Xtrackers FTSE Vietnam Swap UCITS 1C (XFVT)

XFVT
🏛️ Alemania →
32.25
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 24.78 25.12 24.75 24.82 0.0M
2023-12-28 24.53 24.90 24.39 24.85 0.0M
2023-12-27 24.37 24.47 24.26 24.32 0.0M
2023-12-22 24.14 24.18 23.84 24.13 0.0M
2023-12-21 24.13 24.37 24.04 24.10 0.0M
2023-12-20 24.14 24.35 24.07 24.26 0.0M
2023-12-19 24.14 24.20 24.03 24.07 0.0M
2023-12-18 24.02 24.10 23.57 23.76 0.0M
2023-12-15 24.24 24.24 23.98 24.20 0.0M
2023-12-14 24.75 24.78 24.21 24.33 0.0M
2023-12-13 25.31 25.31 24.70 24.97 0.0M
2023-12-12 25.32 25.47 25.28 25.37 0.0M
2023-12-11 25.58 25.65 25.41 25.64 0.0M
2023-12-08 25.41 25.63 25.26 25.50 0.0M
2023-12-07 25.35 25.35 25.20 25.25 0.0M
2023-12-06 25.47 25.61 25.41 25.55 0.0M
2023-12-05 25.16 25.39 25.15 25.33 0.0M
2023-12-04 24.60 25.25 24.55 25.15 0.0M
2023-12-01 24.53 24.66 24.51 24.61 0.0M
2023-11-30 24.44 24.44 24.24 24.24 0.0M
2023-11-29 24.33 24.59 24.24 24.44 0.0M
2023-11-28 24.41 24.41 24.00 24.25 0.0M
2023-11-27 24.15 24.25 24.00 24.25 0.0M
2023-11-24 24.18 24.27 24.05 24.15 0.0M
2023-11-23 24.03 24.25 24.01 24.10 0.0M
2023-11-22 24.80 24.95 24.80 24.91 0.0M
2023-11-21 24.80 24.83 24.39 24.62 0.0M
2023-11-20 24.71 24.72 24.26 24.42 0.0M
2023-11-17 24.76 24.76 24.14 24.49 0.0M
2023-11-16 25.65 25.65 25.01 25.19 0.0M
2023-11-15 25.22 25.60 25.18 25.26 0.0M
2023-11-14 25.23 25.23 24.93 25.01 0.0M
2023-11-13 25.04 25.39 25.04 25.14 0.0M
2023-11-10 25.30 25.30 24.82 25.00 0.0M
2023-11-09 25.07 25.31 25.07 25.30 0.0M
2023-11-08 24.94 25.36 24.88 25.14 0.0M
2023-11-07 24.20 24.32 24.08 24.18 0.0M
2023-11-06 24.19 24.43 24.19 24.43 0.0M
2023-11-03 24.15 24.20 23.95 24.09 0.0M
2023-11-02 24.02 24.20 23.81 24.20 0.0M
2023-11-01 23.04 23.12 22.67 23.03 0.0M
2023-10-31 22.57 22.65 22.29 22.63 0.0M
2023-10-30 23.00 23.05 22.80 22.90 0.0M
2023-10-27 23.15 23.64 23.01 23.38 0.0M
2023-10-26 23.35 23.58 23.15 23.47 0.0M
2023-10-25 24.88 24.88 24.62 24.70 0.0M
2023-10-24 24.35 24.97 24.35 24.87 0.0M
2023-10-23 24.75 24.75 24.18 24.34 0.0M
2023-10-20 24.69 25.03 24.56 24.75 0.0M
2023-10-19 24.68 24.69 24.16 24.42 0.0M
2023-10-18 25.22 25.22 24.54 24.83 0.0M
2023-10-17 26.47 26.47 25.39 25.49 0.0M
2023-10-16 26.36 26.41 26.13 26.41 0.0M
2023-10-13 26.59 26.65 26.40 26.53 0.0M
2023-10-12 26.41 26.67 26.30 26.67 0.0M
2023-10-11 26.16 26.58 26.13 26.46 0.0M
2023-10-10 26.15 26.41 26.06 26.32 0.0M
2023-10-09 25.88 26.17 25.79 26.04 0.0M
2023-10-06 25.69 25.95 25.68 25.80 0.0M
2023-10-05 25.81 25.88 25.26 25.36 0.0M
2023-10-04 26.00 26.36 25.82 25.89 0.0M
2023-10-03 26.17 26.17 25.71 25.78 0.0M
2023-10-02 26.64 27.05 26.57 26.95 0.0M
2023-09-29 26.49 26.62 26.28 26.28 0.0M
2023-09-28 26.00 26.52 26.00 26.36 0.0M
2023-09-27 26.01 26.56 26.01 26.28 0.0M
2023-09-26 26.65 26.65 25.91 26.00 0.0M
2023-09-25 26.94 26.94 26.02 26.36 0.0M
2023-09-22 27.50 27.55 27.05 27.24 0.0M
2023-09-21 28.32 28.32 27.67 27.79 0.0M
2023-09-20 28.26 28.40 28.07 28.09 0.0M
2023-09-19 27.89 27.97 27.72 27.75 0.0M
2023-09-18 28.35 28.35 27.86 27.95 0.0M
2023-09-15 28.90 28.90 28.37 28.45 0.0M
2023-09-14 28.93 28.93 28.25 28.65 0.0M
2023-09-13 29.00 29.36 28.94 29.23 0.0M
2023-09-12 29.01 29.45 29.01 29.28 0.0M
2023-09-11 29.36 29.36 28.67 28.73 0.0M
2023-09-08 29.56 29.75 29.38 29.61 0.0M
2023-09-07 29.52 29.53 29.25 29.50 0.0M
2023-09-06 29.42 29.66 29.42 29.52 0.0M
2023-09-05 29.08 29.57 29.08 29.37 0.0M
2023-09-04 29.10 29.23 29.02 29.17 0.0M
2023-09-01 28.82 29.23 28.76 29.23 0.0M
2023-08-31 28.55 28.94 28.55 28.78 0.0M
2023-08-30 28.01 28.43 28.01 28.30 0.0M
2023-08-29 28.41 28.51 28.29 28.40 0.0M
2023-08-28 28.18 28.68 28.18 28.35 0.0M
2023-08-25 27.98 28.07 27.91 27.93 0.0M
2023-08-24 27.81 28.03 27.71 27.71 0.0M
2023-08-23 27.50 27.79 27.50 27.68 0.0M
2023-08-22 27.91 27.91 27.50 27.77 0.0M
2023-08-21 27.84 27.97 27.54 27.64 0.0M
2023-08-18 28.38 28.38 27.59 27.83 0.1M
2023-08-17 29.64 29.65 29.35 29.43 0.0M
2023-08-16 29.07 29.68 29.07 29.52 0.0M
2023-08-15 29.52 29.52 28.90 29.01 0.0M
2023-08-14 29.59 29.75 29.36 29.60 0.0M
2023-08-11 29.06 29.26 28.99 29.15 0.0M
2023-08-10 28.99 28.99 28.42 28.73 0.0M
2023-08-09 29.17 29.20 28.90 28.99 0.0M
2023-08-08 29.09 29.48 29.09 29.37 0.0M
2023-08-07 28.70 29.09 28.70 28.91 0.0M
2023-08-04 28.35 28.88 28.35 28.74 0.0M
2023-08-03 28.19 28.28 28.03 28.04 0.0M
2023-08-02 28.58 28.58 28.29 28.30 0.0M
2023-08-01 28.83 28.90 28.57 28.65 0.0M
2023-07-31 28.20 28.65 28.18 28.59 0.0M
2023-07-28 27.90 28.09 27.81 28.03 0.0M
2023-07-27 27.67 27.83 27.38 27.83 0.0M
2023-07-26 27.73 27.73 27.53 27.67 0.0M
2023-07-25 27.46 27.57 27.25 27.28 0.0M
2023-07-24 27.06 27.36 27.06 27.26 0.0M
2023-07-21 26.66 27.16 26.66 27.12 0.0M
2023-07-20 26.52 26.68 26.51 26.59 0.0M
2023-07-19 26.55 26.75 26.50 26.50 0.0M
2023-07-18 26.71 26.71 26.50 26.54 0.0M
2023-07-17 26.70 26.70 26.45 26.45 0.0M
2023-07-14 26.79 26.79 26.30 26.71 0.0M
2023-07-13 26.30 26.52 26.30 26.50 0.0M
2023-07-12 26.26 26.56 26.21 26.45 0.0M
2023-07-11 26.64 26.64 26.21 26.30 0.0M
2023-07-10 26.34 26.59 26.31 26.56 0.0M
2023-07-07 26.17 26.55 26.17 26.41 0.0M
2023-07-06 26.52 26.52 26.13 26.14 0.0M
2023-07-05 26.28 26.59 26.25 26.49 0.0M
2023-07-04 26.19 26.35 26.19 26.31 0.0M
2023-07-03 26.27 26.27 26.14 26.20 0.0M
2023-06-30 26.37 26.37 26.18 26.25 0.0M
2023-06-29 26.47 26.53 26.14 26.37 0.0M
2023-06-28 26.48 26.74 26.41 26.70 0.0M
2023-06-27 26.37 26.61 26.35 26.54 0.0M
2023-06-26 25.93 26.37 25.70 26.26 0.0M
2023-06-23 26.21 26.47 26.12 26.16 0.0M
2023-06-22 25.94 26.16 25.77 26.16 0.0M
2023-06-21 25.80 26.17 25.70 25.78 0.0M
2023-06-20 25.56 25.68 25.51 25.64 0.0M
2023-06-19 25.56 25.71 25.55 25.67 0.0M
2023-06-16 25.94 26.00 25.60 25.75 0.0M
2023-06-15 26.24 26.24 25.80 25.85 0.0M
2023-06-14 26.43 26.62 26.10 26.14 0.0M
2023-06-13 26.25 26.41 26.19 26.41 0.0M
2023-06-12 26.00 26.50 25.98 26.23 0.1M
2023-06-09 25.73 26.04 25.52 25.95 0.0M
2023-06-08 26.01 26.21 25.60 25.65 0.0M
2023-06-07 26.03 26.33 26.01 26.12 0.0M
2023-06-06 25.42 25.96 25.42 25.96 0.0M
2023-06-05 25.54 25.73 25.32 25.46 0.0M
2023-06-02 25.41 25.69 25.20 25.54 0.0M
2023-06-01 24.99 25.39 24.99 25.37 0.0M
2023-05-31 25.18 25.18 24.86 24.86 0.0M
2023-05-30 24.78 25.32 24.78 25.18 0.0M
2023-05-29 25.06 25.31 25.06 25.08 0.0M
2023-05-26 24.92 25.14 24.84 25.05 0.0M
2023-05-25 24.88 24.96 24.82 24.86 0.0M
2023-05-24 24.88 24.88 24.71 24.74 0.0M
2023-05-23 24.99 25.13 24.79 24.97 0.0M
2023-05-22 24.99 25.13 24.83 25.05 0.0M
2023-05-19 24.96 24.97 24.83 24.83 0.0M
2023-05-18 24.91 25.37 24.62 25.14 0.0M
2023-05-17 24.75 24.85 24.66 24.82 0.0M
2023-05-16 24.75 24.82 24.58 24.72 0.0M
2023-05-15 24.95 24.95 24.64 24.74 0.0M
2023-05-12 24.24 24.79 24.24 24.62 0.0M
2023-05-11 24.12 24.23 24.01 24.04 0.0M
2023-05-10 23.98 24.13 23.98 24.13 0.0M
2023-05-09 23.77 24.00 23.77 23.95 0.0M
2023-05-08 23.69 23.80 23.50 23.77 0.0M
2023-05-05 23.51 23.69 23.33 23.69 0.0M
2023-05-04 23.53 23.59 23.33 23.38 0.0M
2023-05-03 23.74 23.85 23.63 23.70 0.0M
2023-05-02 23.74 24.07 23.56 23.66 0.0M
2023-04-28 23.60 23.81 23.60 23.76 0.0M
2023-04-27 23.35 23.60 23.27 23.59 0.0M
2023-04-26 23.32 23.51 23.30 23.44 0.0M
2023-04-25 23.76 23.76 23.08 23.47 0.0M
2023-04-24 23.76 23.99 23.53 23.66 0.0M
2023-04-21 24.31 24.31 23.80 23.95 0.0M
2023-04-20 24.20 24.28 24.14 24.19 0.0M
2023-04-19 24.37 24.37 24.14 24.20 0.0M
2023-04-18 24.34 24.50 24.21 24.36 0.0M
2023-04-17 24.10 24.28 24.01 24.24 0.0M
2023-04-14 24.10 24.52 24.03 24.32 0.0M
2023-04-13 24.32 24.77 24.22 24.23 0.0M
2023-04-12 24.70 24.71 24.31 24.50 0.0M
2023-04-11 24.88 25.00 24.63 24.87 0.0M
2023-04-06 24.80 25.03 24.72 24.81 0.0M
2023-04-05 25.02 25.15 24.60 25.02 0.0M
2023-04-04 24.95 25.13 24.81 24.97 0.0M
2023-04-03 25.18 25.20 25.00 25.10 0.0M
2023-03-31 24.47 24.74 24.40 24.74 0.0M
2023-03-30 24.62 24.71 24.40 24.58 0.0M
2023-03-29 24.30 24.53 24.13 24.47 0.0M
2023-03-28 24.40 24.46 24.20 24.22 0.0M
2023-03-27 24.39 24.40 24.18 24.29 0.0M
2023-03-24 24.38 24.40 24.03 24.18 0.0M
2023-03-23 23.82 24.15 23.82 24.05 0.0M
2023-03-22 23.79 23.95 23.79 23.86 0.0M
2023-03-21 23.62 23.83 23.57 23.66 0.0M
2023-03-20 23.76 23.81 23.52 23.62 0.0M
2023-03-17 24.36 24.36 23.91 24.04 0.0M
2023-03-16 24.66 24.66 24.37 24.59 0.0M
2023-03-15 24.45 24.82 24.28 24.56 0.0M
2023-03-14 24.13 24.33 23.84 24.27 0.0M
2023-03-13 24.56 24.56 23.99 24.38 0.0M
2023-03-10 24.46 24.47 24.20 24.42 0.0M
2023-03-09 24.48 24.51 24.21 24.33 0.0M
2023-03-08 24.00 24.44 23.96 24.42 0.0M
2023-03-07 23.68 23.92 23.68 23.83 0.0M
2023-03-06 23.73 23.77 23.25 23.58 0.0M
2023-03-03 23.69 23.85 23.46 23.69 0.0M
2023-03-02 23.57 24.00 23.41 23.93 0.0M
2023-03-01 23.83 24.00 23.56 23.71 0.0M
2023-02-28 23.48 23.63 23.30 23.53 0.0M
2023-02-27 23.88 23.88 23.26 23.26 0.0M
2023-02-24 24.26 24.26 23.68 23.71 0.0M
2023-02-23 24.22 24.55 24.14 24.32 0.0M
2023-02-22 24.61 24.61 24.20 24.46 0.0M
2023-02-21 25.49 25.49 24.87 24.87 0.0M
2023-02-20 25.03 25.45 24.90 25.40 0.0M
2023-02-17 24.53 24.82 24.50 24.70 0.0M
2023-02-16 24.62 24.88 24.23 24.80 0.0M
2023-02-15 24.28 24.56 24.28 24.39 0.0M
2023-02-14 24.53 24.53 24.05 24.20 0.0M
2023-02-13 24.62 24.80 24.34 24.53 0.0M
2023-02-10 25.10 25.10 24.50 24.80 0.0M
2023-02-09 25.33 25.33 24.68 24.77 0.0M
2023-02-08 25.29 25.29 24.70 25.16 0.0M
2023-02-07 25.24 25.35 25.12 25.30 0.0M
2023-02-06 25.63 25.83 25.33 25.62 0.0M
2023-02-03 25.25 25.59 25.07 25.41 0.0M
2023-02-02 25.12 25.67 25.12 25.44 0.0M
2023-02-01 26.73 26.73 25.28 25.58 0.1M
2023-01-31 26.80 26.83 26.34 26.67 0.0M
2023-01-30 26.70 26.70 26.09 26.36 0.0M
2023-01-27 26.71 26.88 26.70 26.84 0.0M
2023-01-26 26.68 26.85 26.60 26.70 0.0M
2023-01-25 27.50 27.50 26.42 26.89 0.0M
2023-01-24 27.98 27.98 27.15 27.31 0.0M
2023-01-23 27.39 27.62 27.00 27.47 0.0M
2023-01-20 26.60 27.30 26.60 27.22 0.0M
2023-01-19 26.60 26.60 26.39 26.44 0.0M
2023-01-18 26.47 26.80 26.38 26.60 0.0M
2023-01-17 25.76 26.54 25.68 26.53 0.1M
2023-01-16 25.82 26.00 25.50 25.65 0.0M
2023-01-13 25.55 25.55 25.25 25.45 0.0M
2023-01-12 25.88 25.88 25.46 25.55 0.0M
2023-01-11 25.95 25.95 25.29 25.78 0.0M
2023-01-10 25.70 25.71 25.37 25.50 0.0M
2023-01-09 26.03 26.03 25.43 25.61 0.0M
2023-01-06 26.49 26.49 25.60 25.67 0.0M
2023-01-05 25.62 26.29 25.62 26.15 0.0M
2023-01-04 25.70 25.75 25.40 25.68 0.0M
2023-01-03 25.01 26.24 24.77 25.87 0.1M
2023-01-02 24.61 25.50 24.17 24.80 0.0M