Xtrackers MSCI USA Consumer Staples UCITS (XUCS)

XUCS
🏛️ Alemania →
39.28
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
2025-09-26 39.43 39.52 39.28 39.28 0.0M
2025-09-25 39.46 39.65 39.44 39.54 0.0M
2025-09-24 39.22 39.54 39.22 39.50 0.0M
2025-09-23 39.11 39.12 38.96 38.96 0.0M
2025-09-22 39.48 39.59 39.22 39.22 0.0M
2025-09-19 39.72 39.75 39.53 39.61 0.0M
2025-09-18 39.99 39.99 39.69 39.81 0.0M
2025-09-17 39.39 39.89 39.39 39.85 0.0M
2025-09-16 39.64 39.64 39.30 39.37 0.0M
2025-09-15 40.21 40.21 39.78 39.78 0.0M
2025-09-12 40.11 40.17 40.02 40.13 0.0M
2025-09-11 40.03 40.18 39.90 40.18 0.0M
2025-09-10 40.21 40.31 39.76 39.76 0.0M
2025-09-09 39.93 40.11 39.93 40.11 0.0M
2025-09-08 40.26 40.26 39.81 39.81 0.0M
2025-09-05 40.42 40.42 40.12 40.12 0.0M
2025-09-04 40.34 40.49 40.34 40.47 0.0M
2025-09-03 40.36 40.36 39.97 40.09 0.0M
2025-09-02 40.14 40.43 40.09 40.31 0.0M
2025-09-01 40.15 40.20 40.04 40.19 0.0M
2025-08-29 39.95 40.13 39.95 39.97 0.0M
2025-08-28 40.35 40.35 39.87 39.91 0.0M
2025-08-27 40.34 40.43 40.24 40.24 0.0M
2025-08-26 40.38 40.42 40.01 40.11 0.0M
2025-08-25 40.86 40.86 40.39 40.39 0.0M
2025-08-22 41.44 41.44 40.78 40.87 0.0M
2025-08-21 41.71 41.71 41.23 41.34 0.0M
2025-08-20 41.19 41.68 41.19 41.53 0.0M
2025-08-19 41.20 41.54 41.18 41.54 0.0M
2025-08-18 41.11 41.30 41.09 41.28 0.0M
2025-08-15 41.30 41.30 40.96 41.00 0.0M
2025-08-14 41.34 41.42 41.28 41.33 0.0M
2025-08-13 41.55 41.55 41.26 41.26 0.0M
2025-08-12 41.83 41.83 41.51 41.51 0.0M
2025-08-11 41.55 41.77 41.55 41.57 0.0M
2025-08-08 41.50 41.66 41.49 41.49 0.0M
2025-08-07 41.15 41.35 41.00 41.18 0.0M
2025-08-06 40.83 41.16 40.61 41.16 0.0M
2025-08-05 40.77 40.92 40.77 40.81 0.0M
2025-08-04 40.59 40.76 40.50 40.71 0.0M
2025-08-01 40.92 40.98 40.47 40.74 0.0M
2025-07-31 40.92 41.11 40.88 40.93 0.0M
2025-07-30 41.01 41.42 41.01 41.12 0.0M
2025-07-29 40.85 41.10 40.59 41.10 0.0M
2025-07-28 40.49 40.69 40.49 40.69 0.0M
2025-07-25 40.45 40.50 40.34 40.34 0.0M
2025-07-24 40.48 40.54 40.40 40.45 0.0M
2025-07-23 40.72 40.74 40.46 40.55 0.0M
2025-07-22 40.69 40.69 40.41 40.44 0.0M
2025-07-21 40.92 40.92 40.70 40.70 0.0M
2025-07-18 41.04 41.04 40.86 40.88 0.0M
2025-07-17 40.71 41.02 40.68 40.95 0.0M
2025-07-16 40.56 40.85 40.17 40.17 0.0M
2025-07-15 40.77 40.77 40.59 40.61 0.0M
2025-07-14 40.46 40.66 40.40 40.66 0.0M
2025-07-11 40.74 40.74 40.42 40.42 0.0M
2025-07-10 40.54 40.91 40.52 40.82 0.0M
2025-07-09 40.84 40.91 40.46 40.53 0.0M
2025-07-08 41.16 41.19 40.96 40.96 0.0M
2025-07-07 41.08 41.20 40.89 41.09 0.0M
2025-07-04 40.90 40.95 40.85 40.95 0.0M
2025-07-03 40.89 41.00 40.87 41.00 0.0M
2025-07-02 41.11 41.11 40.80 40.80 0.0M
2025-07-01 40.72 41.08 40.43 41.08 0.0M
2025-06-30 40.61 40.78 40.52 40.58 0.0M
2025-06-27 40.57 40.61 40.39 40.58 0.0M
2025-06-26 40.73 40.73 40.40 40.40 0.0M
2025-06-25 41.34 41.37 40.97 41.01 0.0M
2025-06-24 41.55 41.62 41.21 41.30 0.0M
2025-06-23 41.26 41.59 41.18 41.26 0.0M
2025-06-20 41.03 41.32 40.78 41.21 0.0M
2025-06-19 41.10 41.10 40.92 40.98 0.0M
2025-06-18 40.96 41.10 40.96 41.08 0.0M
2025-06-17 41.17 41.24 40.92 41.21 0.0M
2025-06-16 41.26 41.40 41.08 41.11 0.0M
2025-06-13 41.49 41.68 41.26 41.44 0.0M
2025-06-12 41.61 41.61 41.17 41.29 0.0M
2025-06-11 41.91 42.07 41.67 41.67 0.0M
2025-06-10 42.04 42.10 41.87 42.01 0.0M
2025-06-09 42.01 42.13 41.94 42.03 0.0M
2025-06-06 42.10 42.32 42.08 42.14 0.0M
2025-06-05 42.54 42.58 41.86 42.07 0.0M
2025-06-04 42.91 42.92 42.59 42.72 0.0M
2025-06-03 42.69 43.17 42.58 42.65 0.0M
2025-06-02 42.77 42.77 42.39 42.47 0.0M
2025-05-30 42.61 42.91 42.45 42.91 0.0M
2025-05-29 42.89 42.89 42.21 42.21 0.0M
2025-05-28 42.69 42.82 42.68 42.70 0.0M
2025-05-27 42.27 42.62 42.27 42.62 0.0M
2025-05-26 42.36 42.44 42.30 42.39 0.0M
2025-05-23 42.35 42.35 41.97 42.15 0.0M
2025-05-22 42.42 42.52 42.23 42.35 0.0M
2025-05-21 42.66 42.70 42.51 42.59 0.0M
2025-05-20 42.86 43.06 42.86 43.06 0.0M
2025-05-19 42.86 42.86 42.53 42.85 0.0M
2025-05-16 42.39 42.95 42.39 42.95 0.0M
2025-05-15 41.69 42.37 41.52 42.37 0.0M
2025-05-14 41.92 41.92 41.63 41.74 0.0M
2025-05-13 42.65 42.75 42.06 42.06 0.0M
2025-05-12 42.48 43.08 42.45 42.45 0.0M
2025-05-09 42.43 42.46 42.24 42.24 0.0M
2025-05-08 42.57 42.67 42.16 42.44 0.0M
2025-05-07 42.17 42.24 42.05 42.22 0.0M
2025-05-06 42.25 42.26 42.01 42.19 0.0M
2025-05-05 42.16 42.24 41.96 42.24 0.0M
2025-05-02 42.37 42.38 42.06 42.17 0.0M
2025-04-30 41.82 42.08 41.79 42.08 0.0M
2025-04-29 41.48 41.59 41.45 41.59 0.0M
2025-04-28 41.59 41.74 41.53 41.53 0.0M
2025-04-25 42.00 42.00 41.31 41.38 0.0M
2025-04-24 42.15 42.15 41.63 41.73 0.0M
2025-04-23 42.64 42.64 41.98 41.98 0.0M
2025-04-22 41.42 41.98 41.32 41.98 0.0M
2025-04-17 41.43 42.00 41.36 42.00 0.0M
2025-04-16 41.70 41.91 41.51 41.79 0.0M
2025-04-15 42.29 42.46 42.05 42.18 0.0M
2025-04-14 41.32 42.00 41.27 41.92 0.0M
2025-04-11 41.22 41.22 40.46 40.80 0.0M
2025-04-10 42.22 42.22 41.30 41.30 0.0M
2025-04-09 40.06 40.42 39.81 40.27 0.0M
2025-04-08 41.23 42.17 41.23 41.74 0.0M
2025-04-07 40.48 41.33 40.09 41.10 0.0M
2025-04-04 42.99 43.19 42.45 42.45 0.0M
2025-04-03 42.30 43.35 41.85 43.35 0.0M
2025-04-02 44.12 44.12 43.78 43.78 0.0M
2025-04-01 43.94 43.95 43.74 43.92 0.0M
2025-03-31 42.78 43.78 42.78 43.69 0.0M
2025-03-28 43.34 43.50 43.10 43.10 0.0M
2025-03-27 43.09 43.39 42.96 43.30 0.0M
2025-03-26 42.50 42.86 42.37 42.78 0.0M
2025-03-25 42.80 42.80 42.25 42.25 0.0M
2025-03-24 42.37 42.68 42.37 42.66 0.0M
2025-03-21 42.30 42.37 42.20 42.31 0.0M
2025-03-20 42.45 42.61 42.30 42.30 0.0M
2025-03-19 42.10 42.30 42.10 42.21 0.0M
2025-03-18 42.63 42.72 42.28 42.28 0.0M
2025-03-17 42.12 42.62 41.97 42.54 0.0M
2025-03-14 42.44 42.44 41.91 42.06 0.0M
2025-03-13 42.40 42.48 42.13 42.13 0.0M
2025-03-12 43.02 43.21 42.21 42.43 0.0M
2025-03-11 43.69 43.69 43.11 43.11 0.0M
2025-03-10 44.29 44.72 43.95 44.34 0.0M
2025-03-07 44.54 44.54 43.92 44.34 0.0M
2025-03-06 44.57 44.57 44.10 44.52 0.0M
2025-03-05 45.09 45.09 44.47 44.67 0.0M
2025-03-04 46.40 46.70 46.21 46.21 0.0M
2025-03-03 46.78 46.78 46.44 46.54 0.0M
2025-02-28 46.21 46.61 46.17 46.28 0.0M
2025-02-27 45.87 46.30 45.82 46.30 0.0M
2025-02-26 46.51 46.53 45.96 45.96 0.0M
2025-02-25 45.93 46.51 45.88 46.51 0.0M
2025-02-24 45.92 46.02 45.82 45.92 0.0M
2025-02-21 45.27 45.67 45.27 45.67 0.0M
2025-02-20 45.86 45.91 45.10 45.31 0.0M
2025-02-19 45.55 45.90 45.55 45.90 0.0M
2025-02-18 46.00 46.00 45.75 45.78 0.0M
2025-02-17 46.00 46.04 45.85 46.00 0.0M
2025-02-14 46.44 46.45 45.92 45.92 0.0M
2025-02-13 46.29 46.32 46.13 46.30 0.0M
2025-02-12 46.33 46.33 46.07 46.23 0.0M
2025-02-11 46.10 46.24 45.95 46.03 0.0M
2025-02-10 45.87 45.87 45.65 45.80 0.0M
2025-02-07 45.66 45.76 45.50 45.64 0.0M
2025-02-06 45.30 45.62 45.27 45.51 0.0M
2025-02-05 44.74 44.82 44.67 44.82 0.0M
2025-02-04 45.25 45.30 44.65 44.81 0.0M
2025-02-03 45.03 45.27 44.83 45.26 0.0M
2025-01-31 45.00 45.09 44.84 44.85 0.0M
2025-01-30 44.37 44.71 44.37 44.67 0.0M
2025-01-29 44.30 44.57 44.24 44.54 0.0M
2025-01-28 44.85 44.90 44.57 44.61 0.0M
2025-01-27 43.46 44.13 43.46 44.12 0.0M
2025-01-24 43.36 43.36 43.17 43.28 0.0M
2025-01-23 43.53 43.53 43.29 43.32 0.0M
2025-01-22 43.53 43.66 43.35 43.49 0.0M
2025-01-21 43.52 43.75 43.47 43.66 0.0M
2025-01-20 43.72 43.76 43.34 43.45 0.0M
2025-01-17 43.49 43.78 43.42 43.73 0.0M
2025-01-16 43.32 43.41 43.04 43.17 0.0M
2025-01-15 43.24 43.38 43.15 43.22 0.0M
2025-01-14 43.46 43.48 43.16 43.16 0.0M
2025-01-13 43.50 43.65 43.45 43.51 0.0M
2025-01-10 43.82 43.87 43.50 43.50 0.0M
2025-01-09 43.83 43.89 43.81 43.86 0.0M
2025-01-08 43.35 43.62 43.35 43.54 0.0M
2025-01-07 43.22 43.30 43.08 43.28 0.0M
2025-01-06 44.01 44.01 43.55 43.58 0.0M
2025-01-03 44.15 44.27 43.95 44.25 0.0M
2025-01-02 44.13 44.38 44.06 44.38 0.0M