Xtrackers MSCI EMU Climate Transition UCITS ETF 1C EUR

XCEU
🏛️ Alemania →
44.61
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 38.22 38.39 38.22 38.23 0.0M
2024-12-27 38.00 38.33 38.00 38.33 0.0M
2024-12-23 38.01 38.04 38.01 38.01 0.0M
2024-12-20 37.84 38.09 37.61 38.09 0.0M
2024-12-19 38.13 38.17 38.13 38.13 0.0M
2024-12-18 38.68 38.71 38.68 38.68 0.0M
2024-12-17 38.57 38.66 38.57 38.62 0.0M
2024-12-16 38.85 38.85 38.67 38.70 0.0M
2024-12-13 38.92 38.97 38.86 38.86 0.0M
2024-12-12 39.00 39.00 38.89 38.91 0.0M
2024-12-11 38.80 38.94 38.80 38.94 0.0M
2024-12-10 38.92 39.00 38.83 38.83 0.0M
2024-12-09 39.13 39.13 38.99 39.05 0.0M
2024-12-06 38.83 39.02 38.83 39.02 0.0M
2024-12-05 38.62 38.86 38.62 38.86 0.0M
2024-12-04 38.43 38.55 38.43 38.55 0.0M
2024-12-03 38.25 38.25 38.23 38.23 0.0M
2024-12-02 37.73 38.12 37.73 38.10 0.0M
2024-11-29 37.55 37.91 37.55 37.91 0.0M
2024-11-28 37.68 37.68 37.62 37.62 0.0M
2024-11-27 37.49 37.49 37.35 37.47 0.0M
2024-11-26 37.69 37.83 37.66 37.66 0.0M
2024-11-25 38.15 38.15 37.79 37.92 0.0M
2024-11-22 37.69 37.83 37.52 37.83 0.0M
2024-11-21 37.33 37.43 37.27 37.43 0.0M
2024-11-20 37.61 37.61 37.29 37.29 0.0M
2024-11-19 37.81 37.81 37.09 37.42 0.0M
2024-11-18 37.77 37.78 37.61 37.64 0.0M
2024-11-15 37.83 37.89 37.68 37.68 0.0M
2024-11-14 37.48 37.97 37.48 37.97 0.0M
2024-11-13 37.32 37.35 37.31 37.35 0.0M
2024-11-12 37.87 37.87 37.45 37.45 0.0M
2024-11-11 38.15 38.22 38.15 38.18 0.0M
2024-11-08 38.10 38.10 37.80 37.80 0.0M
2024-11-07 37.88 38.03 37.88 38.03 0.0M
2024-11-06 38.43 38.52 37.76 37.76 0.0M
2024-11-05 38.20 38.22 38.11 38.22 0.0M
2024-11-04 38.32 38.42 38.16 38.17 0.0M
2024-11-01 38.11 38.38 38.11 38.38 0.0M
2024-10-31 38.06 38.09 37.94 37.94 0.0M
2024-10-30 38.69 38.69 38.34 38.34 0.0M
2024-10-29 39.24 39.24 38.81 38.84 0.0M
2024-10-28 38.97 39.10 38.86 39.10 0.0M
2024-10-25 38.80 38.80 38.77 38.80 0.0M
2024-10-24 38.83 39.02 38.80 38.80 0.0M
2024-10-23 38.92 38.92 38.76 38.76 0.0M
2024-10-22 39.00 39.00 38.72 38.87 0.0M
2024-10-21 39.26 39.26 38.98 38.98 0.0M
2024-10-18 39.15 39.37 39.15 39.37 0.0M
2024-10-17 39.00 39.17 39.00 39.15 0.0M
2024-10-16 38.77 38.96 38.77 38.87 0.0M
2024-10-15 39.79 39.79 39.14 39.14 0.0M
2024-10-14 39.40 39.59 39.34 39.59 0.0M
2024-10-11 39.12 39.33 39.12 39.33 0.0M
2024-10-10 39.24 39.24 39.11 39.11 0.0M
2024-10-09 38.95 39.24 38.95 39.24 0.0M
2024-10-08 38.67 38.95 38.67 38.95 0.0M
2024-10-07 39.16 39.16 38.87 39.04 0.0M
2024-10-04 38.70 39.05 38.70 38.98 0.0M
2024-10-03 38.92 38.92 38.71 38.71 0.0M
2024-10-02 39.20 39.20 38.94 39.09 0.0M
2024-10-01 39.59 39.59 39.04 39.04 0.0M
2024-09-30 39.74 39.74 39.44 39.44 0.0M
2024-09-27 39.74 39.91 39.74 39.91 0.0M
2024-09-26 39.36 39.61 39.36 39.61 0.0M
2024-09-25 38.66 38.87 38.66 38.79 0.0M
2024-09-24 38.87 38.87 38.80 38.83 0.0M
2024-09-23 38.50 38.51 38.26 38.51 0.0M
2024-09-20 38.87 38.87 38.47 38.47 0.0M
2024-09-19 38.74 39.01 38.74 39.01 0.0M
2024-09-18 38.50 38.50 38.37 38.37 0.0M
2024-09-17 38.47 38.67 38.47 38.59 0.0M
2024-09-16 38.46 38.48 38.34 38.37 0.0M
2024-09-13 38.24 38.44 38.24 38.44 0.0M
2024-09-12 38.34 38.34 38.04 38.18 0.0M
2024-09-11 37.87 37.99 37.81 37.81 0.0M
2024-09-10 37.89 37.94 37.74 37.76 0.0M
2024-09-09 37.70 38.10 37.70 37.93 0.0M
2024-09-06 37.95 37.95 37.53 37.53 0.0M
2024-09-05 38.07 38.07 37.97 37.97 0.0M
2024-09-04 38.12 38.31 38.12 38.16 0.0M
2024-09-03 39.15 39.15 38.58 38.58 0.0M
2024-09-02 38.97 38.99 38.85 38.99 0.0M
2024-08-30 38.84 38.99 38.84 38.91 0.0M
2024-08-29 38.55 38.85 38.55 38.85 0.0M
2024-08-28 38.50 38.60 38.50 38.51 0.0M
2024-08-27 38.40 38.49 38.34 38.37 0.0M
2024-08-26 38.32 38.37 38.32 38.34 0.0M
2024-08-23 38.24 38.40 38.24 38.40 0.0M
2024-08-22 38.23 38.31 38.22 38.22 0.0M
2024-08-21 37.98 38.17 37.98 38.17 0.0M
2024-08-20 38.18 38.18 37.93 37.93 0.0M
2024-08-19 37.83 38.04 37.81 38.04 0.0M
2024-08-16 37.77 37.86 37.77 37.81 0.0M
2024-08-15 37.22 37.71 37.18 37.71 0.0M
2024-08-14 37.07 37.10 36.98 37.10 0.0M
2024-08-13 36.83 36.89 36.62 36.89 0.0M
2024-08-12 36.82 36.82 36.71 36.71 0.0M
2024-08-09 36.55 36.75 36.55 36.67 0.0M
2024-08-08 36.26 36.66 36.21 36.48 0.0M
2024-08-07 36.11 36.60 36.11 36.60 0.0M
2024-08-06 36.08 36.09 35.86 35.90 0.0M
2024-08-05 35.37 35.86 35.37 35.84 0.0M
2024-08-02 36.98 36.98 36.37 36.37 0.0M
2024-08-01 38.08 38.08 37.40 37.40 0.0M
2024-07-31 38.41 38.41 38.13 38.13 0.0M
2024-07-30 37.88 38.00 37.88 37.98 0.0M
2024-07-29 38.18 38.18 37.77 37.77 0.0M
2024-07-26 37.70 38.04 37.70 38.03 0.0M
2024-07-25 37.57 37.67 37.46 37.67 0.0M
2024-07-24 38.04 38.19 38.03 38.06 0.0M
2024-07-23 38.47 38.66 38.47 38.47 0.0M
2024-07-22 38.05 38.38 38.05 38.35 0.0M
2024-07-19 38.01 38.01 37.84 37.84 0.0M
2024-07-18 38.36 38.41 38.18 38.24 0.0M
2024-07-17 38.44 38.44 38.20 38.25 0.0M
2024-07-16 38.58 38.64 38.58 38.64 0.0M
2024-07-15 39.17 39.17 38.76 38.76 0.0M
2024-07-12 38.86 39.23 38.86 39.23 0.0M
2024-07-11 38.74 38.74 38.72 38.72 0.0M
2024-07-10 38.27 38.60 38.27 38.60 0.0M
2024-07-09 38.43 38.46 38.13 38.13 0.0M
2024-07-08 38.60 38.76 38.54 38.54 0.0M
2024-07-05 38.77 38.83 38.63 38.63 0.0M
2024-07-04 38.61 38.67 38.61 38.66 0.0M
2024-07-03 38.28 38.57 38.28 38.45 0.0M
2024-07-02 38.02 38.03 37.78 38.03 0.0M
2024-07-01 38.65 38.65 38.13 38.13 0.0M
2024-06-28 38.19 38.19 37.94 37.95 0.0M
2024-06-27 38.20 38.26 38.06 38.06 0.0M
2024-06-26 38.54 38.54 38.12 38.20 0.0M
2024-06-25 38.21 38.29 38.21 38.29 0.0M
2024-06-24 38.19 38.36 38.19 38.36 0.0M
2024-06-21 38.18 38.18 38.07 38.07 0.0M
2024-06-20 38.00 38.39 38.00 38.39 0.0M
2024-06-19 38.12 38.12 37.97 37.97 0.0M
2024-06-18 38.17 38.17 38.04 38.15 0.0M
2024-06-17 37.94 37.94 37.76 37.89 0.0M
2024-06-14 38.32 38.32 37.63 37.73 0.0M
2024-06-13 38.99 38.99 38.37 38.37 0.0M
2024-06-12 38.60 39.10 38.60 39.10 0.0M
2024-06-11 39.05 39.05 38.57 38.57 0.0M
2024-06-10 38.79 38.97 38.79 38.97 0.0M
2024-06-07 39.43 39.43 39.10 39.26 0.0M
2024-06-06 39.36 39.45 39.34 39.39 0.0M
2024-06-05 38.83 39.15 38.83 39.15 0.0M
2024-06-04 38.79 38.79 38.59 38.62 0.0M
2024-06-03 39.16 39.16 38.90 38.90 0.0M
2024-05-31 38.75 38.75 38.69 38.69 0.0M
2024-05-30 38.46 38.73 38.46 38.69 0.0M
2024-05-29 38.94 38.94 38.55 38.58 0.0M
2024-05-28 39.30 39.30 39.01 39.05 0.0M
2024-05-27 39.02 39.23 39.02 39.23 0.0M
2024-05-24 38.76 39.08 38.76 39.08 0.0M
2024-05-23 39.16 39.16 39.09 39.09 0.0M
2024-05-22 39.08 39.08 39.00 39.04 0.0M
2024-05-21 39.18 39.18 39.01 39.11 0.0M
2024-05-20 39.23 39.33 39.23 39.33 0.0M
2024-05-17 39.18 39.18 39.09 39.18 0.0M
2024-05-16 39.36 39.37 39.32 39.37 0.0M
2024-05-15 39.25 39.37 39.14 39.33 0.0M
2024-05-14 38.99 39.07 38.99 39.07 0.0M
2024-05-13 39.06 39.06 38.98 38.98 0.0M
2024-05-10 38.93 39.01 38.93 39.00 0.0M
2024-05-09 38.58 38.76 38.56 38.76 0.0M
2024-05-08 38.50 38.62 38.50 38.58 0.0M
2024-05-07 38.31 38.41 38.11 38.41 0.0M
2024-05-06 37.69 38.03 37.69 37.99 0.0M
2024-05-03 37.72 37.74 37.72 37.72 0.0M
2024-05-02 37.68 37.68 37.47 37.47 0.0M
2024-04-30 37.94 37.94 37.59 37.59 0.0M
2024-04-29 38.08 38.08 37.91 37.91 0.0M
2024-04-26 37.75 37.97 37.75 37.97 0.0M
2024-04-25 37.68 37.68 37.48 37.48 0.0M
2024-04-24 37.99 37.99 37.77 37.77 0.0M
2024-04-23 37.62 37.85 37.62 37.85 0.0M
2024-04-22 37.38 37.38 37.26 37.33 0.0M
2024-04-19 36.88 37.06 36.88 37.06 0.0M
2024-04-18 37.13 37.21 37.11 37.21 0.0M
2024-04-17 37.01 37.29 36.99 36.99 0.0M
2024-04-16 36.97 37.09 36.97 36.99 0.0M
2024-04-15 37.60 37.64 37.44 37.44 0.0M
2024-04-12 37.79 37.79 37.36 37.36 0.0M
2024-04-11 37.60 37.60 37.28 37.43 0.0M
2024-04-10 37.83 37.92 37.63 37.63 0.0M
2024-04-09 37.79 37.79 37.57 37.57 0.0M
2024-04-08 37.70 37.89 37.70 37.88 0.0M
2024-04-05 37.63 37.63 37.54 37.63 0.0M
2024-04-04 38.04 38.13 38.04 38.09 0.0M
2024-04-03 37.96 38.05 37.96 38.05 0.0M
2024-04-02 38.63 38.63 37.88 37.88 0.0M
2024-03-28 38.29 38.29 38.23 38.24 0.0M
2024-03-27 38.09 38.27 38.09 38.27 0.0M
2024-03-26 37.92 38.07 37.92 38.07 0.0M
2024-03-25 37.87 37.96 37.74 37.90 0.0M
2024-03-22 37.81 37.87 37.75 37.87 0.0M
2024-03-21 37.94 37.94 37.81 37.91 0.0M
2024-03-20 37.45 37.56 37.45 37.53 0.0M
2024-03-19 37.36 37.57 37.36 37.57 0.0M
2024-03-18 37.60 37.60 37.40 37.43 0.0M
2024-03-15 37.61 37.66 37.45 37.45 0.0M
2024-03-14 37.70 37.76 37.57 37.57 0.0M
2024-03-13 37.59 37.65 37.59 37.63 0.0M
2024-03-12 37.33 37.54 37.26 37.54 0.0M
2024-03-11 37.08 37.15 37.06 37.15 0.0M
2024-03-08 37.42 37.42 37.34 37.34 0.0M
2024-03-07 36.87 37.40 36.87 37.40 0.0M
2024-03-06 36.79 36.97 36.79 36.97 0.0M
2024-03-05 36.87 36.91 36.79 36.82 0.0M
2024-03-04 36.92 36.95 36.84 36.95 0.0M
2024-03-01 36.94 36.94 36.79 36.89 0.0M
2024-02-29 36.83 36.83 36.70 36.70 0.0M
2024-02-28 36.84 36.84 36.71 36.74 0.0M
2024-02-27 36.73 36.87 36.73 36.87 0.0M
2024-02-26 36.74 36.76 36.71 36.71 0.0M
2024-02-23 36.72 36.81 36.71 36.81 0.0M
2024-02-22 36.67 36.71 36.67 36.71 0.0M
2024-02-21 36.18 36.24 36.18 36.20 0.0M
2024-02-20 36.07 36.15 36.07 36.12 0.0M
2024-02-19 36.12 36.18 36.05 36.18 0.0M
2024-02-16 36.18 36.23 36.14 36.16 0.0M
2024-02-15 36.05 36.05 35.99 35.99 0.0M
2024-02-14 35.60 35.76 35.60 35.76 0.0M
2024-02-13 35.95 35.95 35.63 35.63 0.0M
2024-02-12 35.97 36.06 35.97 36.06 0.0M
2024-02-09 35.81 35.89 35.81 35.85 0.0M
2024-02-08 35.71 35.82 35.71 35.81 0.0M
2024-02-07 35.74 35.74 35.63 35.63 0.0M
2024-02-06 35.69 35.71 35.53 35.71 0.0M
2024-02-05 35.53 35.58 35.50 35.50 0.0M
2024-02-02 35.65 35.70 35.50 35.50 0.0M
2024-02-01 35.42 35.55 35.42 35.43 0.0M
2024-01-31 35.66 35.70 35.59 35.59 0.0M
2024-01-30 35.61 35.66 35.61 35.65 0.0M
2024-01-29 35.48 35.52 35.45 35.52 0.0M
2024-01-26 35.25 35.54 35.25 35.54 0.0M
2024-01-25 34.98 35.12 34.89 35.12 0.0M
2024-01-24 34.81 35.06 34.81 35.06 0.0M
2024-01-23 34.63 34.63 34.43 34.43 0.0M
2024-01-22 34.56 34.58 34.48 34.57 0.0M
2024-01-19 34.45 34.45 34.19 34.23 0.0M
2024-01-18 34.03 34.29 34.03 34.29 0.0M
2024-01-17 33.88 33.91 33.86 33.91 0.0M
2024-01-16 34.05 34.26 34.05 34.26 0.0M
2024-01-15 34.59 34.59 34.37 34.37 0.0M
2024-01-12 34.38 34.51 34.38 34.51 0.0M
2024-01-11 34.63 34.63 34.22 34.22 0.0M
2024-01-10 34.42 34.42 34.39 34.41 0.0M
2024-01-09 34.55 34.55 34.35 34.46 0.0M
2024-01-08 34.36 34.53 34.36 34.53 0.0M
2024-01-05 34.19 34.35 34.08 34.35 0.0M
2024-01-04 34.36 34.48 34.24 34.48 0.0M
2024-01-03 34.75 34.75 34.28 34.28 0.0M
2024-01-02 35.03 35.03 34.71 34.75 0.0M