Xtrackers (IE) Plc - Xtrackers Global Infrastructure ESG UCITS ETF 1C USD Acc

XIFE
🏛️ Alemania →
29.33
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 29.17 29.33 29.15 29.33 0.0M
2025-10-02 29.06 29.13 29.06 29.13 0.0M
2025-10-01 29.00 29.21 28.91 29.17 0.0M
2025-09-30 28.88 29.00 28.86 29.00 0.0M
2025-09-29 28.87 28.94 28.72 28.92 0.0M
2025-09-26 28.70 28.88 28.70 28.84 0.0M
2025-09-25 28.60 28.74 28.60 28.74 0.0M
2025-09-24 28.70 28.81 28.68 28.72 0.0M
2025-09-23 28.58 28.58 28.55 28.56 0.0M
2025-09-22 28.42 28.46 28.42 28.45 0.0M
2025-09-19 28.32 28.43 28.32 28.43 0.0M
2025-09-18 28.42 28.42 28.38 28.38 0.0M
2025-09-17 28.37 28.48 28.37 28.48 0.0M
2025-09-16 28.67 28.67 28.39 28.39 0.0M
2025-09-15 28.85 28.91 28.85 28.91 0.0M
2025-09-12 28.68 28.77 28.68 28.77 0.0M
2025-09-11 28.58 28.58 28.58 28.58 0.0M
2025-09-10 28.35 28.49 28.35 28.46 0.0M
2025-09-09 28.24 28.24 28.18 28.22 0.0M
2025-09-08 28.48 28.49 28.16 28.16 0.0M
2025-09-05 28.36 28.36 28.35 28.35 0.0M
2025-09-04 28.33 28.50 28.33 28.44 0.0M
2025-09-03 28.24 28.34 28.24 28.34 0.0M
2025-09-02 28.61 28.61 28.35 28.35 0.0M
2025-09-01 28.79 28.79 28.62 28.62 0.0M
2025-08-29 29.01 29.01 28.76 28.76 0.0M
2025-08-28 29.16 29.16 28.99 29.02 0.0M
2025-08-27 29.24 29.30 29.20 29.20 0.0M
2025-08-26 29.24 29.24 29.06 29.06 0.0M
2025-08-25 29.60 29.60 29.31 29.37 0.0M
2025-08-22 29.67 29.78 29.63 29.71 0.0M
2025-08-21 29.67 29.67 29.59 29.66 0.0M
2025-08-20 29.45 29.57 29.45 29.57 0.0M
2025-08-19 29.17 29.33 29.17 29.33 0.0M
2025-08-18 29.50 29.51 29.28 29.28 0.0M
2025-08-15 29.51 29.51 29.38 29.38 0.0M
2025-08-14 29.37 29.45 29.37 29.42 0.0M
2025-08-13 29.30 29.35 29.27 29.27 0.0M
2025-08-12 29.47 29.47 29.21 29.21 0.0M
2025-08-11 29.39 29.39 29.38 29.39 0.0M
2025-08-08 29.62 29.62 29.39 29.39 0.0M
2025-08-07 29.35 29.51 29.35 29.38 0.0M
2025-08-06 29.53 29.58 29.48 29.52 0.0M
2025-08-05 29.84 29.86 29.46 29.46 0.0M
2025-08-04 29.48 30.13 29.48 29.73 0.0M
2025-08-01 29.53 29.53 29.39 29.48 0.0M
2025-07-31 29.61 29.61 29.52 29.55 0.0M
2025-07-30 29.48 29.78 29.48 29.78 0.0M
2025-07-29 29.47 29.56 29.47 29.56 0.0M
2025-07-28 29.63 29.68 29.49 29.49 0.0M
2025-07-25 29.55 29.57 29.48 29.48 0.0M
2025-07-24 29.58 29.63 29.54 29.54 0.0M
2025-07-23 29.84 29.91 29.74 29.74 0.0M
2025-07-22 29.54 29.73 29.53 29.73 0.0M
2025-07-21 29.53 29.57 29.52 29.57 0.0M
2025-07-18 29.43 29.48 29.28 29.48 0.0M
2025-07-17 29.27 29.34 29.27 29.34 0.0M
2025-07-16 29.09 29.10 28.92 28.92 0.0M
2025-07-15 29.37 29.37 29.13 29.13 0.0M
2025-07-14 29.09 29.24 29.09 29.24 0.0M
2025-07-11 29.19 29.19 29.07 29.07 0.0M
2025-07-10 29.23 29.25 29.16 29.25 0.0M
2025-07-09 29.05 29.15 29.05 29.15 0.0M
2025-07-08 29.11 29.11 28.98 28.99 0.0M
2025-07-07 29.09 29.17 29.09 29.11 0.0M
2025-07-04 29.07 29.12 29.07 29.12 0.0M
2025-07-03 29.21 29.26 29.18 29.26 0.0M
2025-07-02 29.57 29.57 29.20 29.29 0.0M
2025-07-01 29.41 29.48 29.35 29.48 0.0M
2025-06-30 29.18 29.22 29.17 29.22 0.0M
2025-06-27 29.20 29.21 29.20 29.21 0.0M
2025-06-26 29.19 29.21 29.14 29.14 0.0M
2025-06-25 29.52 29.52 29.15 29.15 0.0M
2025-06-24 29.56 29.60 29.51 29.60 0.0M
2025-06-23 29.13 29.51 29.13 29.51 0.0M
2025-06-20 29.14 29.32 29.14 29.27 0.0M
2025-06-19 29.25 29.25 29.14 29.14 0.0M
2025-06-18 29.25 29.38 29.24 29.29 0.0M
2025-06-17 29.24 29.35 29.24 29.27 0.0M
2025-06-16 29.44 29.44 29.40 29.42 0.0M
2025-06-13 29.33 29.51 29.33 29.45 0.0M
2025-06-12 29.34 29.55 29.20 29.55 0.0M
2025-06-11 29.46 29.46 29.40 29.40 0.0M
2025-06-10 29.48 29.48 29.43 29.47 0.0M
2025-06-09 29.50 29.53 29.43 29.43 0.0M
2025-06-06 29.59 29.59 29.45 29.45 0.0M
2025-06-05 29.51 29.54 29.46 29.46 0.0M
2025-06-04 29.76 29.76 29.63 29.63 0.0M
2025-06-03 29.79 30.04 29.71 29.71 0.0M
2025-06-02 29.72 29.82 29.60 29.82 0.0M
2025-05-30 29.68 29.71 29.68 29.69 0.0M
2025-05-29 29.71 29.71 29.52 29.52 0.0M
2025-05-28 29.84 29.92 29.66 29.66 0.0M
2025-05-27 29.87 29.92 29.87 29.92 0.0M
2025-05-26 29.79 29.84 29.79 29.84 0.0M
2025-05-23 29.68 29.68 29.54 29.54 0.0M
2025-05-22 29.80 29.80 29.53 29.53 0.0M
2025-05-21 29.91 29.94 29.85 29.94 0.0M
2025-05-20 29.88 30.09 29.88 30.09 0.0M
2025-05-19 29.60 29.80 29.53 29.80 0.0M
2025-05-16 29.59 29.76 29.52 29.73 0.0M
2025-05-15 28.95 29.37 28.95 29.37 0.0M
2025-05-14 28.86 29.03 28.76 28.76 0.0M
2025-05-13 29.16 29.22 29.00 29.00 0.0M
2025-05-12 29.82 29.90 29.24 29.24 0.0M
2025-05-09 29.55 29.60 29.55 29.55 0.0M
2025-05-08 29.81 29.81 29.70 29.70 0.0M
2025-05-07 29.71 29.75 29.71 29.75 0.0M
2025-05-06 29.53 29.76 29.46 29.76 0.0M
2025-05-05 29.46 29.49 29.41 29.49 0.0M
2025-05-02 29.72 29.72 29.45 29.45 0.0M
2025-04-30 29.15 29.30 29.15 29.30 0.0M
2025-04-29 28.77 29.01 28.76 29.01 0.0M
2025-04-28 28.68 28.68 28.62 28.67 0.0M
2025-04-25 28.70 28.70 28.57 28.57 0.0M
2025-04-24 28.61 28.65 28.61 28.65 0.0M
2025-04-23 28.90 28.90 28.52 28.52 0.0M
2025-04-22 28.22 28.59 28.22 28.59 0.0M
2025-04-17 28.39 28.66 28.34 28.66 0.0M
2025-04-16 28.32 28.59 28.32 28.59 0.0M
2025-04-15 28.35 28.47 28.25 28.47 0.0M
2025-04-14 27.62 27.98 27.62 27.93 0.0M
2025-04-11 27.36 27.36 27.16 27.16 0.0M
2025-04-10 27.42 27.47 27.33 27.33 0.0M
2025-04-09 26.90 26.90 26.47 26.53 0.0M
2025-04-08 27.36 27.82 27.36 27.63 0.0M
2025-04-07 27.26 27.71 27.25 27.25 0.0M
2025-04-04 29.42 29.42 28.57 28.57 0.0M
2025-04-03 28.69 29.39 28.69 29.39 0.0M
2025-04-02 29.26 29.28 29.23 29.23 0.0M
2025-04-01 29.17 29.20 29.01 29.20 0.0M
2025-03-31 28.89 28.97 28.80 28.97 0.0M
2025-03-28 28.78 28.93 28.78 28.91 0.0M
2025-03-27 28.66 28.74 28.62 28.74 0.0M
2025-03-26 28.48 28.56 28.48 28.55 0.0M
2025-03-25 28.68 28.72 28.43 28.43 0.0M
2025-03-24 28.69 28.79 28.69 28.73 0.0M
2025-03-21 28.78 28.81 28.77 28.81 0.0M
2025-03-20 28.60 28.70 28.58 28.70 0.0M
2025-03-19 28.49 28.52 28.48 28.50 0.0M
2025-03-18 28.50 28.50 28.41 28.41 0.0M
2025-03-17 28.43 28.53 28.36 28.53 0.0M
2025-03-14 28.02 28.28 28.00 28.21 0.0M
2025-03-13 27.66 27.74 27.66 27.74 0.0M
2025-03-12 27.82 27.91 27.62 27.62 0.0M
2025-03-11 28.23 28.23 27.72 27.72 0.0M
2025-03-10 28.00 28.40 27.89 28.19 0.0M
2025-03-07 27.54 27.79 27.48 27.79 0.0M
2025-03-06 27.77 27.77 27.54 27.54 0.0M
2025-03-05 28.20 28.23 27.83 27.83 0.0M
2025-03-04 28.72 28.72 28.69 28.69 0.0M
2025-03-03 28.80 28.80 28.60 28.70 0.0M
2025-02-28 28.59 28.68 28.59 28.68 0.0M
2025-02-27 28.65 28.68 28.60 28.60 0.0M
2025-02-26 28.55 28.64 28.55 28.60 0.0M
2025-02-25 28.32 28.54 28.28 28.54 0.0M
2025-02-24 28.26 28.44 28.26 28.35 0.0M
2025-02-21 28.12 28.25 28.12 28.23 0.0M
2025-02-20 28.16 28.16 27.99 28.09 0.0M
2025-02-19 28.12 28.15 28.08 28.15 0.0M
2025-02-18 28.01 28.02 27.99 28.02 0.0M
2025-02-17 28.12 28.12 27.95 28.00 0.0M
2025-02-14 28.06 28.08 28.05 28.05 0.0M
2025-02-13 28.02 28.16 28.02 28.15 0.0M
2025-02-12 28.28 28.28 27.99 27.99 0.0M
2025-02-11 28.29 28.29 28.13 28.18 0.0M
2025-02-10 28.13 28.18 28.11 28.18 0.0M
2025-02-07 28.08 28.09 28.04 28.04 0.0M
2025-02-06 28.06 28.17 27.89 27.89 0.0M
2025-02-05 27.71 27.95 27.71 27.95 0.0M
2025-02-04 27.92 27.96 27.80 27.80 0.0M
2025-02-03 27.91 27.98 27.68 27.98 0.0M
2025-01-31 27.84 27.96 27.84 27.87 0.0M
2025-01-30 27.54 27.79 27.54 27.79 0.0M
2025-01-29 27.64 27.64 27.58 27.60 0.0M
2025-01-28 27.78 27.92 27.78 27.92 0.0M
2025-01-27 27.47 27.55 27.47 27.55 0.0M
2025-01-24 27.58 27.58 27.45 27.45 0.0M
2025-01-23 27.56 27.62 27.56 27.62 0.0M
2025-01-22 27.89 27.89 27.84 27.84 0.0M
2025-01-21 27.86 27.94 27.86 27.94 0.0M
2025-01-20 27.98 27.98 27.91 27.95 0.0M
2025-01-17 27.96 28.03 27.96 28.03 0.0M
2025-01-16 27.22 27.22 27.20 27.20 0.0M
2025-01-15 26.91 27.00 26.91 27.00 0.0M
2025-01-14 26.77 26.79 26.73 26.79 0.0M
2025-01-13 26.76 26.88 26.65 26.65 0.0M
2025-01-10 26.93 26.93 26.93 26.93 0.0M
2025-01-09 26.93 27.01 26.93 27.01 0.0M
2025-01-08 27.06 27.06 26.88 26.92 0.0M
2025-01-07 27.10 27.16 27.10 27.16 0.0M
2025-01-06 27.48 27.48 27.34 27.34 0.0M
2025-01-03 27.46 27.46 27.38 27.38 0.0M
2025-01-02 27.26 27.34 27.26 27.34 0.0M