Xtrackers MSCI India Swap UCITS ETF 1C

XCX5
🏛️ Alemania →
17.25
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
2021-12-30 15.06 15.09 15.04 15.08 0.0M
2021-12-29 15.04 15.09 14.99 14.99 0.0M
2021-12-28 15.00 15.05 14.99 15.03 0.0M
2021-12-27 14.80 14.93 14.80 14.90 0.0M
2021-12-23 14.78 14.90 14.77 14.90 0.0M
2021-12-22 14.61 14.74 14.60 14.74 0.0M
2021-12-21 14.61 14.61 14.41 14.53 0.0M
2021-12-20 14.22 14.35 14.21 14.32 0.0M
2021-12-17 14.58 14.58 14.44 14.55 0.0M
2021-12-16 14.76 14.81 14.71 14.80 0.0M
2021-12-15 14.82 14.83 14.67 14.67 0.0M
2021-12-14 14.92 14.92 14.79 14.84 0.0M
2021-12-13 15.00 15.00 14.85 14.85 0.0M
2021-12-10 14.98 15.11 14.98 15.06 0.0M
2021-12-09 15.04 15.08 15.00 15.08 0.0M
2021-12-08 15.02 15.07 15.01 15.02 0.0M
2021-12-07 14.84 14.94 14.84 14.94 0.0M
2021-12-06 14.76 14.76 14.55 14.67 0.0M
2021-12-03 15.00 15.00 14.82 14.85 0.0M
2021-12-02 15.02 15.11 14.97 15.10 0.0M
2021-12-01 14.81 14.96 14.81 14.96 0.0M
2021-11-30 14.78 14.78 14.66 14.77 0.0M
2021-11-29 14.84 14.87 14.67 14.70 0.0M
2021-11-26 14.94 15.00 14.57 14.57 0.0M
2021-11-25 15.39 15.45 15.37 15.44 0.0M
2021-11-24 15.47 15.47 15.22 15.28 0.0M
2021-11-23 15.42 15.42 15.34 15.38 0.0M
2021-11-22 15.33 15.33 15.18 15.31 0.0M
2021-11-19 15.51 15.54 15.48 15.51 0.0M
2021-11-18 15.60 15.60 15.44 15.44 0.0M
2021-11-17 15.78 15.80 15.64 15.64 0.0M
2021-11-16 15.76 15.77 15.65 15.69 0.0M
2021-11-15 15.67 15.79 15.64 15.70 0.0M
2021-11-12 15.56 15.71 15.56 15.71 0.0M
2021-11-11 15.42 15.52 15.33 15.51 0.0M
2021-11-10 15.38 15.46 15.34 15.46 0.0M
2021-11-09 15.37 15.42 15.32 15.32 0.0M
2021-11-08 15.40 15.50 15.40 15.47 0.0M
2021-11-05 15.17 15.35 15.17 15.30 0.0M
2021-11-04 15.18 15.21 15.14 15.15 0.0M
2021-11-03 15.01 15.15 15.01 15.07 0.0M
2021-11-02 15.02 15.11 14.99 15.08 0.0M
2021-11-01 14.98 15.06 14.98 15.01 0.1M
2021-10-29 14.82 14.87 14.69 14.86 0.1M
2021-10-28 15.11 15.11 14.86 14.88 0.1M
2021-10-27 15.34 15.34 15.13 15.22 0.1M
2021-10-26 15.14 15.30 15.10 15.28 0.0M
2021-10-25 15.05 15.11 14.97 15.11 0.0M
2021-10-22 15.16 15.16 15.02 15.02 0.0M
2021-10-21 15.19 15.21 15.09 15.17 0.0M
2021-10-20 15.32 15.36 15.26 15.29 0.0M
2021-10-19 15.58 15.58 15.35 15.40 0.0M
2021-10-18 15.56 15.56 15.47 15.48 0.0M
2021-10-15 15.46 15.55 15.42 15.54 0.0M
2021-10-14 15.37 15.45 15.33 15.44 0.0M
2021-10-13 15.30 15.35 15.29 15.33 0.0M
2021-10-12 15.03 15.19 15.03 15.18 0.0M
2021-10-11 15.17 15.18 15.06 15.09 0.0M
2021-10-08 15.13 15.20 15.07 15.07 0.0M
2021-10-07 15.15 15.16 15.11 15.15 0.0M
2021-10-06 15.13 15.13 14.92 15.00 0.0M
2021-10-05 15.04 15.20 15.04 15.15 0.0M
2021-10-04 15.00 15.07 14.91 14.91 0.1M
2021-10-01 14.86 15.02 14.86 14.97 0.0M
2021-09-30 14.98 15.00 14.93 14.97 0.0M
2021-09-29 14.91 15.00 14.88 14.92 0.0M
2021-09-28 14.97 14.97 14.84 14.86 0.0M
2021-09-27 15.15 15.15 15.08 15.13 0.0M
2021-09-24 15.16 15.16 15.07 15.13 0.0M
2021-09-23 15.09 15.14 15.01 15.11 0.1M
2021-09-22 14.91 14.98 14.87 14.96 0.0M
2021-09-21 14.78 14.90 14.78 14.86 0.0M
2021-09-20 14.91 14.91 14.73 14.77 0.0M
2021-09-17 14.99 15.01 14.86 14.86 0.0M
2021-09-16 14.95 15.05 14.95 15.01 0.0M
2021-09-15 14.86 14.92 14.82 14.86 0.0M
2021-09-14 14.80 14.82 14.72 14.77 0.0M
2021-09-13 14.76 14.79 14.74 14.76 0.0M
2021-09-10 14.77 14.83 14.76 14.76 0.0M
2021-09-09 14.64 14.81 14.64 14.76 0.0M
2021-09-08 14.65 14.75 14.63 14.65 0.0M
2021-09-07 14.75 14.75 14.65 14.74 0.0M
2021-09-06 14.77 14.80 14.76 14.78 0.0M
2021-09-03 14.66 14.77 14.59 14.76 0.0M
2021-09-02 14.64 14.73 14.59 14.67 0.0M
2021-09-01 14.58 14.64 14.51 14.56 0.0M
2021-08-31 14.43 14.59 14.43 14.54 0.0M
2021-08-30 14.26 14.43 14.26 14.35 0.0M
2021-08-27 13.99 14.22 13.99 14.20 0.0M
2021-08-26 13.92 13.95 13.90 13.94 0.0M
2021-08-25 13.96 13.96 13.88 13.91 0.0M
2021-08-24 13.85 13.95 13.85 13.93 0.0M
2021-08-23 13.84 13.89 13.80 13.87 0.0M
2021-08-20 13.84 13.88 13.78 13.88 0.0M
2021-08-19 13.68 13.74 13.64 13.72 0.0M
2021-08-18 13.95 13.95 13.88 13.88 0.0M
2021-08-17 13.76 13.89 13.76 13.89 0.0M
2021-08-16 13.75 13.78 13.73 13.76 0.0M
2021-08-13 13.76 13.76 13.69 13.72 0.0M
2021-08-12 13.67 13.67 13.62 13.66 0.0M
2021-08-11 13.56 13.64 13.53 13.64 0.0M
2021-08-10 13.63 13.63 13.54 13.54 0.0M
2021-08-09 13.59 13.59 13.54 13.56 0.0M
2021-08-06 13.54 13.58 13.54 13.58 0.0M
2021-08-05 13.53 13.59 13.53 13.59 0.0M
2021-08-04 13.48 13.54 13.46 13.53 0.0M
2021-08-03 13.33 13.45 13.33 13.45 0.0M
2021-08-02 13.20 13.24 13.16 13.24 0.0M
2021-07-30 13.12 13.18 13.07 13.17 0.0M
2021-07-29 13.17 13.17 13.09 13.13 0.0M
2021-07-28 13.06 13.15 13.06 13.10 0.0M
2021-07-27 13.19 13.19 13.04 13.04 0.0M
2021-07-26 13.25 13.25 13.18 13.23 0.0M
2021-07-23 13.26 13.28 13.15 13.22 0.0M
2021-07-22 13.17 13.19 13.17 13.19 0.0M
2021-07-21 13.02 13.02 12.97 13.02 0.0M
2021-07-20 12.97 13.04 12.95 13.04 0.0M
2021-07-19 13.10 13.10 12.96 12.96 0.0M
2021-07-16 13.15 13.18 13.11 13.11 0.0M
2021-07-15 13.15 13.17 13.09 13.17 0.0M
2021-07-14 13.13 13.17 13.10 13.10 0.0M
2021-07-13 13.04 13.10 13.03 13.10 0.0M
2021-07-12 13.02 13.02 12.93 13.02 0.0M
2021-07-09 12.95 13.01 12.94 13.01 0.0M
2021-07-08 13.04 13.06 12.89 12.93 0.0M
2021-07-07 13.01 13.10 13.01 13.05 0.0M
2021-07-06 13.07 13.08 12.95 12.95 0.0M
2021-07-05 13.03 13.08 13.03 13.07 0.0M
2021-07-02 12.91 13.04 12.88 13.00 0.0M
2021-07-01 12.98 13.01 12.92 12.92 0.0M
2021-06-30 13.02 13.02 12.93 12.98 0.0M
2021-06-29 12.98 13.00 12.96 12.98 0.0M
2021-06-28 13.02 13.07 12.98 13.02 0.0M
2021-06-25 13.04 13.04 13.00 13.02 0.1M
2021-06-24 12.99 13.02 12.97 13.01 0.0M
2021-06-23 13.01 13.01 12.92 12.95 0.0M
2021-06-22 13.13 13.13 13.00 13.02 0.0M
2021-06-21 12.96 13.03 12.96 13.03 0.0M
2021-06-18 12.89 12.98 12.89 12.92 0.0M
2021-06-17 13.00 13.02 12.94 13.00 0.1M
2021-06-16 13.01 13.01 12.97 13.00 0.0M
2021-06-15 13.08 13.08 12.99 12.99 0.0M
2021-06-14 13.03 13.06 13.00 13.06 0.0M
2021-06-11 13.01 13.07 13.00 13.04 0.0M
2021-06-10 12.98 12.99 12.95 12.99 0.0M
2021-06-09 13.01 13.01 12.84 12.90 0.0M
2021-06-08 12.99 12.99 12.96 12.97 0.0M
2021-06-07 12.99 13.02 12.96 12.96 0.0M
2021-06-04 12.95 12.98 12.92 12.97 0.0M
2021-06-03 12.83 12.91 12.83 12.91 0.0M
2021-06-02 12.64 12.83 12.64 12.83 0.0M
2021-06-01 12.67 12.71 12.64 12.67 0.0M
2021-05-31 12.74 12.76 12.70 12.70 0.0M
2021-05-28 12.68 12.69 12.64 12.66 0.0M
2021-05-27 12.59 12.61 12.56 12.60 0.0M
2021-05-26 12.51 12.53 12.47 12.50 0.0M
2021-05-25 12.42 12.42 12.33 12.36 0.0M
2021-05-21 12.29 12.38 12.29 12.31 0.0M
2021-05-20 12.24 12.26 12.18 12.26 0.0M
2021-05-19 12.27 12.27 12.17 12.19 0.0M
2021-05-18 12.36 12.36 12.24 12.29 0.0M
2021-05-17 12.17 12.23 12.10 12.21 0.0M
2021-05-14 12.00 12.09 12.00 12.07 0.0M
2021-05-13 11.89 12.03 11.86 12.02 0.0M
2021-05-12 12.08 12.08 11.98 11.98 0.0M
2021-05-11 12.16 12.16 12.02 12.09 0.0M
2021-05-10 12.11 12.18 12.08 12.12 0.0M
2021-05-07 12.11 12.21 12.07 12.19 0.0M
2021-05-06 12.04 12.13 12.01 12.13 0.0M
2021-05-05 11.94 12.04 11.90 12.04 0.0M
2021-05-04 11.99 11.99 11.72 11.79 0.0M
2021-05-03 11.80 11.96 11.78 11.95 0.3M
2021-04-30 11.97 11.97 11.78 11.84 0.1M
2021-04-29 11.97 12.00 11.86 11.88 0.0M
2021-04-28 11.92 11.95 11.90 11.90 0.0M
2021-04-27 11.74 11.77 11.73 11.76 0.0M
2021-04-26 11.60 11.61 11.57 11.61 0.1M
2021-04-23 11.58 11.58 11.47 11.52 0.0M
2021-04-22 11.51 11.56 11.48 11.51 0.0M
2021-04-21 11.28 11.34 11.22 11.32 0.0M
2021-04-20 11.60 11.60 11.30 11.30 0.0M
2021-04-19 11.56 11.61 11.53 11.53 0.0M
2021-04-16 11.93 11.97 11.84 11.88 0.0M
2021-04-15 11.64 11.86 11.64 11.86 0.0M
2021-04-14 11.92 11.95 11.87 11.89 0.0M
2021-04-13 11.63 11.78 11.60 11.73 0.0M
2021-04-12 11.74 11.75 11.66 11.67 0.0M
2021-04-09 12.19 12.20 12.12 12.16 0.0M
2021-04-08 12.32 12.32 12.22 12.23 0.0M
2021-04-07 12.24 12.24 12.12 12.15 0.0M
2021-04-06 12.32 12.32 12.26 12.28 0.0M
2021-04-01 12.42 12.49 12.41 12.47 0.0M
2021-03-31 12.37 12.41 12.34 12.41 0.0M
2021-03-30 12.40 12.43 12.30 12.39 0.0M
2021-03-29 12.36 12.39 12.32 12.35 0.0M
2021-03-26 12.30 12.30 12.22 12.22 0.0M
2021-03-25 12.06 12.11 12.00 12.11 0.0M
2021-03-24 12.30 12.30 12.20 12.26 0.0M
2021-03-23 12.43 12.47 12.39 12.42 0.0M
2021-03-22 12.31 12.37 12.28 12.37 0.0M
2021-03-19 12.15 12.32 12.12 12.30 0.0M
2021-03-18 12.12 12.12 12.00 12.06 0.1M
2021-03-17 12.40 12.40 12.20 12.26 0.0M
2021-03-16 12.43 12.53 12.40 12.52 0.0M
2021-03-15 12.27 12.42 12.27 12.40 0.0M
2021-03-12 12.54 12.54 12.41 12.47 0.0M
2021-03-11 12.69 12.73 12.68 12.71 0.0M
2021-03-10 12.55 12.60 12.53 12.58 0.0M
2021-03-09 12.41 12.59 12.37 12.58 0.0M
2021-03-08 12.44 12.49 12.37 12.47 0.0M
2021-03-05 12.43 12.44 12.31 12.31 0.0M
2021-03-04 12.48 12.49 12.37 12.49 0.0M
2021-03-03 12.34 12.46 12.34 12.39 0.1M
2021-03-02 12.06 12.20 12.06 12.16 0.0M
2021-03-01 11.93 12.08 11.93 12.08 0.0M
2021-02-26 11.79 11.84 11.54 11.65 0.0M
2021-02-25 12.24 12.24 12.13 12.14 0.0M
2021-02-24 12.06 12.19 12.04 12.19 0.0M
2021-02-23 12.04 12.04 11.95 12.02 0.0M
2021-02-22 12.00 12.01 11.93 11.98 0.0M
2021-02-19 12.22 12.29 12.15 12.25 0.0M
2021-02-18 12.34 12.34 12.28 12.29 0.0M
2021-02-17 12.35 12.39 12.30 12.38 0.0M
2021-02-16 12.37 12.37 12.30 12.32 0.0M
2021-02-15 12.40 12.41 12.37 12.41 0.0M
2021-02-12 12.32 12.34 12.23 12.34 0.0M
2021-02-11 12.25 12.32 12.25 12.32 0.0M
2021-02-10 12.11 12.23 12.10 12.16 0.0M
2021-02-09 12.27 12.27 12.13 12.21 0.0M
2021-02-08 12.24 12.26 12.21 12.26 0.0M
2021-02-05 12.12 12.16 12.07 12.15 0.0M
2021-02-04 12.11 12.16 12.07 12.16 0.0M
2021-02-03 12.09 12.09 12.00 12.07 0.0M
2021-02-02 11.83 11.95 11.83 11.95 0.0M
2021-02-01 11.51 11.58 11.47 11.56 0.0M
2021-01-29 11.31 11.31 11.09 11.11 0.0M
2021-01-28 11.34 11.49 11.30 11.49 0.0M
2021-01-27 11.47 11.47 11.34 11.39 0.0M
2021-01-26 11.52 11.53 11.45 11.52 0.0M
2021-01-25 11.71 11.71 11.52 11.53 0.0M
2021-01-22 11.75 11.76 11.67 11.76 0.0M
2021-01-21 12.05 12.05 11.85 11.89 0.0M
2021-01-20 11.86 11.97 11.86 11.94 0.0M
2021-01-19 11.78 11.81 11.69 11.72 0.0M
2021-01-18 11.67 11.71 11.62 11.65 0.0M
2021-01-15 11.86 11.86 11.71 11.78 0.0M
2021-01-14 11.91 11.93 11.87 11.92 0.0M
2021-01-13 11.83 11.87 11.80 11.87 0.0M
2021-01-12 11.90 11.92 11.87 11.91 0.0M
2021-01-11 11.79 11.79 11.74 11.78 0.0M
2021-01-08 11.58 11.72 11.58 11.71 0.0M
2021-01-07 11.48 11.48 11.41 11.46 0.0M
2021-01-06 11.46 11.49 11.37 11.49 0.0M
2021-01-05 11.46 11.49 11.41 11.47 0.0M
2021-01-04 11.42 11.43 11.37 11.37 0.0M