Xtrackers MSCI Japan ESG UCITS ETF 1C

XZMJ
🏛️ Alemania →
23.43
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 23.42 23.42 23.42 23.42 0.0K
09:05 23.43 23.43 23.43 23.43 0.9K
10:05 23.44 23.44 23.44 23.44 0.0K
10:40 23.41 23.41 23.41 23.41 0.0K
10:55 23.40 23.40 23.40 23.40 2.7K
11:20 23.42 23.42 23.42 23.42 0.0K
11:25 23.41 23.41 23.41 23.41 1.8K
11:30 23.39 23.39 23.39 23.39 1.8K
13:10 23.38 23.38 23.38 23.38 0.0K
14:00 23.40 23.40 23.40 23.40 1.8K
14:05 23.41 23.41 23.41 23.41 0.5K
14:25 23.42 23.42 23.42 23.42 0.4K
14:45 23.44 23.44 23.44 23.44 2.7K
15:05 23.40 23.40 23.40 23.40 9.7K
15:15 23.42 23.42 23.41 23.41 14.2K
15:35 23.41 23.41 23.41 23.41 7.1K
16:15 23.39 23.39 23.39 23.39 0.3K
16:25 23.37 23.37 23.37 23.37 2.1K
17:00 23.39 23.39 23.39 23.39 0.0K
17:25 23.44 23.44 23.44 23.44 0.7K
17:35 23.43 23.43 23.43 23.43 0.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 23.42 23.44 23.37 23.43 0.0M
2025-09-25 23.45 23.53 23.40 23.51 0.0M
2025-09-24 23.40 23.54 23.39 23.50 0.1M
2025-09-23 23.48 23.51 23.41 23.45 0.0M
2025-09-22 23.44 23.44 23.34 23.41 0.0M
2025-09-19 23.24 23.45 23.24 23.41 0.0M
2025-09-18 23.60 23.73 23.55 23.73 0.0M
2025-09-17 23.39 23.48 23.38 23.47 0.1M
2025-09-16 23.58 23.60 23.41 23.42 0.0M
2025-09-15 23.64 23.64 23.50 23.62 0.0M
2025-09-12 23.56 23.56 23.50 23.52 0.0M
2025-09-11 23.52 23.72 23.52 23.72 0.0M
2025-09-10 23.39 23.49 23.36 23.47 0.0M
2025-09-09 23.12 23.17 23.08 23.14 0.1M
2025-09-08 23.18 23.38 23.18 23.37 0.0M
2025-09-05 23.01 23.01 22.83 22.88 0.0M
2025-09-04 22.88 23.00 22.82 22.97 0.0M
2025-09-03 22.55 22.62 22.53 22.59 0.0M
2025-09-02 22.78 22.78 22.54 22.63 0.0M
2025-09-01 22.82 22.88 22.81 22.88 0.0M
2025-08-29 23.01 23.06 22.78 22.79 0.0M
2025-08-28 23.32 23.34 23.18 23.23 0.0M
2025-08-27 23.03 23.10 23.01 23.10 0.0M
2025-08-26 23.04 23.10 22.97 23.06 0.0M
2025-08-25 23.25 23.25 23.18 23.21 0.0M
2025-08-22 23.26 23.38 23.22 23.38 0.0M
2025-08-21 23.21 23.26 23.12 23.22 0.0M
2025-08-20 23.42 23.42 23.27 23.35 0.0M
2025-08-19 23.54 23.62 23.51 23.55 0.0M
2025-08-18 23.63 23.69 23.60 23.69 0.0M
2025-08-15 23.66 23.69 23.56 23.60 0.0M
2025-08-14 23.19 23.24 23.15 23.19 0.1M
2025-08-13 23.27 23.32 23.16 23.18 0.0M
2025-08-12 22.99 23.16 22.98 23.16 0.0M
2025-08-11 22.81 22.95 22.81 22.93 0.0M
2025-08-08 22.72 22.82 22.65 22.78 0.0M
2025-08-07 22.35 22.51 22.34 22.46 0.1M
2025-08-06 22.23 22.23 22.10 22.15 0.1M
2025-08-05 22.18 22.18 21.99 21.99 0.0M
2025-08-04 21.89 22.08 21.89 22.05 0.0M
2025-08-01 22.07 22.07 21.68 21.84 0.1M
2025-07-31 22.22 22.37 22.00 22.03 0.1M
2025-07-30 22.02 22.07 22.00 22.01 0.1M
2025-07-29 21.87 21.92 21.83 21.84 0.1M
2025-07-28 21.71 21.79 21.69 21.72 0.0M
2025-07-25 21.95 21.96 21.89 21.89 0.0M
2025-07-24 22.37 22.38 22.17 22.17 0.0M
2025-07-23 21.79 22.12 21.79 22.12 0.1M
2025-07-22 21.16 21.31 21.16 21.24 0.0M
2025-07-21 21.23 21.28 21.19 21.27 0.1M
2025-07-18 21.19 21.20 21.09 21.09 0.0M
2025-07-17 21.24 21.30 21.21 21.29 0.1M
2025-07-16 20.92 21.03 20.83 20.83 0.0M
2025-07-15 21.02 21.08 20.97 21.00 0.1M
2025-07-14 21.07 21.07 20.97 21.04 0.0M
2025-07-11 21.13 21.13 20.97 21.02 0.1M
2025-07-10 21.16 21.25 21.14 21.25 0.0M
2025-07-09 21.14 21.29 21.14 21.20 0.0M
2025-07-08 21.21 21.29 21.21 21.25 0.0M
2025-07-07 21.27 21.37 21.25 21.31 0.0M
2025-07-04 21.45 21.46 21.38 21.43 0.0M
2025-07-03 21.52 21.60 21.49 21.59 0.0M
2025-07-02 21.61 21.62 21.54 21.55 0.0M
2025-07-01 21.65 21.65 21.57 21.62 0.0M
2025-06-30 21.88 21.90 21.79 21.79 0.0M
2025-06-27 21.77 21.92 21.77 21.92 0.0M
2025-06-26 21.43 21.47 21.37 21.45 0.0M
2025-06-25 21.28 21.32 21.17 21.18 0.1M
2025-06-24 21.26 21.31 21.22 21.23 0.0M
2025-06-23 20.95 21.07 20.94 21.04 0.0M
2025-06-20 21.26 21.32 21.18 21.18 0.0M
2025-06-19 21.57 21.61 21.44 21.45 0.0M
2025-06-18 21.68 21.74 21.59 21.64 0.0M
2025-06-17 21.41 21.44 21.33 21.40 0.0M
2025-06-16 21.49 21.57 21.42 21.57 0.0M
2025-06-13 21.41 21.56 21.41 21.49 0.0M
2025-06-12 21.63 21.63 21.42 21.59 0.1M
2025-06-11 21.77 21.86 21.71 21.71 0.0M
2025-06-10 21.82 21.84 21.77 21.77 0.0M
2025-06-09 21.86 21.90 21.83 21.85 0.0M
2025-06-06 21.65 21.82 21.65 21.76 0.0M
2025-06-05 21.73 21.76 21.51 21.62 0.0M
2025-06-04 21.93 21.93 21.75 21.80 0.0M
2025-06-03 21.85 21.92 21.83 21.92 0.0M
2025-06-02 21.90 21.99 21.78 21.95 0.0M
2025-05-30 22.07 22.09 21.85 21.85 0.0M
2025-05-29 22.14 22.16 21.85 21.93 0.0M
2025-05-28 21.91 21.98 21.86 21.92 0.0M
2025-05-27 21.99 22.19 21.99 22.18 0.1M
2025-05-26 21.85 21.92 21.84 21.89 0.0M
2025-05-23 21.74 21.75 21.41 21.59 0.0M
2025-05-22 21.53 21.57 21.42 21.56 0.0M
2025-05-21 21.56 21.59 21.48 21.58 0.0M
2025-05-20 21.77 21.88 21.77 21.81 0.0M
2025-05-19 21.68 21.71 21.53 21.64 0.0M
2025-05-16 21.79 21.90 21.79 21.90 0.0M
2025-05-15 21.72 21.84 21.66 21.84 0.1M
2025-05-14 21.84 21.89 21.61 21.61 0.0M
2025-05-13 21.84 21.88 21.73 21.83 0.1M
2025-05-12 21.86 22.11 21.86 22.11 0.1M
2025-05-09 21.74 21.83 21.66 21.70 0.0M
2025-05-08 21.53 21.70 21.52 21.63 0.0M
2025-05-07 21.52 21.52 21.39 21.46 0.0M
2025-05-06 21.56 21.65 21.46 21.59 0.0M
2025-05-05 21.49 21.62 21.44 21.55 0.1M
2025-05-02 21.22 21.38 21.14 21.36 0.0M
2025-04-30 21.21 21.21 20.90 21.11 0.1M
2025-04-29 21.19 21.28 21.09 21.17 0.1M
2025-04-28 20.86 21.09 20.86 21.04 0.1M
2025-04-25 20.88 20.88 20.75 20.83 0.0M
2025-04-24 20.52 20.75 20.39 20.75 0.0M
2025-04-23 20.70 20.89 20.65 20.76 0.0M
2025-04-22 20.30 20.48 20.24 20.47 0.0M
2025-04-17 20.16 20.42 20.12 20.42 0.1M
2025-04-16 19.92 20.09 19.87 20.08 0.0M
2025-04-15 19.97 20.22 19.92 20.22 0.0M
2025-04-14 19.78 19.99 19.73 19.90 0.1M
2025-04-11 19.37 19.40 18.93 19.13 0.0M
2025-04-10 20.29 20.31 19.38 19.38 0.0M
2025-04-09 19.00 19.15 18.66 18.77 0.0M
2025-04-08 19.47 19.94 19.33 19.70 0.0M
2025-04-07 18.11 19.23 18.05 18.84 0.1M
2025-04-04 19.80 19.86 19.09 19.16 0.1M
2025-04-03 20.53 20.53 19.90 20.02 0.0M
2025-04-02 21.13 21.13 20.96 21.04 0.0M
2025-04-01 21.16 21.29 21.06 21.25 0.0M
2025-03-31 21.14 21.32 21.14 21.29 0.0M
2025-03-28 21.77 21.77 21.49 21.53 0.1M
2025-03-27 22.10 22.14 22.00 22.05 0.0M
2025-03-26 22.19 22.21 22.03 22.04 0.1M
2025-03-25 21.99 22.17 21.97 22.17 0.0M
2025-03-24 21.98 22.07 21.93 22.03 0.0M
2025-03-21 22.03 22.03 21.92 22.00 0.0M
2025-03-20 22.06 22.07 21.85 21.96 0.0M
2025-03-19 21.82 21.89 21.78 21.88 0.0M
2025-03-18 21.74 21.83 21.70 21.77 0.0M
2025-03-17 21.79 21.89 21.73 21.86 0.0M
2025-03-14 21.63 21.86 21.59 21.81 0.0M
2025-03-13 21.61 21.66 21.57 21.61 0.0M
2025-03-12 21.42 21.58 21.41 21.58 0.0M
2025-03-11 21.45 21.50 21.10 21.14 0.0M
2025-03-10 21.80 21.80 21.55 21.59 0.0M
2025-03-07 21.87 21.92 21.74 21.74 0.0M
2025-03-06 22.24 22.24 22.00 22.06 0.0M
2025-03-05 22.13 22.18 21.97 22.00 0.0M
2025-03-04 22.55 22.55 22.14 22.18 0.0M
2025-03-03 22.91 22.91 22.78 22.85 0.0M
2025-02-28 22.46 22.55 22.39 22.55 0.0M
2025-02-27 22.96 23.01 22.91 22.96 0.0M
2025-02-26 22.80 22.95 22.80 22.92 0.0M
2025-02-25 22.78 22.80 22.60 22.60 0.0M
2025-02-24 22.76 22.78 22.63 22.73 0.0M
2025-02-21 22.92 23.01 22.87 22.96 0.0M
2025-02-20 23.05 23.09 22.90 22.92 0.0M
2025-02-19 23.06 23.07 22.94 23.02 0.0M
2025-02-18 23.05 23.15 23.04 23.10 0.0M
2025-02-17 23.04 23.12 23.01 23.11 0.0M
2025-02-14 22.75 22.80 22.69 22.69 0.1M
2025-02-13 22.56 22.79 22.56 22.73 0.0M
2025-02-12 22.53 22.59 22.36 22.36 0.1M
2025-02-11 22.88 22.91 22.77 22.91 0.0M
2025-02-10 22.87 22.97 22.81 22.95 0.0M
2025-02-07 22.83 22.89 22.78 22.83 0.0M
2025-02-06 22.74 22.97 22.74 22.93 0.0M
2025-02-05 22.51 22.59 22.48 22.58 0.0M
2025-02-04 22.33 22.48 22.30 22.48 0.0M
2025-02-03 22.42 22.55 22.37 22.55 0.0M
2025-01-31 22.61 22.70 22.57 22.60 0.0M
2025-01-30 22.49 22.59 22.48 22.56 0.0M
2025-01-29 22.41 22.46 22.32 22.33 0.0M
2025-01-28 22.15 22.29 22.14 22.19 0.3M
2025-01-27 22.00 22.04 21.90 21.99 0.0M
2025-01-24 22.19 22.29 22.09 22.29 0.0M
2025-01-23 22.13 22.27 22.11 22.22 0.0M
2025-01-22 22.03 22.14 22.03 22.14 0.0M
2025-01-21 21.92 22.03 21.92 21.98 0.0M
2025-01-20 21.97 21.98 21.82 21.90 0.0M
2025-01-17 21.81 21.90 21.78 21.88 0.0M
2025-01-16 21.81 21.84 21.75 21.77 0.0M
2025-01-15 21.54 21.79 21.54 21.76 0.0M
2025-01-14 21.61 21.63 21.46 21.50 0.0M
2025-01-13 21.57 21.71 21.53 21.71 0.0M
2025-01-10 21.75 21.77 21.66 21.73 0.0M
2025-01-09 21.95 22.00 21.89 22.00 0.0M
2025-01-08 22.06 22.11 21.98 22.11 0.0M
2025-01-07 22.14 22.25 22.12 22.17 0.0M
2025-01-06 22.05 22.18 21.96 22.16 0.0M
2025-01-03 22.13 22.22 22.02 22.22 0.0M
2025-01-02 22.12 22.40 22.09 22.40 0.0M