Xtrackers MSCI Emerging Markets Climate Transition UCITS ETF 1C

XEMCG
🏛️ Alemania →
38.16
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 32.77 32.82 32.77 32.82 0.0M
2024-12-27 32.88 32.94 32.88 32.88 0.0M
2024-12-23 33.05 33.15 33.03 33.03 0.0M
2024-12-20 32.89 32.95 32.55 32.95 0.0M
2024-12-19 33.03 33.09 33.02 33.02 0.0M
2024-12-18 33.21 33.24 33.19 33.19 0.0M
2024-12-17 33.11 33.19 33.11 33.19 0.0M
2024-12-16 33.53 33.53 33.27 33.27 0.0M
2024-12-13 33.51 33.51 33.39 33.39 0.0M
2024-12-12 33.69 33.69 33.46 33.46 0.0M
2024-12-11 33.47 33.50 33.46 33.50 0.0M
2024-12-10 33.30 33.55 33.30 33.40 0.0M
2024-12-09 33.70 33.92 33.63 33.87 0.0M
2024-12-06 33.26 33.26 33.12 33.12 0.0M
2024-12-05 33.13 33.16 33.13 33.16 0.0M
2024-12-04 33.25 33.25 32.90 32.90 0.0M
2024-12-03 33.13 33.14 32.99 32.99 0.0M
2024-12-02 33.19 33.19 32.85 32.95 0.0M
2024-11-29 32.32 32.66 32.32 32.66 0.0M
2024-11-28 32.54 32.62 32.47 32.47 0.0M
2024-11-27 32.97 32.97 32.56 32.56 0.0M
2024-11-26 32.80 32.84 32.80 32.84 0.0M
2024-11-25 33.02 33.02 32.95 32.95 0.0M
2024-11-22 32.94 33.21 32.94 33.13 0.0M
2024-11-21 32.58 32.85 32.58 32.85 0.0M
2024-11-20 32.75 33.07 32.72 32.74 0.0M
2024-11-19 32.76 32.76 32.68 32.71 0.0M
2024-11-18 32.60 32.67 32.58 32.67 0.0M
2024-11-15 32.86 32.86 32.41 32.41 0.0M
2024-11-14 32.45 32.54 32.45 32.50 0.0M
2024-11-13 32.58 32.63 32.57 32.57 0.0M
2024-11-12 32.85 32.85 32.63 32.64 0.0M
2024-11-11 33.04 33.32 33.04 33.06 0.0M
2024-11-08 33.56 33.56 33.05 33.05 0.0M
2024-11-07 33.57 33.66 33.57 33.66 0.0M
2024-11-06 33.21 33.21 33.09 33.09 0.0M
2024-11-05 33.10 33.10 33.03 33.05 0.0M
2024-11-04 32.74 32.74 32.73 32.73 0.0M
2024-11-01 33.02 33.02 32.65 32.74 0.0M
2024-10-31 32.57 32.57 32.40 32.40 0.0M
2024-10-30 33.05 33.05 32.82 32.82 0.0M
2024-10-29 33.19 33.47 33.19 33.32 0.0M
2024-10-28 33.35 33.37 33.19 33.37 0.0M
2024-10-25 33.23 33.29 33.22 33.29 0.0M
2024-10-24 33.42 33.42 33.18 33.18 0.0M
2024-10-23 33.60 33.91 33.49 33.49 0.0M
2024-10-22 33.45 33.45 33.26 33.42 0.0M
2024-10-21 33.50 33.50 33.37 33.37 0.0M
2024-10-18 33.81 33.87 33.64 33.64 0.0M
2024-10-17 33.32 33.63 33.32 33.58 0.0M
2024-10-16 33.13 33.47 33.13 33.47 0.0M
2024-10-15 33.48 33.48 33.15 33.15 0.0M
2024-10-14 33.58 33.68 33.53 33.68 0.0M
2024-10-11 33.26 33.61 33.26 33.61 0.0M
2024-10-10 33.42 33.42 33.33 33.37 0.0M
2024-10-09 33.28 33.34 33.11 33.34 0.0M
2024-10-08 33.41 33.41 33.24 33.35 0.0M
2024-10-07 34.52 34.52 34.11 34.11 0.0M
2024-10-04 33.85 33.97 33.74 33.85 0.0M
2024-10-03 33.75 33.75 33.46 33.56 0.0M
2024-10-02 33.90 33.92 33.72 33.72 0.0M
2024-10-01 33.19 33.19 33.05 33.05 0.0M
2024-09-30 33.36 33.36 32.92 32.92 0.0M
2024-09-27 33.42 33.46 33.36 33.36 0.0M
2024-09-26 32.83 33.28 32.83 33.28 0.0M
2024-09-25 32.05 32.39 32.05 32.39 0.0M
2024-09-24 32.13 32.44 32.13 32.44 0.0M
2024-09-23 31.36 31.68 31.36 31.68 0.0M
2024-09-20 31.28 31.36 31.26 31.26 0.0M
2024-09-19 31.19 31.26 31.19 31.26 0.0M
2024-09-18 30.91 30.91 30.77 30.77 0.0M
2024-09-17 30.93 30.97 30.93 30.96 0.0M
2024-09-16 31.03 31.03 30.78 30.78 0.0M
2024-09-13 30.80 30.91 30.80 30.91 0.0M
2024-09-12 30.77 30.78 30.73 30.73 0.0M
2024-09-11 30.37 30.38 30.29 30.38 0.0M
2024-09-10 30.46 30.46 30.39 30.39 0.0M
2024-09-09 30.39 30.47 30.38 30.47 0.0M
2024-09-06 30.49 30.49 30.16 30.16 0.0M
2024-09-05 30.54 30.58 30.54 30.57 0.0M
2024-09-04 30.50 30.66 30.50 30.66 0.0M
2024-09-03 31.05 31.05 30.83 30.83 0.0M
2024-09-02 31.17 31.17 31.09 31.11 0.0M
2024-08-30 31.31 31.31 31.16 31.16 0.0M
2024-08-29 30.99 31.21 30.99 31.21 0.0M
2024-08-28 31.09 31.10 30.96 30.96 0.0M
2024-08-27 30.99 31.07 30.99 31.00 0.0M
2024-08-26 31.14 31.20 31.01 31.01 0.0M
2024-08-23 31.13 31.24 31.13 31.23 0.0M
2024-08-22 31.14 31.20 31.00 31.00 0.0M
2024-08-21 31.12 31.24 31.12 31.24 0.0M
2024-08-20 31.39 31.39 31.16 31.16 0.0M
2024-08-19 31.34 31.52 31.32 31.52 0.0M
2024-08-16 31.27 31.32 31.24 31.32 0.0M
2024-08-15 30.72 31.07 30.68 31.07 0.0M
2024-08-14 30.70 30.74 30.61 30.62 0.0M
2024-08-13 30.79 30.84 30.71 30.84 0.0M
2024-08-12 30.67 30.90 30.67 30.74 0.0M
2024-08-09 30.60 30.68 30.60 30.63 0.0M
2024-08-08 30.01 30.46 30.00 30.46 0.0M
2024-08-07 30.05 30.34 30.05 30.22 0.0M
2024-08-06 29.61 29.61 29.27 29.59 0.0M
2024-08-05 28.98 29.30 28.98 29.30 0.0M
2024-08-02 30.77 30.77 30.21 30.21 0.0M
2024-08-01 31.68 31.68 31.24 31.24 0.0M
2024-07-31 31.36 31.53 31.36 31.53 0.0M
2024-07-30 31.01 31.01 30.86 30.86 0.0M
2024-07-29 31.15 31.15 30.94 30.94 0.0M
2024-07-26 30.86 31.09 30.86 30.96 0.0M
2024-07-25 30.56 30.85 30.56 30.85 0.0M
2024-07-24 31.23 31.32 31.13 31.13 0.0M
2024-07-23 31.29 31.50 31.29 31.49 0.0M
2024-07-22 31.26 31.47 31.26 31.47 0.0M
2024-07-19 31.45 31.45 31.32 31.32 0.0M
2024-07-18 31.94 31.94 31.57 31.57 0.0M
2024-07-17 32.07 32.07 31.79 31.79 0.0M
2024-07-16 32.19 32.28 32.19 32.23 0.0M
2024-07-15 32.30 32.32 32.24 32.24 0.0M
2024-07-12 32.44 32.51 32.39 32.51 0.0M
2024-07-11 32.53 32.53 32.42 32.42 0.0M
2024-07-10 32.16 32.34 32.16 32.27 0.0M
2024-07-09 32.11 32.11 32.08 32.08 0.0M
2024-07-08 31.97 32.02 31.97 31.98 0.0M
2024-07-05 32.02 32.02 31.86 31.86 0.0M
2024-07-04 31.85 32.09 31.85 31.93 0.0M
2024-07-03 31.63 31.88 31.63 31.88 0.0M
2024-07-02 31.46 31.55 31.46 31.55 0.0M
2024-07-01 31.43 31.63 31.43 31.63 0.0M
2024-06-28 31.67 31.80 31.67 31.70 0.0M
2024-06-27 31.54 31.61 31.54 31.54 0.0M
2024-06-26 31.72 31.72 31.51 31.51 0.0M
2024-06-25 31.51 31.58 31.45 31.45 0.0M
2024-06-24 31.52 31.70 31.52 31.70 0.0M
2024-06-21 31.74 31.74 31.63 31.68 0.0M
2024-06-20 31.88 31.93 31.70 31.70 0.0M
2024-06-19 31.91 31.91 31.84 31.88 0.0M
2024-06-18 31.41 31.69 31.41 31.69 0.0M
2024-06-17 31.36 31.37 31.34 31.34 0.0M
2024-06-14 31.27 31.30 31.23 31.30 0.0M
2024-06-13 31.08 31.11 31.08 31.11 0.0M
2024-06-12 31.03 31.12 30.96 31.08 0.0M
2024-06-11 30.93 30.93 30.82 30.82 0.0M
2024-06-10 30.91 31.07 30.91 31.07 0.0M
2024-06-07 30.82 30.91 30.76 30.82 0.0M
2024-06-06 30.76 30.85 30.76 30.83 0.0M
2024-06-05 30.46 30.67 30.42 30.67 0.0M
2024-06-04 30.03 30.03 29.95 29.95 0.0M
2024-06-03 30.70 30.74 30.47 30.47 0.0M
2024-05-31 30.30 30.30 30.10 30.10 0.0M
2024-05-30 30.52 30.63 30.52 30.63 0.0M
2024-05-29 30.85 30.85 30.72 30.72 0.0M
2024-05-28 31.24 31.24 31.04 31.04 0.0M
2024-05-27 31.33 31.33 31.28 31.31 0.0M
2024-05-24 31.19 31.25 31.16 31.16 0.0M
2024-05-23 31.48 31.48 31.34 31.34 0.0M
2024-05-22 31.49 31.61 31.47 31.47 0.0M
2024-05-21 31.40 31.51 31.40 31.46 0.0M
2024-05-20 31.62 31.69 31.62 31.69 0.0M
2024-05-17 31.61 31.75 31.61 31.75 0.0M
2024-05-16 31.47 31.78 31.47 31.62 0.0M
2024-05-15 31.48 31.48 31.35 31.48 0.0M
2024-05-14 31.38 31.39 31.32 31.39 0.0M
2024-05-13 31.29 31.35 31.27 31.35 0.0M
2024-05-10 31.26 31.27 31.17 31.17 0.0M
2024-05-09 31.12 31.12 31.02 31.02 0.0M
2024-05-08 31.05 31.05 30.93 31.05 0.0M
2024-05-07 31.06 31.06 30.97 31.05 0.0M
2024-05-06 31.23 31.23 31.12 31.13 0.0M
2024-05-03 31.05 31.13 30.86 31.08 0.0M
2024-05-02 30.78 30.86 30.76 30.86 0.0M
2024-04-30 30.72 30.72 30.48 30.48 0.0M
2024-04-29 30.63 30.63 30.61 30.61 0.0M
2024-04-26 30.30 30.38 30.30 30.38 0.0M
2024-04-25 30.01 30.05 29.97 29.97 0.0M
2024-04-24 30.28 30.28 30.09 30.10 0.0M
2024-04-23 29.91 29.91 29.88 29.88 0.0M
2024-04-22 29.65 29.67 29.65 29.66 0.0M
2024-04-19 29.31 29.69 29.31 29.48 0.0M
2024-04-18 29.87 30.20 29.64 29.80 0.0M
2024-04-17 29.56 29.88 29.56 29.65 0.0M
2024-04-16 29.50 29.56 29.44 29.56 0.0M
2024-04-15 30.06 30.06 29.95 29.95 0.0M
2024-04-12 30.33 30.33 30.03 30.03 0.0M
2024-04-11 30.40 30.40 30.33 30.33 0.0M
2024-04-10 30.40 30.40 30.13 30.13 0.0M
2024-04-09 30.20 30.39 30.20 30.27 0.0M
2024-04-08 29.98 30.20 29.98 30.20 0.0M
2024-04-05 29.85 30.09 29.85 29.97 0.0M
2024-04-04 30.03 30.23 30.03 30.23 0.0M
2024-04-03 30.00 30.06 30.00 30.00 0.0M
2024-04-02 30.33 30.34 30.19 30.19 0.0M
2024-03-28 29.97 30.07 29.93 29.93 0.0M
2024-03-27 29.74 29.78 29.74 29.75 0.0M
2024-03-26 29.86 29.86 29.80 29.80 0.0M
2024-03-25 29.80 29.80 29.71 29.74 0.0M
2024-03-22 29.81 29.81 29.75 29.81 0.0M
2024-03-21 29.91 29.91 29.91 29.91 0.0M
2024-03-20 29.46 29.59 29.46 29.56 0.0M
2024-03-19 29.58 29.58 29.42 29.47 0.0M
2024-03-18 29.67 29.68 29.61 29.61 0.0M
2024-03-15 29.53 29.62 29.52 29.52 0.0M
2024-03-14 29.81 29.81 29.74 29.74 0.0M
2024-03-13 29.76 29.76 29.67 29.67 0.0M
2024-03-12 29.85 29.85 29.82 29.85 0.0M
2024-03-11 29.52 29.55 29.44 29.55 0.0M
2024-03-08 29.51 29.69 29.43 29.43 0.0M
2024-03-07 29.25 29.38 29.25 29.38 0.0M
2024-03-06 29.30 29.44 29.30 29.44 0.0M
2024-03-05 29.08 29.16 29.08 29.11 0.0M
2024-03-04 29.42 29.42 29.29 29.29 0.0M
2024-03-01 29.30 29.52 29.30 29.48 0.0M
2024-02-29 29.14 29.14 29.11 29.11 0.0M
2024-02-28 29.22 29.22 29.00 29.00 0.0M
2024-02-27 29.32 29.34 29.32 29.34 0.0M
2024-02-26 29.28 29.28 29.26 29.26 0.0M
2024-02-23 29.47 29.51 29.45 29.49 0.0M
2024-02-22 29.39 29.49 29.39 29.45 0.0M
2024-02-21 29.32 29.32 29.24 29.24 0.0M
2024-02-20 29.21 29.21 29.10 29.10 0.0M
2024-02-19 29.14 29.20 29.14 29.20 0.0M
2024-02-16 29.27 29.27 29.26 29.26 0.0M
2024-02-15 29.03 29.03 29.01 29.03 0.0M
2024-02-14 28.91 29.05 28.91 29.04 0.0M
2024-02-13 29.13 29.13 28.75 28.75 0.0M
2024-02-12 28.81 29.25 28.81 29.25 0.0M
2024-02-09 28.76 28.89 28.72 28.72 0.0M
2024-02-08 28.83 28.83 28.73 28.73 0.0M
2024-02-07 28.81 28.85 28.81 28.83 0.0M
2024-02-06 28.77 28.95 28.75 28.95 0.0M
2024-02-05 28.22 28.27 28.22 28.26 0.0M
2024-02-02 28.14 28.14 28.05 28.05 0.0M
2024-02-01 28.03 28.03 27.97 27.97 0.0M
2024-01-31 27.87 27.97 27.80 27.97 0.0M
2024-01-30 28.09 28.09 27.94 27.94 0.0M
2024-01-29 28.37 28.39 28.24 28.24 0.0M
2024-01-26 28.08 28.20 28.08 28.20 0.0M
2024-01-25 28.08 28.23 28.08 28.23 0.0M
2024-01-24 27.96 28.17 27.96 28.17 0.0M
2024-01-23 27.59 27.81 27.59 27.81 0.0M
2024-01-22 27.46 27.58 27.46 27.51 0.0M
2024-01-19 27.65 27.67 27.56 27.56 0.0M
2024-01-18 27.44 27.58 27.44 27.58 0.0M
2024-01-17 27.31 27.34 27.27 27.27 0.0M
2024-01-16 27.83 27.91 27.81 27.81 0.0M
2024-01-15 28.13 28.13 28.09 28.09 0.0M
2024-01-12 28.06 28.22 28.06 28.22 0.0M
2024-01-11 28.13 28.13 27.92 27.92 0.0M
2024-01-10 28.00 28.09 27.90 27.90 0.0M
2024-01-09 28.14 28.14 28.05 28.06 0.0M
2024-01-08 28.16 28.28 28.09 28.28 0.0M
2024-01-05 28.31 28.40 28.31 28.35 0.0M
2024-01-04 28.45 28.49 28.45 28.45 0.0M
2024-01-03 28.39 28.45 28.31 28.45 0.0M
2024-01-02 28.57 28.63 28.48 28.62 0.0M