Xtrackers FTSE 250 UCITS ETF 1D

XMCX
🏛️ Alemania →
23.36
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
2021-12-30 27.41 27.41 27.33 27.37 0.0M
2021-12-29 27.27 27.36 27.27 27.31 0.0M
2021-12-28 27.10 27.26 27.10 27.26 0.0M
2021-12-27 26.85 27.08 26.85 27.08 0.0M
2021-12-23 26.76 27.00 26.76 26.96 0.0M
2021-12-22 26.24 26.60 26.24 26.60 0.0M
2021-12-21 26.00 26.23 26.00 26.23 0.0M
2021-12-20 25.63 25.81 25.63 25.80 0.0M
2021-12-17 26.01 26.23 26.01 26.23 0.0M
2021-12-16 26.01 26.25 26.01 26.08 0.0M
2021-12-15 25.92 25.92 25.74 25.74 0.0M
2021-12-14 26.01 26.01 25.86 25.86 0.0M
2021-12-13 26.28 26.28 25.98 25.98 0.0M
2021-12-10 26.35 26.37 26.21 26.21 0.0M
2021-12-09 26.55 26.55 26.40 26.47 0.0M
2021-12-08 26.69 26.69 26.44 26.48 0.0M
2021-12-07 26.51 26.71 26.51 26.71 0.0M
2021-12-06 26.06 26.22 26.06 26.22 0.0M
2021-12-03 26.26 26.26 25.91 25.91 0.0M
2021-12-02 26.06 26.12 25.98 26.09 0.0M
2021-12-01 25.96 26.31 25.96 26.31 0.0M
2021-11-30 25.91 25.92 25.84 25.84 0.0M
2021-11-29 26.34 26.40 26.27 26.27 0.0M
2021-11-26 26.13 26.29 25.98 25.98 0.0M
2021-11-25 26.96 27.04 26.92 27.04 0.0M
2021-11-24 26.98 26.98 26.89 26.93 0.0M
2021-11-23 27.04 27.04 26.90 26.90 0.0M
2021-11-22 27.45 27.45 27.22 27.22 0.0M
2021-11-19 27.39 27.39 27.23 27.27 0.0M
2021-11-18 27.25 27.30 27.25 27.30 0.0M
2021-11-17 27.20 27.29 27.20 27.28 0.0M
2021-11-16 27.30 27.30 27.20 27.20 0.0M
2021-11-15 26.98 27.13 26.98 27.13 0.0M
2021-11-12 26.88 26.97 26.88 26.97 0.0M
2021-11-11 26.76 26.86 26.76 26.86 0.0M
2021-11-10 26.78 26.78 26.67 26.78 0.0M
2021-11-09 26.88 26.99 26.68 26.68 0.0M
2021-11-08 26.86 26.94 26.83 26.90 0.0M
2021-11-05 26.72 26.95 26.72 26.85 0.0M
2021-11-04 26.72 26.88 26.72 26.80 0.0M
2021-11-03 26.49 26.59 26.49 26.59 0.0M
2021-11-02 26.62 26.62 26.55 26.55 0.0M
2021-11-01 26.67 26.77 26.67 26.71 0.0M
2021-10-29 26.66 26.72 26.64 26.72 0.0M
2021-10-28 26.82 26.82 26.75 26.79 0.0M
2021-10-27 26.80 26.80 26.70 26.76 0.0M
2021-10-26 26.63 26.83 26.63 26.83 0.0M
2021-10-25 26.52 26.56 26.51 26.56 0.0M
2021-10-22 26.45 26.54 26.44 26.44 0.0M
2021-10-21 26.42 26.56 26.42 26.52 0.0M
2021-10-20 26.63 26.63 26.50 26.60 0.0M
2021-10-19 26.57 26.71 26.57 26.69 0.0M
2021-10-18 26.61 26.61 26.45 26.46 0.0M
2021-10-15 26.38 26.58 26.38 26.58 0.0M
2021-10-14 26.18 26.32 26.17 26.32 0.0M
2021-10-13 25.74 26.02 25.74 26.02 0.0M
2021-10-12 25.55 25.81 25.55 25.81 0.0M
2021-10-11 25.85 25.85 25.69 25.81 0.0M
2021-10-08 25.92 25.93 25.86 25.86 0.0M
2021-10-07 25.89 25.94 25.66 25.92 0.0M
2021-10-06 25.85 25.85 25.48 25.64 0.0M
2021-10-05 26.03 26.08 25.92 26.08 0.0M
2021-10-04 26.06 26.09 25.83 25.83 0.0M
2021-10-01 25.70 26.22 25.66 26.22 0.0M
2021-09-30 26.25 26.31 26.14 26.16 0.0M
2021-09-29 26.28 26.28 26.08 26.09 0.0M
2021-09-28 26.87 26.87 26.17 26.17 0.0M
2021-09-27 27.07 27.07 26.93 26.95 0.0M
2021-09-24 27.03 27.03 26.87 26.87 0.0M
2021-09-23 27.15 27.15 27.08 27.14 0.0M
2021-09-22 26.88 26.99 26.83 26.99 0.0M
2021-09-21 26.80 26.81 26.72 26.81 0.0M
2021-09-20 26.70 26.70 26.50 26.52 0.0M
2021-09-17 27.08 27.11 27.05 27.05 0.0M
2021-09-16 26.86 27.01 26.86 27.01 0.0M
2021-09-15 27.03 27.03 26.77 26.79 0.0M
2021-09-14 27.19 27.22 27.07 27.07 0.0M
2021-09-13 27.21 27.27 27.16 27.17 0.0M
2021-09-10 27.25 27.25 27.12 27.13 0.0M
2021-09-09 26.92 27.22 26.89 27.18 0.0M
2021-09-08 27.17 27.25 27.06 27.06 0.0M
2021-09-07 27.54 27.54 27.35 27.35 0.0M
2021-09-06 27.58 27.58 27.52 27.56 0.0M
2021-09-03 27.50 27.53 27.49 27.50 0.0M
2021-09-02 27.44 27.52 27.43 27.52 0.0M
2021-09-01 27.47 27.50 27.45 27.48 0.0M
2021-08-31 27.31 27.41 27.28 27.40 0.0M
2021-08-30 27.33 27.38 27.25 27.33 0.0M
2021-08-27 27.16 27.33 27.16 27.33 0.0M
2021-08-26 27.22 27.25 27.20 27.21 0.0M
2021-08-25 27.21 27.34 27.21 27.28 0.0M
2021-08-24 27.11 27.15 27.11 27.15 0.0M
2021-08-23 27.08 27.08 27.00 27.00 0.0M
2021-08-20 26.88 26.96 26.80 26.96 0.0M
2021-08-19 26.90 26.93 26.82 26.89 0.0M
2021-08-18 27.07 27.24 27.07 27.24 0.0M
2021-08-17 26.93 27.12 26.93 27.02 0.0M
2021-08-16 27.09 27.14 27.05 27.13 0.0M
2021-08-13 27.25 27.25 27.19 27.20 0.0M
2021-08-12 27.27 27.31 27.21 27.25 0.0M
2021-08-11 27.11 27.24 27.07 27.24 0.0M
2021-08-10 26.95 27.05 26.95 27.04 0.0M
2021-08-09 26.85 26.91 26.85 26.91 0.0M
2021-08-06 26.87 26.92 26.85 26.90 0.0M
2021-08-05 26.56 26.88 26.56 26.88 0.0M
2021-08-04 26.62 26.64 26.57 26.60 0.0M
2021-08-03 26.34 26.57 26.34 26.54 0.0M
2021-08-02 26.36 26.48 26.29 26.37 0.0M
2021-07-30 26.13 26.20 26.11 26.13 0.0M
2021-07-29 26.35 26.35 26.30 26.32 0.0M
2021-07-28 26.19 26.30 26.19 26.30 0.0M
2021-07-27 26.00 26.08 26.00 26.08 0.0M
2021-07-26 25.91 26.08 25.91 26.08 0.0M
2021-07-23 25.92 25.99 25.91 25.99 0.0M
2021-07-22 25.65 25.87 25.65 25.75 0.0M
2021-07-21 25.01 25.41 25.01 25.41 0.0M
2021-07-20 24.85 24.87 24.65 24.83 0.0M
2021-07-19 25.17 25.17 24.72 24.72 0.0M
2021-07-16 25.64 25.64 25.45 25.45 0.0M
2021-07-15 25.78 25.78 25.65 25.65 0.0M
2021-07-14 26.03 26.03 25.88 25.88 0.0M
2021-07-13 26.11 26.11 26.02 26.09 0.0M
2021-07-12 26.12 26.12 25.95 26.04 0.0M
2021-07-09 25.67 25.97 25.67 25.97 0.0M
2021-07-08 25.89 25.89 25.47 25.62 0.0M
2021-07-07 26.09 26.15 26.05 26.05 0.0M
2021-07-06 26.07 26.11 25.92 25.96 0.0M
2021-07-05 25.73 26.09 25.73 26.07 0.0M
2021-07-02 25.59 25.72 25.59 25.70 0.0M
2021-07-01 25.52 25.52 25.38 25.52 0.0M
2021-06-30 25.44 25.44 25.33 25.33 0.0M
2021-06-29 25.44 25.45 25.42 25.43 0.0M
2021-06-28 25.58 25.61 25.46 25.46 0.0M
2021-06-25 25.49 25.58 25.44 25.58 0.0M
2021-06-24 25.74 25.74 25.50 25.50 0.0M
2021-06-23 25.79 25.79 25.66 25.71 0.0M
2021-06-22 25.51 25.72 25.50 25.72 0.0M
2021-06-21 25.17 25.47 25.14 25.47 0.0M
2021-06-18 25.54 25.55 25.21 25.25 0.0M
2021-06-17 25.58 25.60 25.50 25.60 0.0M
2021-06-16 25.67 25.70 25.49 25.55 0.0M
2021-06-15 25.70 25.72 25.55 25.55 0.0M
2021-06-14 25.84 25.84 25.69 25.69 0.0M
2021-06-11 25.59 25.76 25.59 25.76 0.0M
2021-06-10 25.63 25.63 25.48 25.55 0.0M
2021-06-09 25.83 25.83 25.63 25.63 0.0M
2021-06-08 25.88 25.88 25.82 25.82 0.0M
2021-06-07 25.86 25.91 25.80 25.85 0.0M
2021-06-04 25.77 25.81 25.77 25.79 0.0M
2021-06-03 25.81 25.81 25.76 25.76 0.0M
2021-06-02 25.78 25.85 25.74 25.85 0.0M
2021-06-01 25.66 25.75 25.62 25.68 0.0M
2021-05-31 25.48 25.56 25.48 25.50 0.0M
2021-05-28 25.65 25.68 25.60 25.61 0.0M
2021-05-27 25.39 25.58 25.39 25.58 0.0M
2021-05-26 25.21 25.39 25.21 25.39 0.0M
2021-05-25 25.38 25.38 25.12 25.13 0.0M
2021-05-21 25.16 25.25 25.16 25.25 0.0M
2021-05-20 25.15 25.18 24.98 25.18 0.0M
2021-05-19 24.99 24.99 24.96 24.96 0.0M
2021-05-18 25.25 25.25 25.13 25.16 0.0M
2021-05-17 25.24 25.24 25.00 25.00 0.0M
2021-05-14 25.00 25.12 24.94 25.12 0.0M
2021-05-13 24.70 24.89 24.55 24.89 0.0M
2021-05-12 25.10 25.12 24.99 24.99 0.0M
2021-05-11 25.35 25.35 24.94 24.99 0.0M
2021-05-10 25.56 25.59 25.48 25.53 0.0M
2021-05-07 25.25 25.40 25.25 25.40 0.0M
2021-05-06 25.14 25.19 25.05 25.10 0.0M
2021-05-05 25.21 25.21 25.07 25.11 0.0M
2021-05-04 25.24 25.24 24.97 24.97 0.0M
2021-05-03 25.20 25.32 25.13 25.22 0.0M
2021-04-30 24.99 25.01 24.89 25.01 0.0M
2021-04-29 24.98 25.09 24.97 24.97 0.0M
2021-04-28 25.12 25.12 25.01 25.01 0.0M
2021-04-27 25.54 25.54 25.33 25.45 0.0M
2021-04-26 25.37 25.52 25.37 25.50 0.0M
2021-04-23 25.35 25.35 25.25 25.26 0.0M
2021-04-22 25.27 25.36 25.23 25.36 0.0M
2021-04-21 25.28 25.30 25.09 25.20 0.0M
2021-04-20 25.80 25.80 25.23 25.24 0.0M
2021-04-19 25.76 25.78 25.73 25.75 0.0M
2021-04-16 25.47 25.61 25.47 25.60 0.0M
2021-04-15 25.42 25.52 25.42 25.49 0.0M
2021-04-14 25.24 25.39 25.22 25.35 0.0M
2021-04-13 25.28 25.32 25.16 25.23 0.0M
2021-04-12 25.25 25.34 25.15 25.15 0.0M
2021-04-09 25.23 25.30 25.22 25.26 0.0M
2021-04-08 25.31 25.35 25.19 25.28 0.0M
2021-04-07 25.19 25.34 25.17 25.18 0.0M
2021-04-06 25.44 25.44 25.28 25.29 0.0M
2021-04-01 24.86 25.12 24.86 25.12 0.0M
2021-03-31 24.82 24.91 24.82 24.84 0.0M
2021-03-30 24.77 24.83 24.73 24.79 0.0M
2021-03-29 24.66 24.84 24.65 24.65 0.0M
2021-03-26 24.56 24.72 24.56 24.70 0.0M
2021-03-25 24.27 24.43 24.20 24.43 0.0M
2021-03-24 24.13 24.39 24.13 24.39 0.0M
2021-03-23 24.40 24.40 24.36 24.36 0.0M
2021-03-22 24.49 24.55 24.48 24.48 0.0M
2021-03-19 24.59 24.64 24.47 24.55 0.0M
2021-03-18 24.82 24.83 24.73 24.76 0.1M
2021-03-17 24.92 24.92 24.68 24.68 0.0M
2021-03-16 24.63 24.97 24.63 24.97 0.0M
2021-03-15 24.74 24.78 24.54 24.60 0.0M
2021-03-12 24.63 24.63 24.57 24.59 0.0M
2021-03-11 24.63 24.68 24.60 24.67 0.0M
2021-03-10 24.41 24.54 24.41 24.54 0.0M
2021-03-09 24.35 24.59 24.35 24.50 0.0M
2021-03-08 24.08 24.25 24.00 24.23 0.0M
2021-03-05 24.15 24.21 23.88 23.88 0.0M
2021-03-04 24.27 24.32 24.17 24.31 0.0M
2021-03-03 24.18 24.37 24.18 24.37 0.0M
2021-03-02 24.09 24.11 23.99 23.99 0.0M
2021-03-01 24.01 24.15 24.01 24.14 0.0M
2021-02-26 23.47 23.78 23.47 23.70 0.0M
2021-02-25 24.35 24.35 23.99 23.99 0.0M
2021-02-24 24.10 24.31 24.10 24.25 0.0M
2021-02-23 24.06 24.06 23.77 23.97 0.0M
2021-02-22 23.76 23.81 23.65 23.81 0.0M
2021-02-19 23.76 23.84 23.76 23.81 0.0M
2021-02-18 23.95 23.95 23.75 23.75 0.0M
2021-02-17 24.12 24.12 23.85 23.85 0.0M
2021-02-16 24.15 24.18 24.04 24.12 0.0M
2021-02-15 23.83 24.08 23.83 24.08 0.0M
2021-02-12 23.45 23.58 23.41 23.58 0.0M
2021-02-11 23.52 23.52 23.49 23.50 0.0M
2021-02-10 23.71 23.71 23.52 23.52 0.0M
2021-02-09 23.57 23.66 23.57 23.61 0.0M
2021-02-08 23.62 23.62 23.51 23.54 0.0M
2021-02-05 23.40 23.64 23.40 23.58 0.0M
2021-02-04 23.03 23.33 23.03 23.30 0.2M
2021-02-03 23.10 23.10 22.98 23.02 0.0M
2021-02-02 22.67 22.88 22.67 22.88 0.0M
2021-02-01 22.27 22.62 22.27 22.51 0.0M
2021-01-29 22.23 22.37 22.23 22.27 0.0M
2021-01-28 22.15 22.49 22.11 22.49 0.0M
2021-01-27 22.48 22.48 22.37 22.40 0.0M
2021-01-26 22.27 22.55 22.27 22.50 0.0M
2021-01-25 22.71 22.71 22.37 22.37 0.0M
2021-01-22 22.76 22.76 22.54 22.59 0.0M
2021-01-21 23.08 23.08 22.94 22.94 0.0M
2021-01-20 22.74 22.98 22.74 22.95 0.0M
2021-01-19 22.72 22.72 22.55 22.58 0.0M
2021-01-18 22.60 22.65 22.60 22.65 0.0M
2021-01-15 22.79 22.79 22.53 22.63 0.0M
2021-01-14 22.75 22.84 22.75 22.83 0.0M
2021-01-13 22.71 22.71 22.56 22.56 0.0M
2021-01-12 22.66 22.69 22.61 22.67 0.0M
2021-01-11 22.95 22.95 22.49 22.49 0.0M
2021-01-08 22.84 22.98 22.78 22.78 0.0M
2021-01-07 22.70 22.70 22.62 22.62 0.0M
2021-01-06 22.48 22.58 22.40 22.58 0.0M
2021-01-05 22.18 22.41 22.18 22.41 0.0M
2021-01-04 22.63 22.63 22.13 22.15 0.0M