Deutsche X-trackers MSCI EAFE High Dividend Yield (HDEF)

HDEF
🏛️ Estados Unidos →
29.20
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 24.79 24.79 24.64 24.68 0.2M
2023-12-28 24.72 24.79 24.63 24.64 0.2M
2023-12-27 24.55 24.77 24.55 24.73 0.1M
2023-12-26 24.59 24.67 24.55 24.63 0.2M
2023-12-22 24.52 24.60 24.46 24.52 0.2M
2023-12-21 24.36 24.45 24.27 24.45 0.2M
2023-12-20 24.27 24.34 24.04 24.06 0.2M
2023-12-19 24.29 24.35 24.21 24.35 0.2M
2023-12-18 24.21 24.22 24.07 24.11 0.2M
2023-12-15 24.14 24.15 23.97 23.99 0.3M
2023-12-14 24.19 24.35 24.15 24.26 0.3M
2023-12-13 23.81 24.10 23.67 24.09 0.2M
2023-12-12 23.74 23.76 23.63 23.75 0.2M
2023-12-11 23.66 23.74 23.64 23.72 0.2M
2023-12-08 23.62 23.77 23.62 23.71 0.2M
2023-12-07 23.69 23.79 23.61 23.74 0.3M
2023-12-06 23.67 23.74 23.51 23.52 0.3M
2023-12-05 23.49 23.53 23.44 23.47 0.1M
2023-12-04 23.56 23.63 23.51 23.55 0.3M
2023-12-01 23.56 23.80 23.53 23.78 0.2M
2023-11-30 23.54 23.55 23.44 23.51 0.2M
2023-11-29 23.60 23.60 23.47 23.50 0.2M
2023-11-28 23.45 23.60 23.41 23.54 0.2M
2023-11-27 23.48 23.51 23.41 23.47 0.2M
2023-11-24 23.41 23.54 23.41 23.53 0.1M
2023-11-22 23.31 23.33 23.19 23.33 0.2M
2023-11-21 23.33 23.40 23.29 23.33 0.2M
2023-11-20 23.25 23.38 23.21 23.33 0.1M
2023-11-17 23.20 23.24 23.10 23.24 0.2M
2023-11-16 22.97 23.03 22.88 22.95 0.2M
2023-11-15 23.03 23.09 22.98 22.99 0.3M
2023-11-14 22.90 23.09 22.85 23.08 0.2M
2023-11-13 22.30 22.50 22.30 22.49 0.2M
2023-11-10 22.22 22.39 22.13 22.39 0.2M
2023-11-09 22.40 22.46 22.21 22.23 0.2M
2023-11-08 22.27 22.31 22.18 22.24 0.1M
2023-11-07 22.40 22.40 22.21 22.29 0.2M
2023-11-06 22.66 22.66 22.51 22.55 0.2M
2023-11-03 22.64 22.68 22.55 22.62 0.2M
2023-11-02 22.49 22.55 22.42 22.54 0.2M
2023-11-01 22.13 22.23 22.04 22.21 0.3M
2023-10-31 21.99 22.02 21.89 22.00 0.2M
2023-10-30 21.95 22.01 21.88 22.00 0.4M
2023-10-27 21.96 21.96 21.65 21.71 0.4M
2023-10-26 22.07 22.07 21.88 21.96 0.4M
2023-10-25 22.05 22.15 21.97 22.03 0.3M
2023-10-24 21.93 22.06 21.93 22.05 0.2M
2023-10-23 21.81 22.02 21.77 21.91 0.2M
2023-10-20 22.04 22.09 21.91 21.93 0.2M
2023-10-19 22.30 22.37 22.14 22.20 0.3M
2023-10-18 22.52 22.54 22.33 22.36 0.2M
2023-10-17 22.53 22.75 22.50 22.67 0.2M
2023-10-16 22.53 22.67 22.51 22.67 0.2M
2023-10-13 22.58 22.61 22.40 22.45 0.2M
2023-10-12 22.77 22.77 22.46 22.55 0.2M
2023-10-11 22.91 22.91 22.68 22.80 0.2M
2023-10-10 22.60 22.76 22.60 22.71 0.2M
2023-10-09 22.21 22.39 22.20 22.37 0.2M
2023-10-06 22.05 22.43 21.96 22.36 0.2M
2023-10-05 22.00 22.13 21.99 22.12 0.2M
2023-10-04 21.94 22.00 21.75 21.94 0.4M
2023-10-03 22.01 22.04 21.86 21.94 0.6M
2023-10-02 22.49 22.49 22.13 22.19 0.4M
2023-09-29 22.89 22.89 22.53 22.59 0.2M
2023-09-28 22.49 22.73 22.48 22.68 0.2M
2023-09-27 22.61 22.61 22.26 22.40 0.2M
2023-09-26 22.68 22.70 22.52 22.54 0.3M
2023-09-25 22.69 22.77 22.59 22.77 0.4M
2023-09-22 22.99 23.03 22.83 22.87 0.1M
2023-09-21 23.06 23.06 22.87 22.88 0.1M
2023-09-20 23.38 23.47 23.18 23.20 0.2M
2023-09-19 23.22 23.28 23.17 23.23 0.2M
2023-09-18 23.18 23.18 23.06 23.15 0.2M
2023-09-15 23.30 23.32 23.16 23.16 0.2M
2023-09-14 23.24 23.40 23.22 23.40 0.1M
2023-09-13 22.98 23.08 22.96 23.01 0.2M
2023-09-12 23.01 23.09 22.98 23.04 0.1M
2023-09-11 23.01 23.06 22.96 23.02 0.2M
2023-09-08 22.68 22.79 22.68 22.70 0.2M
2023-09-07 22.76 22.80 22.70 22.72 0.6M
2023-09-06 22.83 22.84 22.71 22.81 0.1M
2023-09-05 23.00 23.00 22.82 22.82 0.1M
2023-09-01 23.25 23.26 22.98 23.06 0.2M
2023-08-31 23.19 23.19 22.97 23.03 0.2M
2023-08-30 23.20 23.26 23.10 23.16 0.1M
2023-08-29 22.88 23.17 22.84 23.16 0.2M
2023-08-28 22.75 22.86 22.75 22.85 0.2M
2023-08-25 22.64 22.72 22.47 22.64 0.1M
2023-08-24 22.57 22.67 22.45 22.45 0.2M
2023-08-23 22.63 22.79 22.62 22.74 0.1M
2023-08-22 22.74 22.74 22.56 22.58 0.1M
2023-08-21 22.64 22.68 22.54 22.66 0.2M
2023-08-18 22.44 22.57 22.42 22.53 0.2M
2023-08-17 22.72 22.79 22.54 22.58 0.2M
2023-08-16 22.67 22.77 22.57 22.58 0.2M
2023-08-15 22.86 22.87 22.66 22.71 0.1M
2023-08-14 22.91 23.04 22.83 23.02 0.2M
2023-08-11 23.13 23.21 23.06 23.13 0.1M
2023-08-10 23.48 23.60 23.31 23.33 0.2M
2023-08-09 23.26 23.32 23.21 23.25 0.1M
2023-08-08 23.01 23.19 22.96 23.15 0.2M
2023-08-07 23.26 23.35 23.17 23.32 0.1M
2023-08-04 23.24 23.41 23.16 23.18 0.2M
2023-08-03 22.98 23.13 22.93 23.07 0.1M
2023-08-02 23.32 23.32 23.10 23.12 0.2M
2023-08-01 23.63 23.73 23.53 23.61 0.2M
2023-07-31 24.01 24.06 23.92 23.96 0.4M
2023-07-28 24.00 24.01 23.89 23.94 0.1M
2023-07-27 24.10 24.10 23.84 23.88 0.2M
2023-07-26 23.88 24.08 23.84 24.04 0.2M
2023-07-25 23.89 24.05 23.89 24.00 0.2M
2023-07-24 23.78 23.87 23.75 23.82 0.2M
2023-07-21 23.88 23.88 23.76 23.82 0.1M
2023-07-20 23.86 23.89 23.76 23.80 0.3M
2023-07-19 23.67 23.72 23.62 23.69 0.2M
2023-07-18 23.55 23.69 23.53 23.66 0.2M
2023-07-17 23.48 23.54 23.39 23.52 0.1M
2023-07-14 23.68 23.68 23.53 23.57 0.2M
2023-07-13 23.62 23.70 23.59 23.67 0.1M
2023-07-12 23.15 23.35 23.15 23.35 0.2M
2023-07-11 22.71 22.85 22.70 22.83 0.2M
2023-07-10 22.52 22.62 22.50 22.62 0.1M
2023-07-07 22.49 22.67 22.44 22.58 0.2M
2023-07-06 22.57 22.57 22.31 22.45 0.2M
2023-07-05 23.00 23.01 22.83 22.85 0.2M
2023-07-03 23.14 23.17 23.12 23.17 0.3M
2023-06-30 22.98 23.06 22.96 23.03 0.3M
2023-06-29 22.65 22.78 22.65 22.78 0.2M
2023-06-28 22.82 22.85 22.73 22.83 0.2M
2023-06-27 22.85 22.90 22.74 22.90 0.2M
2023-06-26 22.66 22.76 22.66 22.73 0.3M
2023-06-23 22.68 22.70 22.58 22.62 0.3M
2023-06-22 23.68 23.68 23.55 23.60 0.2M
2023-06-21 23.67 23.84 23.61 23.78 0.3M
2023-06-20 23.87 23.87 23.68 23.73 0.2M
2023-06-16 24.24 24.24 24.04 24.04 0.3M
2023-06-15 23.94 24.12 23.84 24.11 0.5M
2023-06-14 23.84 23.88 23.66 23.74 0.2M
2023-06-13 23.51 23.63 23.51 23.60 0.2M
2023-06-12 23.40 23.40 23.29 23.35 0.1M
2023-06-09 23.41 23.42 23.35 23.40 0.1M
2023-06-08 23.41 23.49 23.35 23.49 0.1M
2023-06-07 23.29 23.34 23.17 23.17 0.3M
2023-06-06 23.19 23.33 23.17 23.33 0.1M
2023-06-05 23.23 23.28 23.15 23.17 0.2M
2023-06-02 23.24 23.29 23.21 23.25 0.1M
2023-06-01 22.64 22.91 22.64 22.88 0.2M
2023-05-31 22.62 22.62 22.42 22.55 0.3M
2023-05-30 23.02 23.02 22.78 22.83 0.2M
2023-05-26 22.96 23.05 22.93 23.02 0.2M
2023-05-25 22.91 22.91 22.73 22.82 0.3M
2023-05-24 23.11 23.11 22.97 22.97 0.3M
2023-05-23 23.44 23.46 23.33 23.34 0.2M
2023-05-22 23.54 23.58 23.48 23.53 0.2M
2023-05-19 23.52 23.60 23.49 23.57 0.3M
2023-05-18 23.47 23.47 23.28 23.41 0.1M
2023-05-17 23.54 23.59 23.42 23.57 0.2M
2023-05-16 23.69 23.70 23.54 23.57 0.2M
2023-05-15 23.73 23.80 23.69 23.80 0.2M
2023-05-12 23.67 23.71 23.54 23.63 0.2M
2023-05-11 23.65 23.68 23.50 23.68 0.2M
2023-05-10 23.99 23.99 23.73 23.89 0.2M
2023-05-09 23.94 24.05 23.89 24.02 0.2M
2023-05-08 24.14 24.14 24.07 24.09 0.1M
2023-05-05 23.86 24.12 23.83 24.08 0.1M
2023-05-04 23.78 23.79 23.62 23.73 0.2M
2023-05-03 23.73 23.87 23.69 23.73 0.2M
2023-05-02 23.63 23.64 23.48 23.63 0.2M
2023-05-01 23.98 23.98 23.87 23.89 0.1M
2023-04-28 23.81 23.97 23.78 23.95 0.2M
2023-04-27 23.81 23.93 23.73 23.93 0.1M
2023-04-26 23.92 23.92 23.65 23.68 0.2M
2023-04-25 23.87 23.87 23.66 23.67 0.1M
2023-04-24 23.89 23.94 23.86 23.94 0.2M
2023-04-21 23.87 23.87 23.71 23.87 0.2M
2023-04-20 23.98 23.98 23.83 23.90 0.1M
2023-04-19 23.97 23.98 23.92 23.95 0.2M
2023-04-18 23.91 23.93 23.85 23.93 0.3M
2023-04-17 23.76 23.82 23.71 23.79 0.1M
2023-04-14 23.96 23.97 23.71 23.81 0.1M
2023-04-13 23.98 24.05 23.92 24.05 0.2M
2023-04-12 23.93 23.96 23.83 23.87 0.3M
2023-04-11 23.65 23.74 23.65 23.70 0.2M
2023-04-10 23.48 23.55 23.40 23.55 0.8M
2023-04-06 23.49 23.60 23.44 23.55 0.1M
2023-04-05 23.41 23.49 23.31 23.39 0.8M
2023-04-04 23.47 23.48 23.37 23.44 0.2M
2023-04-03 23.30 23.43 23.26 23.43 0.3M
2023-03-31 23.34 23.34 23.23 23.29 0.3M
2023-03-30 23.15 23.24 23.15 23.20 0.3M
2023-03-29 22.98 22.98 22.88 22.96 3.4M
2023-03-28 22.72 22.81 22.67 22.79 0.5M
2023-03-27 22.64 22.70 22.57 22.69 0.4M
2023-03-24 22.38 22.45 22.21 22.44 0.2M
2023-03-23 22.62 22.70 22.34 22.43 0.3M
2023-03-22 22.50 22.68 22.36 22.37 0.2M
2023-03-21 22.51 22.51 22.33 22.42 0.3M
2023-03-20 22.01 22.20 21.97 22.15 0.2M
2023-03-17 21.81 21.82 21.68 21.77 0.2M
2023-03-16 21.82 22.06 21.71 22.06 0.3M
2023-03-15 21.87 21.90 21.62 21.88 0.4M
2023-03-14 22.51 22.51 22.33 22.48 0.3M
2023-03-13 22.23 22.41 22.18 22.26 0.3M
2023-03-10 22.61 22.63 22.34 22.36 0.3M
2023-03-09 22.69 22.72 22.44 22.48 0.5M
2023-03-08 22.61 22.70 22.57 22.64 0.2M
2023-03-07 22.90 22.90 22.47 22.52 0.5M
2023-03-06 22.93 22.97 22.86 22.90 0.1M
2023-03-03 22.86 23.01 22.80 23.00 0.2M
2023-03-02 22.64 22.80 22.57 22.79 0.2M
2023-03-01 22.72 22.77 22.62 22.71 0.3M
2023-02-28 22.62 22.64 22.49 22.50 0.3M
2023-02-27 22.63 22.70 22.57 22.65 0.3M
2023-02-24 22.50 22.50 22.32 22.42 0.4M
2023-02-23 22.91 22.91 22.64 22.82 0.2M
2023-02-22 22.93 22.93 22.75 22.81 0.3M
2023-02-21 23.09 23.10 22.94 22.95 0.3M
2023-02-17 22.90 23.07 22.84 23.06 0.2M
2023-02-16 22.83 23.04 22.79 22.93 0.3M
2023-02-15 22.84 23.01 22.78 23.01 0.3M
2023-02-14 22.95 23.14 22.88 23.05 0.2M
2023-02-13 22.85 23.00 22.82 23.00 0.2M
2023-02-10 22.85 22.85 22.70 22.78 0.2M
2023-02-09 23.20 23.20 22.87 22.92 0.2M
2023-02-08 22.95 22.98 22.84 22.89 0.3M
2023-02-07 22.74 22.98 22.64 22.95 0.4M
2023-02-06 22.80 22.81 22.65 22.78 0.2M
2023-02-03 23.06 23.11 22.89 22.93 0.2M
2023-02-02 23.50 23.50 23.10 23.22 0.6M
2023-02-01 23.28 23.54 23.10 23.48 0.4M
2023-01-31 23.18 23.34 23.07 23.34 0.4M
2023-01-30 23.26 23.32 23.17 23.18 0.4M
2023-01-27 23.28 23.31 23.13 23.29 0.3M
2023-01-26 23.38 23.40 23.20 23.38 0.2M
2023-01-25 23.20 23.41 23.15 23.40 0.4M
2023-01-24 23.19 23.28 23.04 23.26 0.3M
2023-01-23 23.11 23.26 23.09 23.26 0.3M
2023-01-20 22.99 23.23 22.95 23.21 0.2M
2023-01-19 22.99 23.10 22.91 23.07 0.3M
2023-01-18 23.34 23.34 23.02 23.03 0.4M
2023-01-17 23.15 23.17 23.04 23.09 0.2M
2023-01-13 22.95 23.07 22.93 23.07 0.2M
2023-01-12 22.94 23.12 22.74 23.09 0.2M
2023-01-11 22.79 22.79 22.61 22.74 0.4M
2023-01-10 22.67 22.69 22.54 22.69 0.5M
2023-01-09 22.76 22.82 22.61 22.61 0.5M
2023-01-06 22.24 22.61 22.09 22.60 0.3M
2023-01-05 22.09 22.20 22.02 22.08 1.4M
2023-01-04 22.30 22.31 22.13 22.23 0.3M
2023-01-03 22.00 22.10 21.90 22.01 0.4M