Xtrackers MSCI World Momentum UCITS ETF 1C

XDEM
🏛️ Alemania →
68.97
Última Actualización: 2025-10-03
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 46.96 47.02 46.86 46.96 0.0M
2023-12-28 46.80 46.90 46.73 46.86 0.0M
2023-12-27 46.83 46.86 46.55 46.62 0.0M
2023-12-22 46.61 46.83 46.59 46.76 0.0M
2023-12-21 46.63 46.72 46.49 46.65 0.0M
2023-12-20 46.89 47.00 46.73 46.96 0.0M
2023-12-19 46.80 46.82 46.72 46.80 0.0M
2023-12-18 46.42 46.69 46.35 46.67 0.0M
2023-12-15 46.16 46.55 46.15 46.55 0.0M
2023-12-14 46.85 46.86 45.96 46.03 0.0M
2023-12-13 46.78 46.90 46.78 46.82 0.0M
2023-12-12 46.43 46.61 46.36 46.59 0.0M
2023-12-11 46.32 46.50 46.21 46.35 0.0M
2023-12-08 45.81 46.15 45.81 46.12 0.0M
2023-12-07 45.56 45.80 45.49 45.76 0.0M
2023-12-06 45.91 46.01 45.63 45.63 0.0M
2023-12-05 45.31 45.60 45.21 45.56 0.0M
2023-12-04 45.63 45.73 45.27 45.37 0.0M
2023-12-01 45.59 45.79 45.56 45.73 0.0M
2023-11-30 45.41 45.59 45.35 45.35 0.0M
2023-11-29 45.28 45.49 45.28 45.28 0.0M
2023-11-28 45.45 45.45 45.30 45.40 0.0M
2023-11-27 45.57 45.66 45.50 45.65 0.0M
2023-11-24 45.76 45.84 45.67 45.73 0.0M
2023-11-23 45.83 45.88 45.78 45.87 0.0M
2023-11-22 45.63 45.96 45.63 45.86 0.0M
2023-11-21 45.64 45.69 45.50 45.59 0.0M
2023-11-20 45.46 45.60 45.40 45.59 0.0M
2023-11-17 45.57 45.66 45.44 45.50 0.0M
2023-11-16 45.27 45.29 45.15 45.16 0.0M
2023-11-15 45.46 45.65 45.40 45.40 0.0M
2023-11-14 45.25 45.53 45.19 45.41 0.0M
2023-11-13 45.05 45.26 45.01 45.26 0.0M
2023-11-10 44.74 44.83 44.51 44.83 0.0M
2023-11-09 44.69 44.88 44.56 44.88 0.0M
2023-11-08 44.44 44.70 44.44 44.50 0.0M
2023-11-07 44.36 44.59 44.36 44.59 0.0M
2023-11-06 44.28 44.40 44.23 44.37 0.0M
2023-11-03 44.22 44.33 44.16 44.31 0.0M
2023-11-02 43.81 44.20 43.80 44.15 0.0M
2023-11-01 43.13 43.59 43.07 43.50 0.0M
2023-10-31 42.70 42.94 42.70 42.88 0.0M
2023-10-30 42.79 42.87 42.63 42.70 0.0M
2023-10-27 42.80 42.84 42.56 42.59 0.0M
2023-10-26 42.77 43.04 42.75 42.78 0.0M
2023-10-25 43.39 43.64 43.34 43.47 0.0M
2023-10-24 43.08 43.49 43.01 43.43 0.0M
2023-10-23 43.02 43.08 42.67 43.08 0.0M
2023-10-20 43.32 43.47 43.01 43.03 0.0M
2023-10-19 43.89 43.92 43.68 43.77 0.0M
2023-10-18 44.29 44.34 44.08 44.15 0.0M
2023-10-17 44.56 44.60 44.16 44.40 0.0M
2023-10-16 44.38 44.62 44.13 44.58 0.0M
2023-10-13 44.61 44.81 44.38 44.41 0.0M
2023-10-12 44.70 44.85 44.70 44.80 0.0M
2023-10-11 44.34 44.52 44.34 44.38 0.0M
2023-10-10 44.21 44.56 44.21 44.54 0.0M
2023-10-09 43.75 43.87 43.65 43.84 0.0M
2023-10-06 43.45 43.66 43.29 43.66 0.0M
2023-10-05 43.40 43.55 43.25 43.31 0.0M
2023-10-04 43.01 43.28 43.00 43.25 0.0M
2023-10-03 43.90 43.94 43.32 43.32 0.0M
2023-10-02 43.86 43.98 43.72 43.91 0.0M
2023-09-29 43.93 44.10 43.84 43.84 0.0M
2023-09-28 43.83 43.90 43.60 43.90 0.0M
2023-09-27 43.63 43.80 43.63 43.73 0.0M
2023-09-26 43.71 43.71 43.49 43.56 0.0M
2023-09-25 43.74 43.86 43.54 43.84 0.0M
2023-09-22 43.63 43.94 43.63 43.89 0.0M
2023-09-21 44.16 44.17 43.71 43.74 0.0M
2023-09-20 44.49 44.61 44.45 44.54 0.0M
2023-09-19 44.49 44.58 44.29 44.36 0.0M
2023-09-18 44.71 44.71 44.38 44.53 0.0M
2023-09-15 45.41 45.41 44.78 44.78 0.0M
2023-09-14 44.68 45.18 44.57 45.14 0.0M
2023-09-13 44.42 44.54 44.27 44.54 0.0M
2023-09-12 44.73 44.78 44.58 44.62 0.0M
2023-09-11 44.69 44.81 44.60 44.63 0.0M
2023-09-08 44.65 44.65 44.31 44.61 0.0M
2023-09-07 44.42 44.58 44.39 44.52 0.0M
2023-09-06 44.69 44.69 44.45 44.50 0.0M
2023-09-05 44.64 44.94 44.53 44.83 0.0M
2023-09-04 44.82 44.88 44.68 44.68 0.0M
2023-09-01 44.49 44.73 44.49 44.61 0.0M
2023-08-31 44.32 44.66 44.32 44.50 0.0M
2023-08-30 44.40 44.45 44.12 44.28 0.0M
2023-08-29 43.94 44.28 43.92 44.28 0.0M
2023-08-28 43.70 43.85 43.60 43.82 0.0M
2023-08-25 43.43 43.63 43.25 43.40 0.0M
2023-08-24 44.30 44.36 43.60 43.60 0.0M
2023-08-23 43.40 43.78 43.40 43.75 0.0M
2023-08-22 43.21 43.62 43.21 43.41 0.0M
2023-08-21 42.85 43.09 42.84 42.96 0.0M
2023-08-18 42.88 42.88 42.45 42.70 0.0M
2023-08-17 43.38 43.39 43.14 43.15 0.0M
2023-08-16 43.55 43.61 43.45 43.57 0.0M
2023-08-15 43.90 43.90 43.45 43.59 0.0M
2023-08-14 43.40 43.75 43.36 43.71 0.0M
2023-08-11 43.60 43.60 43.34 43.34 0.0M
2023-08-10 43.62 43.86 43.54 43.77 0.0M
2023-08-09 44.00 44.00 43.46 43.51 0.0M
2023-08-08 43.67 43.89 43.53 43.80 0.0M
2023-08-07 43.53 43.66 43.46 43.59 0.0M
2023-08-04 43.80 43.80 43.40 43.54 0.0M
2023-08-03 43.55 43.61 43.35 43.54 0.0M
2023-08-02 43.88 43.97 43.68 43.73 0.0M
2023-08-01 44.42 44.48 44.23 44.26 0.0M
2023-07-31 44.25 44.40 44.25 44.29 0.0M
2023-07-28 44.22 44.35 44.16 44.30 0.0M
2023-07-27 43.84 44.39 43.84 44.31 0.0M
2023-07-26 43.79 43.81 43.35 43.41 0.0M
2023-07-25 43.59 43.88 43.53 43.84 0.0M
2023-07-24 43.31 43.59 43.31 43.54 0.0M
2023-07-21 43.44 43.64 43.44 43.56 0.0M
2023-07-20 43.33 43.59 43.32 43.59 0.0M
2023-07-19 43.69 43.69 43.55 43.63 0.0M
2023-07-18 43.19 43.38 43.16 43.38 0.0M
2023-07-17 43.12 43.17 42.97 43.17 0.0M
2023-07-14 43.32 43.47 43.27 43.41 0.0M
2023-07-13 43.30 43.39 43.27 43.29 0.0M
2023-07-12 42.89 43.29 42.88 43.20 0.0M
2023-07-11 42.80 42.97 42.75 42.85 0.0M
2023-07-10 42.47 42.83 42.45 42.72 0.0M
2023-07-07 42.75 42.91 42.73 42.73 0.0M
2023-07-06 43.36 43.37 42.82 42.85 0.0M
2023-07-05 43.51 43.64 43.41 43.59 0.0M
2023-07-04 43.53 43.66 43.53 43.63 0.0M
2023-07-03 43.90 43.92 43.58 43.58 0.1M
2023-06-30 43.34 43.78 43.34 43.71 0.0M
2023-06-29 43.14 43.27 43.05 43.27 0.0M
2023-06-28 43.08 43.19 42.89 43.19 0.0M
2023-06-27 42.63 42.72 42.56 42.71 0.0M
2023-06-26 42.86 42.97 42.71 42.73 0.0M
2023-06-23 43.04 43.16 42.79 42.90 0.0M
2023-06-22 42.88 43.10 42.78 43.10 0.0M
2023-06-21 43.34 43.41 43.05 43.12 0.0M
2023-06-20 43.32 43.47 43.24 43.31 0.0M
2023-06-19 43.43 43.54 43.38 43.42 0.0M
2023-06-16 43.54 43.86 43.54 43.80 0.0M
2023-06-15 43.59 43.61 43.20 43.52 0.0M
2023-06-14 43.48 43.60 43.43 43.57 0.0M
2023-06-13 43.20 43.45 43.18 43.45 0.0M
2023-06-12 42.94 42.98 42.83 42.97 0.0M
2023-06-09 42.57 42.87 42.54 42.76 0.0M
2023-06-08 42.37 42.56 42.34 42.56 0.0M
2023-06-07 42.80 42.86 42.68 42.75 0.0M
2023-06-06 42.88 43.03 42.82 42.97 0.0M
2023-06-05 42.94 43.05 42.82 42.91 0.0M
2023-06-02 42.51 42.90 42.47 42.88 0.0M
2023-06-01 42.32 42.32 42.04 42.29 0.0M
2023-05-31 42.08 42.21 41.87 42.01 0.0M
2023-05-30 42.53 42.58 42.00 42.04 0.0M
2023-05-29 42.56 42.57 42.46 42.57 0.0M
2023-05-26 42.38 42.61 42.26 42.48 0.0M
2023-05-25 42.73 42.73 42.24 42.24 0.0M
2023-05-24 42.92 42.92 42.58 42.75 0.0M
2023-05-23 42.92 43.03 42.89 43.03 0.0M
2023-05-22 43.01 43.21 42.95 43.09 0.0M
2023-05-19 43.04 43.27 43.00 43.00 0.0M
2023-05-18 42.80 43.02 42.78 42.87 0.0M
2023-05-17 42.47 42.73 42.47 42.61 0.0M
2023-05-16 42.74 42.83 42.50 42.52 0.0M
2023-05-15 42.89 42.94 42.69 42.79 0.0M
2023-05-12 42.49 42.84 42.47 42.78 0.0M
2023-05-11 42.71 42.80 42.29 42.45 0.0M
2023-05-10 42.61 42.63 42.33 42.44 0.0M
2023-05-09 42.47 42.64 42.40 42.64 0.0M
2023-05-08 42.26 42.53 42.26 42.42 0.0M
2023-05-05 41.79 42.36 41.76 42.27 0.0M
2023-05-04 41.78 41.92 41.56 41.63 0.0M
2023-05-03 42.10 42.22 41.89 41.94 0.0M
2023-05-02 42.84 42.90 42.00 42.00 0.0M
2023-04-28 42.49 42.72 42.41 42.70 0.0M
2023-04-27 42.20 42.41 42.20 42.34 0.0M
2023-04-26 42.84 42.84 42.06 42.32 0.0M
2023-04-25 42.95 43.09 42.86 42.99 0.0M
2023-04-24 42.86 43.00 42.77 42.98 0.0M
2023-04-21 43.04 43.10 42.89 42.93 0.0M
2023-04-20 43.01 43.01 42.80 42.92 0.0M
2023-04-19 43.26 43.26 43.05 43.10 0.0M
2023-04-18 43.32 43.33 43.19 43.25 0.0M
2023-04-17 43.28 43.35 43.19 43.25 0.0M
2023-04-14 43.03 43.23 43.00 43.10 0.0M
2023-04-13 43.02 43.05 42.74 42.92 0.0M
2023-04-12 43.12 43.27 43.00 43.04 0.0M
2023-04-11 43.17 43.18 43.00 43.16 0.0M
2023-04-06 42.88 43.01 42.79 42.82 0.0M
2023-04-05 42.43 42.70 42.29 42.70 0.0M
2023-04-04 42.98 43.02 42.40 42.40 0.0M
2023-04-03 42.72 42.90 42.60 42.79 0.1M
2023-03-31 42.01 42.20 41.87 42.14 0.0M
2023-03-30 41.89 42.02 41.70 41.77 0.0M
2023-03-29 41.90 41.91 41.78 41.78 0.0M
2023-03-28 41.59 41.66 41.37 41.62 0.0M
2023-03-27 41.45 41.48 41.28 41.41 0.0M
2023-03-24 40.84 41.00 40.58 41.00 0.0M
2023-03-23 40.88 41.06 40.74 40.90 0.0M
2023-03-22 41.52 41.62 41.44 41.44 0.0M
2023-03-21 41.30 41.57 41.28 41.41 0.0M
2023-03-20 40.57 41.23 40.38 41.12 0.0M
2023-03-17 41.40 41.54 40.77 40.82 0.0M
2023-03-16 41.25 41.25 40.75 41.14 0.0M
2023-03-15 41.50 41.58 40.98 41.06 0.0M
2023-03-14 41.31 41.78 41.26 41.70 0.0M
2023-03-13 42.12 42.12 41.13 41.45 0.0M
2023-03-10 42.36 42.54 42.17 42.54 0.0M
2023-03-09 43.16 43.34 43.14 43.16 0.0M
2023-03-08 43.31 43.45 43.16 43.16 0.0M
2023-03-07 43.43 43.54 43.32 43.35 0.2M
2023-03-06 43.44 43.47 43.23 43.30 0.0M
2023-03-03 43.23 43.41 43.10 43.38 0.0M
2023-03-02 42.75 43.08 42.64 43.06 0.0M
2023-03-01 42.85 42.93 42.49 42.69 0.0M
2023-02-28 43.11 43.25 42.89 42.89 0.0M
2023-02-27 43.37 43.45 43.22 43.22 0.0M
2023-02-24 43.40 43.41 43.00 43.16 0.0M
2023-02-23 43.17 43.41 43.17 43.22 0.0M
2023-02-22 43.13 43.19 42.96 43.13 0.0M
2023-02-21 43.26 43.40 43.19 43.22 0.0M
2023-02-20 43.37 43.38 43.29 43.29 0.0M
2023-02-17 43.42 43.44 43.30 43.35 0.0M
2023-02-16 43.77 43.77 43.49 43.61 0.0M
2023-02-15 43.62 43.74 43.58 43.67 0.0M
2023-02-14 43.86 43.94 43.71 43.71 0.0M
2023-02-13 43.77 43.87 43.73 43.79 0.0M
2023-02-10 43.03 43.76 43.03 43.76 0.0M
2023-02-09 43.29 43.29 43.12 43.26 0.0M
2023-02-08 43.19 43.23 43.07 43.07 0.0M
2023-02-07 42.86 42.93 42.75 42.93 0.0M
2023-02-06 42.49 42.71 42.38 42.70 0.0M
2023-02-03 42.24 42.81 42.14 42.56 0.1M
2023-02-02 42.60 42.74 42.17 42.21 0.0M
2023-02-01 43.20 43.20 42.70 42.78 0.1M
2023-01-31 43.01 43.08 42.75 43.04 0.0M
2023-01-30 43.04 43.19 42.86 43.10 0.1M
2023-01-27 43.50 43.52 43.30 43.37 0.0M
2023-01-26 43.19 43.32 43.13 43.29 0.1M
2023-01-25 43.09 43.09 42.76 42.91 0.0M
2023-01-24 43.05 43.05 42.84 42.92 0.0M
2023-01-23 42.86 43.23 42.82 43.17 0.0M
2023-01-20 42.99 43.01 42.78 42.98 0.0M
2023-01-19 43.01 43.01 42.64 42.82 0.0M
2023-01-18 43.40 43.58 43.29 43.32 0.0M
2023-01-17 43.38 43.63 43.30 43.57 0.0M
2023-01-16 43.41 43.41 43.31 43.35 0.0M
2023-01-13 43.26 43.43 43.12 43.39 0.0M
2023-01-12 43.26 43.34 43.04 43.19 0.0M
2023-01-11 43.09 43.20 42.98 43.04 0.0M
2023-01-10 42.89 43.02 42.82 42.82 0.0M
2023-01-09 43.62 43.78 43.37 43.40 0.1M
2023-01-06 43.46 43.89 43.39 43.83 0.0M
2023-01-05 43.04 43.30 43.00 43.29 0.1M
2023-01-04 43.42 43.42 43.10 43.27 0.0M
2023-01-03 44.04 44.43 43.57 43.57 0.1M
2023-01-02 43.97 44.26 43.75 44.26 0.1M