Xtrackers MSCI World High Dividend Yield ESG UCITS ETF 1D USD Income

XZDW
🏛️ Alemania →
32.30
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
2023-12-29 29.25 29.26 29.20 29.24 0.0M
2023-12-28 29.11 29.13 29.06 29.13 0.0M
2023-12-27 29.13 29.19 29.01 29.01 0.0M
2023-12-22 28.99 29.18 28.99 29.15 0.0M
2023-12-21 29.01 29.01 28.96 29.00 0.0M
2023-12-20 29.11 29.16 29.11 29.15 0.0M
2023-12-19 29.07 29.08 29.05 29.05 0.0M
2023-12-18 29.05 29.15 29.04 29.04 0.0M
2023-12-15 29.09 29.15 29.09 29.10 0.0M
2023-12-14 29.10 29.14 28.96 28.96 0.0M
2023-12-13 28.96 29.01 28.84 28.84 0.0M
2023-12-12 29.07 29.07 28.89 28.89 0.0M
2023-12-11 28.88 29.07 28.88 29.07 0.0M
2023-12-08 28.76 28.88 28.76 28.84 0.0M
2023-12-07 28.65 28.74 28.65 28.74 0.0M
2023-12-06 28.77 28.82 28.73 28.73 0.0M
2023-12-05 28.53 28.66 28.53 28.66 0.0M
2023-12-04 28.46 28.56 28.46 28.50 0.0M
2023-12-01 28.30 28.46 28.30 28.43 0.0M
2023-11-30 28.04 28.16 28.04 28.16 0.0M
2023-11-29 27.86 28.04 27.86 27.98 0.0M
2023-11-28 27.89 27.89 27.85 27.85 0.0M
2023-11-27 27.97 28.01 27.97 27.99 0.0M
2023-11-24 28.09 28.09 28.01 28.01 0.0M
2023-11-23 28.05 28.05 28.04 28.05 0.0M
2023-11-22 27.92 28.14 27.92 28.11 0.0M
2023-11-21 27.82 27.83 27.82 27.83 0.0M
2023-11-20 27.72 27.76 27.72 27.76 0.0M
2023-11-17 27.81 27.84 27.73 27.73 0.0M
2023-11-16 27.70 27.70 27.59 27.59 0.0M
2023-11-15 27.68 27.87 27.68 27.79 0.0M
2023-11-14 27.54 27.71 27.51 27.71 0.0M
2023-11-13 27.53 27.61 27.53 27.55 0.0M
2023-11-10 27.43 27.45 27.37 27.45 0.0M
2023-11-09 27.45 27.57 27.45 27.51 0.0M
2023-11-08 27.41 27.55 27.41 27.43 0.0M
2023-11-07 27.39 27.53 27.39 27.53 0.0M
2023-11-06 27.49 27.49 27.39 27.39 0.0M
2023-11-03 27.52 27.58 27.48 27.55 0.0M
2023-11-02 27.15 27.43 27.15 27.43 0.0M
2023-11-01 26.92 27.18 26.92 27.11 0.0M
2023-10-31 26.58 26.86 26.58 26.86 0.0M
2023-10-30 26.65 26.70 26.60 26.61 0.0M
2023-10-27 26.76 26.76 26.53 26.53 0.0M
2023-10-26 26.80 26.88 26.80 26.88 0.0M
2023-10-25 27.04 27.14 27.00 27.00 0.0M
2023-10-24 26.78 27.16 26.78 27.12 0.0M
2023-10-23 27.09 27.09 26.90 26.94 0.0M
2023-10-20 27.22 27.26 27.10 27.10 0.0M
2023-10-19 27.59 27.67 27.48 27.48 0.0M
2023-10-18 27.94 27.94 27.81 27.81 0.0M
2023-10-17 28.00 28.00 27.93 27.96 0.0M
2023-10-16 27.93 28.11 27.91 28.08 0.0M
2023-10-13 28.01 28.06 27.90 27.92 0.0M
2023-10-12 28.01 28.13 28.01 28.05 0.0M
2023-10-11 27.87 27.99 27.87 27.87 0.0M