Xtrackers MSCI USA Communication Services UCITS 1D (XUCM)

XUCM
🏛️ Alemania →
74.17
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
2022-12-30 31.56 31.56 31.39 31.39 0.0M
2022-12-29 30.96 31.74 30.96 31.74 0.0M
2022-12-28 31.38 31.43 31.16 31.17 0.0M
2022-12-27 31.97 31.97 31.26 31.50 0.0M
2022-12-23 31.56 31.61 31.56 31.61 0.0M
2022-12-22 31.82 31.82 31.26 31.33 0.0M
2022-12-21 31.50 31.92 31.50 31.92 0.0M
2022-12-20 30.98 31.28 30.98 31.10 0.0M
2022-12-19 31.87 31.93 31.46 31.46 0.0M
2022-12-16 31.80 31.96 31.75 31.95 0.0M
2022-12-15 32.98 32.98 32.03 32.03 0.0M
2022-12-14 33.51 33.59 33.30 33.59 0.0M
2022-12-13 33.27 33.97 33.27 33.97 0.0M
2022-12-12 33.02 33.02 32.89 32.89 0.0M
2022-12-09 32.95 33.29 32.95 33.29 0.0M
2022-12-08 33.09 33.30 32.92 32.92 0.0M
2022-12-07 33.49 33.49 33.10 33.12 0.0M
2022-12-06 34.31 34.31 33.45 33.45 0.0M
2022-12-05 34.57 34.68 34.48 34.48 0.0M
2022-12-02 34.66 34.75 34.61 34.61 0.0M
2022-12-01 34.99 34.99 34.76 34.85 0.0M
2022-11-30 33.64 33.94 33.64 33.94 0.0M
2022-11-29 33.72 33.72 33.43 33.43 0.0M
2022-11-28 33.98 33.98 33.69 33.69 0.0M
2022-11-25 34.46 34.46 34.12 34.12 0.0M
2022-11-24 34.24 34.41 34.24 34.37 0.0M
2022-11-23 34.04 34.25 34.04 34.25 0.0M
2022-11-22 33.86 33.90 33.84 33.84 0.0M
2022-11-21 34.09 34.21 34.09 34.10 0.0M
2022-11-18 33.76 34.19 33.76 33.83 0.0M
2022-11-17 34.19 34.19 33.80 33.80 0.0M
2022-11-16 34.43 34.43 34.01 34.07 0.0M
2022-11-15 33.98 34.75 33.98 34.75 0.0M
2022-11-14 34.03 34.15 33.94 34.15 0.0M
2022-11-11 33.43 33.74 33.42 33.59 0.0M
2022-11-10 32.35 33.46 32.35 33.46 0.0M
2022-11-09 32.65 32.77 32.54 32.54 0.0M
2022-11-08 32.74 33.10 32.74 33.10 0.0M
2022-11-07 32.50 32.76 32.50 32.73 0.0M
2022-11-04 32.86 32.89 32.32 32.32 0.0M
2022-11-03 33.54 33.54 33.05 33.09 0.0M
2022-11-02 34.35 34.35 33.92 33.92 0.0M
2022-11-01 34.75 34.89 34.54 34.54 0.0M
2022-10-31 34.86 34.89 34.76 34.76 0.0M
2022-10-28 33.92 34.79 33.92 34.64 0.0M
2022-10-27 34.46 34.56 34.31 34.56 0.0M
2022-10-26 35.90 35.94 35.62 35.94 0.0M
2022-10-25 36.41 36.63 36.32 36.57 0.0M
2022-10-24 36.16 36.25 35.99 36.17 0.0M
2022-10-21 35.70 35.80 35.49 35.58 0.0M
2022-10-20 35.86 36.72 35.86 36.57 0.0M
2022-10-19 36.35 36.48 36.18 36.18 0.0M
2022-10-18 36.14 36.37 35.62 35.62 0.0M
2022-10-17 35.18 35.63 35.18 35.63 0.0M
2022-10-14 35.48 35.52 35.14 35.14 0.0M
2022-10-13 34.82 34.85 34.32 34.84 0.0M
2022-10-12 34.91 34.99 34.82 34.82 0.0M
2022-10-11 35.11 35.13 34.81 35.02 0.0M
2022-10-10 35.38 35.62 35.38 35.52 0.0M
2022-10-07 36.26 36.34 35.57 35.57 0.0M
2022-10-06 36.17 36.55 36.07 36.55 0.0M
2022-10-05 35.96 36.06 35.67 35.67 0.0M
2022-10-04 35.98 36.10 35.89 35.97 0.0M
2022-10-03 34.86 35.54 34.86 35.46 0.0M
2022-09-30 35.50 35.69 35.49 35.69 0.0M
2022-09-29 36.40 36.40 35.45 35.45 0.0M
2022-09-28 35.86 36.46 35.81 36.46 0.0M
2022-09-27 36.28 36.46 36.14 36.14 0.0M
2022-09-26 36.18 36.41 36.18 36.21 0.0M
2022-09-23 36.41 36.52 36.13 36.25 0.0M
2022-09-22 36.28 36.50 36.28 36.43 0.0M
2022-09-21 37.06 37.10 37.06 37.10 0.0M
2022-09-20 37.36 37.36 37.08 37.08 0.0M
2022-09-19 37.12 37.12 36.72 36.86 0.0M
2022-09-16 37.23 37.28 36.95 36.95 0.0M
2022-09-15 38.05 38.05 37.66 37.66 0.0M
2022-09-14 37.96 37.96 37.59 37.59 0.0M
2022-09-13 39.52 39.53 38.11 38.18 0.0M
2022-09-12 39.20 39.36 39.20 39.33 0.0M
2022-09-09 38.52 39.37 38.52 39.37 0.0M
2022-09-08 38.81 38.99 38.76 38.99 0.0M
2022-09-07 38.28 38.60 38.28 38.60 0.0M
2022-09-06 38.81 39.02 38.46 38.49 0.0M
2022-09-05 38.96 38.96 38.76 38.87 0.0M
2022-09-02 39.36 39.36 39.16 39.33 0.0M
2022-09-01 38.64 39.37 38.64 38.99 0.0M
2022-08-31 39.00 39.14 38.96 38.96 0.0M
2022-08-30 39.35 39.42 38.80 38.80 0.0M
2022-08-29 39.43 39.43 39.13 39.26 0.0M
2022-08-26 41.10 41.10 39.92 39.92 0.0M
2022-08-25 40.56 40.84 40.51 40.66 0.0M
2022-08-24 40.10 40.45 40.10 40.45 0.0M
2022-08-23 40.59 40.63 40.19 40.22 0.0M
2022-08-22 41.01 41.01 40.59 40.81 0.0M
2022-08-19 41.59 41.59 41.14 41.14 0.0M
2022-08-18 41.39 41.79 41.39 41.79 0.0M
2022-08-17 42.37 42.37 41.64 41.64 0.0M
2022-08-16 42.37 42.49 41.99 42.27 0.0M
2022-08-15 41.78 42.17 41.78 42.17 0.0M
2022-08-12 40.91 41.55 40.91 41.55 0.0M
2022-08-11 41.11 41.11 40.96 40.96 0.0M
2022-08-10 39.97 40.65 39.84 40.60 0.0M
2022-08-09 40.63 40.63 39.92 40.07 0.0M
2022-08-08 40.53 40.98 40.53 40.98 0.0M
2022-08-05 40.38 40.38 40.19 40.19 0.0M
2022-08-04 40.64 40.82 40.39 40.39 0.0M
2022-08-03 39.73 40.84 39.73 40.79 0.0M
2022-08-02 39.31 39.67 39.27 39.67 0.0M
2022-08-01 39.41 39.60 39.41 39.60 0.0M
2022-07-29 39.54 39.69 39.12 39.12 0.0M
2022-07-28 39.65 39.77 39.46 39.46 0.0M
2022-07-27 39.30 39.80 39.00 39.80 0.0M
2022-07-26 38.80 39.15 38.73 38.73 0.0M
2022-07-25 39.15 39.20 39.12 39.12 0.0M
2022-07-22 40.39 40.39 39.23 39.23 0.0M
2022-07-21 40.98 40.98 40.66 40.66 0.0M
2022-07-20 40.66 41.18 40.60 41.18 0.0M
2022-07-19 39.38 39.97 39.26 39.96 0.0M
2022-07-18 40.10 40.10 39.91 39.91 0.0M
2022-07-15 39.21 39.77 39.21 39.77 0.0M
2022-07-14 39.52 39.52 39.06 39.06 0.0M
2022-07-13 40.03 40.03 39.46 39.46 0.0M
2022-07-12 39.84 40.25 39.84 40.22 0.0M
2022-07-11 40.40 40.53 40.10 40.10 0.0M
2022-07-08 40.62 40.83 40.40 40.83 0.0M
2022-07-07 40.04 40.49 40.04 40.46 0.0M
2022-07-06 39.66 39.82 39.66 39.70 0.0M
2022-07-05 38.15 38.50 37.95 38.49 0.0M
2022-07-04 37.87 37.96 37.77 37.91 0.0M
2022-07-01 37.25 37.73 37.25 37.73 0.0M
2022-06-30 37.69 37.80 37.65 37.65 0.0M
2022-06-29 37.74 38.00 37.67 38.00 0.0M
2022-06-28 38.87 39.16 38.51 38.51 0.0M
2022-06-27 39.09 39.22 38.71 38.72 0.0M
2022-06-24 38.01 38.79 38.01 38.79 0.0M
2022-06-23 37.11 37.77 37.11 37.59 0.0M
2022-06-22 36.85 37.51 36.75 37.51 0.0M
2022-06-21 37.19 37.58 37.19 37.39 0.0M
2022-06-20 36.97 37.05 36.97 37.05 0.0M
2022-06-17 36.53 37.00 36.53 36.71 0.0M
2022-06-16 37.61 37.66 36.40 36.40 0.0M
2022-06-15 37.11 37.66 37.07 37.65 0.0M
2022-06-14 37.69 37.69 37.19 37.19 0.0M
2022-06-13 38.03 38.04 37.50 37.57 0.0M
2022-06-10 39.41 39.50 38.66 38.66 0.0M
2022-06-09 40.18 40.42 40.18 40.19 0.0M
2022-06-08 40.14 40.62 40.08 40.62 0.0M
2022-06-07 39.80 40.24 39.78 39.96 0.0M
2022-06-06 40.04 40.47 40.02 40.13 0.0M
2022-06-03 40.44 40.44 39.68 39.68 0.0M
2022-06-02 39.85 39.93 39.56 39.93 0.0M
2022-06-01 39.99 40.11 39.99 39.99 0.0M
2022-05-31 39.80 39.97 39.80 39.87 0.0M
2022-05-30 40.18 40.18 39.98 39.98 0.0M
2022-05-27 38.83 39.69 38.83 39.69 0.0M
2022-05-26 38.26 38.85 38.26 38.74 0.0M
2022-05-25 38.01 38.10 37.79 37.99 0.0M
2022-05-24 38.07 38.10 37.09 37.09 0.0M
2022-05-23 39.50 39.50 39.19 39.26 0.0M
2022-05-20 39.41 39.74 39.04 39.04 0.0M
2022-05-19 39.59 39.59 39.08 39.42 0.0M
2022-05-18 40.67 40.67 40.02 40.02 0.0M
2022-05-17 40.63 40.77 40.54 40.58 0.0M
2022-05-16 40.46 40.51 40.46 40.49 0.0M
2022-05-13 40.17 40.71 40.15 40.71 0.0M
2022-05-12 38.82 39.66 38.82 39.66 0.0M
2022-05-11 39.67 40.00 39.65 39.65 0.0M
2022-05-10 39.74 39.74 39.34 39.34 0.0M
2022-05-09 40.17 40.17 39.49 39.52 0.0M
2022-05-06 41.10 41.10 40.40 40.40 0.0M
2022-05-05 42.31 42.31 41.17 41.17 0.0M
2022-05-04 41.32 41.32 40.60 40.60 0.0M
2022-05-03 41.17 41.22 41.00 41.22 0.0M
2022-05-02 40.58 40.77 40.26 40.68 0.0M
2022-04-29 41.33 41.45 41.04 41.04 0.0M
2022-04-28 41.54 41.75 40.82 40.82 0.0M
2022-04-27 40.29 40.37 40.02 40.16 0.0M
2022-04-26 41.60 41.65 40.60 40.60 0.0M
2022-04-25 40.61 40.99 40.61 40.99 0.0M
2022-04-22 42.01 42.01 41.22 41.22 0.0M
2022-04-21 42.85 42.91 42.53 42.53 0.0M
2022-04-20 44.12 44.12 43.08 43.08 0.0M
2022-04-19 44.53 45.03 44.13 44.99 0.0M
2022-04-14 44.65 45.22 44.65 44.76 0.0M
2022-04-13 44.62 44.79 44.62 44.79 0.0M
2022-04-12 44.65 44.91 44.65 44.91 0.0M
2022-04-11 44.87 44.87 44.74 44.81 0.0M
2022-04-08 45.66 45.66 45.32 45.41 0.0M
2022-04-07 45.61 45.85 45.08 45.08 0.0M
2022-04-06 46.66 46.66 45.62 45.62 0.0M
2022-04-05 46.90 47.04 46.76 46.76 0.0M
2022-04-04 45.60 46.60 45.60 46.60 0.0M
2022-04-01 45.34 45.47 45.34 45.36 0.0M
2022-03-31 45.71 45.93 45.39 45.39 0.0M
2022-03-30 46.00 46.03 45.67 45.67 0.0M
2022-03-29 45.90 46.06 45.79 46.06 0.0M
2022-03-28 46.06 46.06 45.49 45.49 0.0M
2022-03-25 45.45 45.67 45.35 45.37 0.0M
2022-03-24 45.37 45.37 45.04 45.15 0.0M
2022-03-23 45.23 45.42 45.17 45.17 0.0M
2022-03-22 44.56 45.32 44.45 45.32 0.0M
2022-03-21 44.47 44.60 44.19 44.19 0.0M
2022-03-18 43.69 44.32 43.69 44.32 0.0M
2022-03-17 43.52 43.52 43.34 43.44 0.0M
2022-03-16 42.92 43.51 42.92 43.23 0.0M
2022-03-15 41.39 42.39 41.39 42.39 0.0M
2022-03-14 42.71 42.71 41.81 41.81 0.0M
2022-03-11 43.11 43.47 42.90 42.90 0.0M
2022-03-10 42.96 42.96 42.56 42.56 0.0M
2022-03-09 42.71 42.99 42.71 42.97 0.0M
2022-03-08 42.32 42.80 42.32 42.48 0.0M
2022-03-07 43.50 43.84 43.38 43.38 0.0M
2022-03-04 44.12 44.44 43.88 43.88 0.0M
2022-03-03 44.40 44.85 44.30 44.32 0.0M
2022-03-02 44.05 44.47 44.05 44.36 0.0M
2022-03-01 44.41 44.41 44.08 44.23 0.0M
2022-02-28 43.72 44.44 43.72 44.44 0.0M
2022-02-25 43.31 44.16 43.31 44.16 0.0M
2022-02-24 41.17 42.51 41.17 42.51 0.0M
2022-02-23 42.90 42.90 42.27 42.35 0.0M
2022-02-22 42.26 43.22 42.26 42.76 0.0M
2022-02-21 43.21 43.21 42.61 42.61 0.0M
2022-02-18 43.57 43.61 43.22 43.22 0.0M
2022-02-17 44.46 44.46 44.12 44.12 0.0M
2022-02-16 44.70 44.72 44.24 44.24 0.0M
2022-02-15 44.44 45.10 44.44 44.68 0.0M
2022-02-14 43.98 44.71 43.98 44.71 0.0M
2022-02-11 44.92 44.92 44.84 44.85 0.0M
2022-02-10 45.57 45.75 45.00 45.00 0.0M
2022-02-09 44.55 44.97 44.53 44.97 0.0M
2022-02-08 44.43 44.43 44.21 44.37 0.0M
2022-02-07 45.55 45.55 44.56 44.56 0.0M
2022-02-04 45.74 45.74 44.56 44.70 0.0M
2022-02-03 46.40 46.54 45.74 45.74 0.0M
2022-02-02 49.37 49.53 48.40 48.40 0.0M
2022-02-01 47.29 47.42 47.08 47.42 0.0M
2022-01-31 46.44 46.76 46.42 46.76 0.0M
2022-01-28 45.40 45.77 44.94 45.77 0.0M
2022-01-27 44.53 46.05 44.53 46.05 0.0M
2022-01-26 45.27 45.81 45.27 45.55 0.0M
2022-01-25 45.31 45.43 44.96 44.96 0.0M
2022-01-24 45.92 45.92 44.52 44.52 0.0M
2022-01-21 46.68 46.68 46.56 46.68 0.0M
2022-01-20 48.24 48.81 48.24 48.81 0.0M
2022-01-19 47.90 48.36 47.90 48.16 0.0M
2022-01-18 48.54 48.90 48.27 48.27 0.0M
2022-01-17 48.75 48.90 48.75 48.84 0.0M
2022-01-14 48.43 48.58 48.26 48.58 0.0M
2022-01-13 49.04 49.14 49.04 49.12 0.0M
2022-01-12 49.60 49.60 49.33 49.33 0.0M
2022-01-11 49.06 49.21 49.05 49.16 0.0M
2022-01-10 49.28 49.28 48.36 48.36 0.0M
2022-01-07 49.32 49.48 49.07 49.13 0.0M
2022-01-06 49.25 49.72 49.23 49.72 0.0M
2022-01-05 50.55 50.55 50.24 50.24 0.0M
2022-01-04 51.03 51.09 50.57 50.57 0.0M
2022-01-03 50.65 51.03 50.60 50.75 0.0M