12.82 12.64 12.66 0.0M
2023-05-23 12.86 12.93 12.86 12.92 0.0M
2023-05-22 12.91 12.92 12.89 12.91 0.0M
2023-05-19 12.91 12.95 12.91 12.91 0.0M
2023-05-18 12.90 12.90 12.89 12.89 0.0M
2023-05-17 12.78 12.87 12.78 12.83 0.0M
2023-05-16 12.87 12.92 12.84 12.84 0.0M
2023-05-15 12.90 12.92 12.87 12.91 0.0M
2023-05-12 12.83 12.86 12.81 12.83 0.0M
2023-05-11 12.88 12.91 12.72 12.78 0.0M
2023-05-10 12.89 12.89 12.79 12.81 0.0M
2023-05-09 12.87 12.87 12.80 12.87 0.0M
2023-05-08 12.80 12.92 12.80 12.91 0.0M
2023-05-05 12.76 12.84 12.70 12.84 0.0M
2023-05-04 12.71 12.71 12.63 12.67 0.0M
2023-05-03 12.73 12.73 12.69 12.71 0.0M
2023-05-02 12.88 12.89 12.67 12.67 0.0M
2023-04-28 12.78 12.89 12.74 12.89 0.0M
2023-04-27 12.72 12.76 12.72 12.76 0.0M
2023-04-26 12.79 12.79 12.74 12.74 0.0M
2023-04-25 12.79 12.81 12.79 12.80 0.0M
2023-04-24 12.82 12.87 12.82 12.84 0.0M
2023-04-21 12.86 12.86 12.82 12.85 0.0M
2023-04-20 12.86 12.88 12.84 12.88 0.0M
2023-04-19 12.87 12.87 12.84 12.87 0.0M
2023-04-18 12.86 12.87 12.84 12.87 0.0M
2023-04-17 12.83 12.83 12.81 12.81 0.0M
2023-04-14 12.78 12.81 12.77 12.78 0.0M
2023-04-13 12.79 12.79 12.73 12.76 0.0M
2023-04-12 12.72 12.77 12.72 12.74 0.0M
2023-04-11 12.74 12.74 12.68 12.71 0.0M
2023-04-06 12.61 12.66 12.61 12.65 0.0M
2023-04-05 12.50 12.54 12.49 12.54 0.0M
2023-04-04 12.62 12.62 12.49 12.49 0.0M
2023-04-03 12.52 12.55 12.51 12.52 0.0M
2023-03-31 12.42 12.47 12.41 12.46 0.0M
2023-03-30 12.36 12.42 12.36 12.41 0.0M
2023-03-29 12.24 12.33 12.24 12.33 0.0M
2023-03-28 12.29 12.29 12.19 12.21 0.0M
2023-03-27 12.20 12.21 12.16 12.19 0.0M
2023-03-24 12.11 12.11 12.00 12.06 0.0M
2023-03-23 12.20 12.20 12.12 12.16 0.0M
2023-03-22 12.25 12.32 12.25 12.28 0.1M
2023-03-21 12.19 12.26 12.19 12.22 0.0M
2023-03-20 11.93 12.14 11.88 12.14 0.0M
2023-03-17 12.21 12.24 11.97 11.99 0.0M
2023-03-16 12.15 12.15 11.98 12.09 0.0M
2023-03-15 12.31 12.32 11.98 11.98 0.0M
2023-03-14 12.25 12.39 12.19 12.39 0.1M
2023-03-13 12.47 12.47 12.22 12.22 0.0M
2023-03-10 12.55 12.55 12.47 12.53 0.0M
2023-03-09 12.67 12.70 12.67 12.70 0.0M
2023-03-08 12.64 12.71 12.64 12.70 0.0M
2023-03-07 12.76 12.79 12.68 12.68 0.0M
2023-03-06 12.82 12.82 12.72 12.75 0.0M
2023-03-03 12.82 12.85 12.80 12.81 0.0M
2023-03-02 12.69 12.78 12.69 12.78 0.0M
2023-03-01 12.80 12.80 12.70 12.70 0.0M
2023-02-28 12.79 12.83 12.79 12.80 0.0M
2023-02-27 12.81 12.85 12.81 12.84 0.0M
2023-02-24 12.83 12.83 12.70 12.70 0.0M
2023-02-23 12.79 12.81 12.78 12.79 0.0M
2023-02-22 12.82 12.82 12.72 12.78 0.0M
2023-02-21 12.79 12.91 12.73 12.87 0.0M
2023-02-20 12.82 12.82 12.79 12.82 0.0M
2023-02-17 12.71 12.79 12.71 12.79 0.0M
2023-02-16 12.85 12.85 12.77 12.80 0.0M
2023-02-15 12.70 12.77 12.70 12.77 0.0M
2023-02-14 12.80 12.86 12.77 12.79 0.0M
2023-02-13 12.65 12.76 12.64 12.76 0.0M
2023-02-10 12.61 12.68 12.61 12.64 0.0M
2023-02-09 12.67 12.72 12.67 12.68 0.0M
2023-02-08 12.65 12.67 12.58 12.58 0.0M
2023-02-07 12.50 12.53 12.49 12.53 0.0M
2023-02-06 12.48 12.48 12.42 12.45 0.0M
2023-02-03 12.40 12.51 12.40 12.50 0.0M
2023-02-02 12.44 12.47 12.40 12.47 0.0M
2023-02-01 12.53 12.53 12.41 12.41 0.0M
2023-01-31 12.55 12.55 12.47 12.52 0.0M
2023-01-30 12.49 12.58 12.49 12.58 0.0M
2023-01-27 12.55 12.57 12.52 12.57 0.0M
2023-01-26 12.52 12.57 12.52 12.54 0.0M
2023-01-25 12.48 12.48 12.43 12.47 0.0M
2023-01-24 12.61 12.61 12.45 12.49 0.0M
2023-01-23 12.57 12.61 12.54 12.58 0.0M
2023-01-20 12.60 12.60 12.56 12.59 0.0M
2023-01-19 12.64 12.64 12.54 12.60 0.0M
2023-01-18 12.68 12.73 12.68 12.69 0.0M
2023-01-17 12.58 12.66 12.58 12.66 0.0M
2023-01-16 12.61 12.61 12.56 12.58 0.0M
2023-01-13 12.50 12.57 12.50 12.57 0.0M
2023-01-12 12.44 12.48 12.44 12.45 0.0M
2023-01-11 12.37 12.41 12.37 12.37 0.0M
2023-01-10 12.36 12.39 12.36 12.36 0.0M
2023-01-09 12.44 12.46 12.40 12.43 0.0M
2023-01-06 12.29 12.42 12.26 12.41 0.0M
2023-01-05 12.16 12.26 12.16 12.24 0.0M
2023-01-04 12.19 12.26 12.19 12.22 0.0M
2023-01-03 12.06 12.23 12.06 12.17 0.0M
2023-01-02 12.08 12.11 11.98 12.10 0.0M