db x-trackers MSCI AC World UCITS DR (XMAW)

XMAW
🏛️ Alemania →
42.81
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
2024-12-30 40.70 40.76 40.38 40.38 0.0M
2024-12-27 40.99 41.09 40.67 40.78 0.0M
2024-12-23 40.67 40.70 40.50 40.61 0.0M
2024-12-20 40.21 40.66 39.79 40.66 0.0M
2024-12-19 40.45 40.66 40.39 40.61 0.2M
2024-12-18 41.17 41.28 41.09 41.24 0.0M
2024-12-17 41.14 41.25 40.99 41.13 0.0M
2024-12-16 41.16 41.27 41.11 41.24 0.1M
2024-12-13 41.40 41.43 41.10 41.18 0.0M
2024-12-12 41.43 41.50 41.28 41.37 0.1M
2024-12-11 41.16 41.44 41.12 41.44 0.1M
2024-12-10 41.14 41.29 41.12 41.21 0.0M
2024-12-09 41.40 41.42 41.10 41.21 0.1M
2024-12-06 41.12 41.34 41.09 41.27 0.0M
2024-12-05 41.27 41.35 41.13 41.22 0.2M
2024-12-04 41.18 41.39 41.13 41.22 0.0M
2024-12-03 41.12 41.15 40.92 41.05 0.0M
2024-12-02 40.86 41.10 40.82 41.07 0.1M
2024-11-29 40.49 40.72 40.47 40.70 0.1M
2024-11-28 40.57 40.62 40.51 40.56 0.0M
2024-11-27 40.69 40.70 40.34 40.37 0.0M
2024-11-26 40.61 40.75 40.48 40.73 0.0M
2024-11-25 40.83 40.89 40.62 40.69 0.0M
2024-11-22 40.44 40.90 40.43 40.79 0.0M
2024-11-21 39.97 40.35 39.87 40.31 0.0M
2024-11-20 40.01 40.04 39.74 39.84 0.0M
2024-11-19 39.87 39.89 39.39 39.83 0.1M
2024-11-18 39.75 39.88 39.65 39.87 0.0M
2024-11-15 39.92 39.92 39.69 39.69 0.0M
2024-11-14 40.23 40.45 40.14 40.20 0.0M
2024-11-13 40.02 40.23 39.91 40.23 0.0M
2024-11-12 40.19 40.24 40.08 40.12 0.0M
2024-11-11 40.15 40.39 40.11 40.30 0.1M
2024-11-08 39.85 39.90 39.59 39.90 0.0M
2024-11-07 39.62 39.71 39.56 39.68 0.1M
2024-11-06 39.41 39.74 39.28 39.43 0.1M
2024-11-05 38.17 38.43 38.08 38.31 0.0M
2024-11-04 38.11 38.21 38.00 38.10 0.0M
2024-11-01 38.08 38.41 38.08 38.37 0.2M
2024-10-31 38.38 38.40 37.97 38.07 0.1M
2024-10-30 38.98 38.99 38.71 38.75 0.0M
2024-10-29 39.00 39.04 38.95 38.99 0.0M
2024-10-28 39.02 39.03 38.86 38.95 0.0M
2024-10-25 38.80 39.02 38.75 38.96 0.0M
2024-10-24 38.94 38.99 38.77 38.79 0.0M
2024-10-23 39.12 39.15 38.83 38.86 0.0M
2024-10-22 39.03 39.04 38.83 38.99 0.0M
2024-10-21 39.12 39.17 38.94 38.94 0.0M
2024-10-18 39.14 39.20 39.07 39.13 0.0M
2024-10-17 39.04 39.34 39.00 39.16 0.1M
2024-10-16 38.76 38.87 38.70 38.84 0.0M
2024-10-15 39.07 39.08 38.77 38.83 0.1M
2024-10-14 38.73 39.03 38.71 38.97 0.1M
2024-10-11 38.46 38.70 38.40 38.67 0.0M
2024-10-10 38.55 38.55 38.33 38.52 0.0M
2024-10-09 38.16 38.47 38.11 38.47 0.1M
2024-10-08 37.87 38.21 37.83 38.19 0.0M
2024-10-07 38.37 38.37 38.18 38.28 0.1M
2024-10-04 37.90 38.39 37.90 38.14 0.1M
2024-10-03 37.90 37.95 37.74 37.89 0.0M
2024-10-02 37.85 37.98 37.71 37.98 0.1M
2024-10-01 37.92 38.10 37.48 37.80 0.1M
2024-09-30 37.78 37.83 37.53 37.71 0.1M
2024-09-27 37.91 37.93 37.80 37.87 0.0M
2024-09-26 37.88 38.07 37.74 37.77 0.0M
2024-09-25 37.34 37.55 37.33 37.55 0.1M
2024-09-24 37.60 37.60 37.33 37.50 0.0M
2024-09-23 37.25 37.45 37.22 37.40 0.0M
2024-09-20 37.29 37.35 37.10 37.16 0.0M
2024-09-19 37.20 37.42 37.14 37.38 0.0M
2024-09-18 36.96 36.96 36.82 36.84 0.0M
2024-09-17 36.95 37.12 36.92 37.02 0.0M
2024-09-16 36.85 36.91 36.73 36.78 0.0M
2024-09-13 36.81 36.95 36.75 36.95 0.0M
2024-09-12 36.78 36.81 36.52 36.68 0.0M
2024-09-11 36.13 36.30 35.82 35.99 0.0M
2024-09-10 36.07 36.24 36.04 36.13 0.0M
2024-09-09 35.93 36.16 35.91 36.08 0.1M
2024-09-06 36.11 36.35 35.64 35.70 0.0M
2024-09-05 36.33 36.51 36.19 36.20 0.0M
2024-09-04 36.30 36.82 36.29 36.42 0.0M
2024-09-03 37.25 37.28 36.75 36.85 0.0M
2024-09-02 37.17 37.24 37.08 37.22 0.1M
2024-08-30 37.03 37.16 37.02 37.02 0.0M
2024-08-29 36.74 37.18 36.74 37.15 0.0M
2024-08-28 36.88 36.98 36.73 36.74 0.0M
2024-08-27 36.77 36.82 36.64 36.74 0.0M
2024-08-26 36.76 36.92 36.68 36.72 0.0M
2024-08-23 36.71 36.90 36.64 36.78 0.0M
2024-08-22 36.74 36.95 36.73 36.75 0.0M
2024-08-21 36.63 36.83 36.61 36.69 0.0M
2024-08-20 36.84 36.88 36.60 36.64 0.0M
2024-08-19 36.58 36.71 36.52 36.71 0.0M
2024-08-16 36.72 37.00 36.49 36.61 0.1M
2024-08-15 36.04 36.56 35.98 36.54 0.1M
2024-08-14 35.93 35.93 35.68 35.91 0.0M
2024-08-13 35.69 35.85 35.55 35.85 0.0M
2024-08-12 35.56 35.66 35.42 35.52 0.0M
2024-08-09 35.34 35.58 35.26 35.42 0.0M
2024-08-08 34.67 35.27 34.48 35.26 0.0M
2024-08-07 34.96 35.37 34.90 35.22 0.0M
2024-08-06 34.75 34.89 34.43 34.75 0.1M
2024-08-05 34.30 34.48 33.56 34.39 0.1M
2024-08-02 36.17 36.19 35.15 35.35 0.0M
2024-08-01 37.36 37.36 36.80 36.80 0.0M
2024-07-31 36.98 37.21 36.95 37.20 0.0M
2024-07-30 36.74 36.90 36.60 36.61 0.0M
2024-07-29 36.79 36.93 36.61 36.61 0.0M
2024-07-26 36.39 36.60 36.37 36.54 0.0M
2024-07-25 36.45 36.51 36.20 36.44 0.0M
2024-07-24 36.97 37.04 36.64 36.66 0.0M
2024-07-23 37.11 37.37 37.06 37.34 0.0M
2024-07-22 36.91 37.18 36.90 37.00 0.0M
2024-07-19 36.97 37.07 36.81 36.81 0.0M
2024-07-18 37.37 37.42 37.06 37.06 0.0M
2024-07-17 37.64 37.65 37.28 37.31 0.1M
2024-07-16 37.65 37.83 37.56 37.76 0.0M
2024-07-15 37.71 37.77 37.64 37.72 0.0M
2024-07-12 37.56 37.73 37.49 37.73 0.0M
2024-07-11 37.81 37.85 37.56 37.56 0.0M
2024-07-10 37.50 37.62 37.48 37.62 0.0M
2024-07-09 37.48 37.53 37.38 37.46 0.1M
2024-07-08 37.34 37.45 37.33 37.40 0.0M
2024-07-05 37.34 37.34 37.21 37.29 0.0M
2024-07-04 37.29 37.37 37.27 37.29 0.0M
2024-07-03 37.18 37.23 37.10 37.17 0.0M
2024-07-02 36.92 37.05 36.86 37.05 0.0M
2024-07-01 37.03 37.05 36.87 36.99 0.1M
2024-06-28 37.26 37.37 37.18 37.20 0.0M
2024-06-27 37.09 37.13 37.03 37.03 0.0M
2024-06-26 37.18 37.26 37.03 37.06 0.0M
2024-06-25 36.94 37.07 36.90 37.02 0.0M
2024-06-24 37.02 37.06 36.91 37.05 0.0M
2024-06-21 37.06 37.13 36.98 37.03 0.0M
2024-06-20 37.19 37.26 37.13 37.17 0.0M
2024-06-19 37.12 37.12 37.02 37.04 0.0M
2024-06-18 36.97 37.02 36.93 36.97 0.0M
2024-06-17 36.84 36.85 36.67 36.75 0.0M
2024-06-14 36.80 36.90 36.60 36.73 0.0M
2024-06-13 36.65 36.68 36.53 36.60 0.0M
2024-06-12 36.46 36.66 36.46 36.60 0.0M
2024-06-11 36.41 36.41 36.26 36.36 0.0M
2024-06-10 36.28 36.42 36.22 36.42 0.0M
2024-06-07 36.11 36.26 35.99 36.26 0.1M
2024-06-06 36.12 36.13 36.04 36.07 0.0M
2024-06-05 35.72 35.95 35.70 35.95 0.0M
2024-06-04 35.54 35.73 35.42 35.46 0.0M
2024-06-03 35.85 35.90 35.57 35.59 0.0M
2024-05-31 35.53 35.54 35.28 35.31 0.0M
2024-05-30 35.56 35.66 35.53 35.59 0.0M
2024-05-29 35.79 35.79 35.61 35.71 0.0M
2024-05-28 36.00 36.00 35.85 35.88 0.0M
2024-05-27 35.98 36.02 35.92 36.02 0.0M
2024-05-24 35.82 35.95 35.80 35.93 0.0M
2024-05-23 36.20 36.23 35.99 36.07 0.0M
2024-05-22 36.02 36.08 35.99 36.05 0.0M
2024-05-21 35.97 36.04 35.95 36.03 0.0M
2024-05-20 36.03 36.14 36.00 36.14 0.0M
2024-05-17 35.98 36.04 35.94 35.96 0.0M
2024-05-16 36.02 36.08 36.02 36.04 0.0M
2024-05-15 35.77 36.00 35.73 35.91 0.0M
2024-05-14 35.65 35.70 35.59 35.65 0.0M
2024-05-13 35.71 35.73 35.61 35.64 0.0M
2024-05-10 35.68 35.80 35.63 35.66 0.0M
2024-05-09 35.49 35.54 35.44 35.53 0.0M
2024-05-08 35.52 35.53 35.34 35.47 0.0M
2024-05-07 35.43 35.52 35.38 35.51 0.0M
2024-05-06 35.15 35.27 35.10 35.26 0.0M
2024-05-03 34.87 35.10 34.82 35.00 0.1M
2024-05-02 34.65 34.78 34.60 34.67 0.1M
2024-04-30 35.01 35.04 34.83 34.84 0.0M
2024-04-29 35.03 35.07 34.96 34.96 0.1M
2024-04-26 34.78 35.00 34.66 34.95 0.1M
2024-04-25 34.58 34.58 34.20 34.30 0.1M
2024-04-24 34.91 34.91 34.68 34.72 0.0M
2024-04-23 34.50 34.71 34.39 34.70 0.1M
2024-04-22 34.28 34.37 34.19 34.26 0.0M
2024-04-19 34.16 34.34 34.12 34.22 0.1M
2024-04-18 34.54 34.59 34.36 34.56 0.0M
2024-04-17 34.63 34.79 34.50 34.50 0.0M
2024-04-16 34.83 34.84 34.58 34.68 0.3M
2024-04-15 35.41 35.55 35.31 35.35 0.0M
2024-04-12 35.64 35.69 35.38 35.42 0.0M
2024-04-11 35.32 35.36 35.15 35.30 0.0M
2024-04-10 35.34 35.36 35.01 35.23 0.0M
2024-04-09 35.25 35.31 34.98 35.08 0.0M
2024-04-08 35.18 35.35 35.18 35.23 0.0M
2024-04-05 34.98 35.21 34.95 35.18 0.0M
2024-04-04 35.37 35.48 35.34 35.45 0.0M
2024-04-03 35.35 35.42 35.27 35.40 0.1M
2024-04-02 35.78 35.78 35.25 35.34 0.0M
2024-03-28 35.61 35.65 35.54 35.60 0.0M
2024-03-27 35.39 35.47 35.35 35.38 0.0M
2024-03-26 35.37 35.42 35.35 35.42 0.1M
2024-03-25 35.41 35.42 35.24 35.33 0.0M
2024-03-22 35.45 35.53 35.41 35.42 0.0M
2024-03-21 35.30 35.46 35.10 35.46 0.0M
2024-03-20 34.90 35.03 34.90 34.96 0.0M
2024-03-19 34.78 34.87 34.65 34.87 0.0M
2024-03-18 34.70 34.85 34.65 34.83 0.0M
2024-03-15 34.80 34.87 34.55 34.56 0.0M
2024-03-14 34.85 35.00 34.71 34.81 0.1M
2024-03-13 34.85 34.86 34.75 34.77 0.0M
2024-03-12 34.66 34.86 34.56 34.79 0.0M
2024-03-11 34.45 34.48 34.35 34.48 0.0M
2024-03-08 34.78 34.88 34.68 34.68 0.0M
2024-03-07 34.40 34.71 34.38 34.68 0.0M
2024-03-06 34.44 34.56 34.42 34.53 0.0M
2024-03-05 34.59 34.62 34.32 34.37 0.1M
2024-03-04 34.70 34.75 34.62 34.63 0.0M
2024-03-01 34.60 34.66 34.49 34.65 0.0M
2024-02-29 34.34 34.45 34.20 34.37 0.0M
2024-02-28 34.39 34.40 34.27 34.31 0.0M
2024-02-27 34.34 34.40 34.29 34.34 0.0M
2024-02-26 34.44 34.45 34.37 34.38 0.0M
2024-02-23 34.44 34.60 34.39 34.51 0.1M
2024-02-22 34.14 34.38 34.12 34.36 0.1M
2024-02-21 33.88 33.93 33.79 33.82 0.0M
2024-02-20 34.09 34.09 33.80 33.84 0.0M
2024-02-19 34.10 34.22 34.09 34.17 0.0M
2024-02-16 34.27 34.34 34.16 34.25 0.0M
2024-02-15 34.17 34.21 34.04 34.08 0.0M
2024-02-14 33.92 34.03 33.88 33.95 0.0M
2024-02-13 34.14 34.14 33.79 33.89 0.0M
2024-02-12 34.03 34.24 34.01 34.24 0.0M
2024-02-09 33.91 34.02 33.90 33.92 0.0M
2024-02-08 33.90 33.96 33.86 33.88 0.0M
2024-02-07 33.74 33.94 33.71 33.87 0.0M
2024-02-06 33.72 33.77 33.63 33.72 0.0M
2024-02-05 33.57 33.70 33.52 33.58 0.0M
2024-02-02 33.34 33.49 33.26 33.49 0.1M
2024-02-01 33.16 33.25 33.00 33.05 0.1M
2024-01-31 33.39 33.39 33.14 33.19 0.0M
2024-01-30 33.42 33.56 33.31 33.37 0.1M
2024-01-29 33.27 33.34 33.23 33.31 0.0M
2024-01-26 33.10 33.24 33.07 33.22 0.2M
2024-01-25 32.92 33.17 32.89 33.17 0.0M
2024-01-24 32.97 33.04 32.94 33.02 0.0M
2024-01-23 32.74 32.86 32.69 32.81 0.0M
2024-01-22 32.71 32.82 32.68 32.76 0.0M
2024-01-19 32.43 32.49 32.36 32.40 0.0M
2024-01-18 32.12 32.33 32.10 32.32 0.0M
2024-01-17 32.13 32.15 32.03 32.14 0.0M
2024-01-16 32.20 32.44 32.20 32.40 0.0M
2024-01-15 32.39 32.40 32.31 32.35 0.0M
2024-01-12 32.25 32.46 32.23 32.33 0.0M
2024-01-11 32.42 32.44 32.08 32.11 0.0M
2024-01-10 32.24 32.29 32.18 32.21 0.0M
2024-01-09 32.19 32.21 32.05 32.21 0.0M
2024-01-08 31.89 32.02 31.78 32.01 0.0M
2024-01-05 31.87 32.02 31.77 31.93 0.1M
2024-01-04 32.00 32.00 31.79 31.99 0.1M
2024-01-03 32.12 32.15 31.95 32.01 0.0M
2024-01-02 32.28 32.31 32.06 32.16 0.0M