Xtrackers MSCI World Quality ESG UCITS ETF 1C

XWEQ
🏛️ Alemania →
41.32
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
2025-10-03 41.24 41.32 41.14 41.32 0.0M
2025-10-02 41.15 41.19 41.06 41.06 0.0M
2025-10-01 40.28 40.78 40.28 40.78 0.0M
2025-09-30 40.22 40.39 40.19 40.36 0.0M
2025-09-29 40.20 40.41 40.20 40.31 0.0M
2025-09-26 40.01 40.07 40.00 40.06 0.0M
2025-09-25 39.95 40.03 39.76 40.03 0.0M
2025-09-24 40.13 40.22 40.08 40.11 0.0M
2025-09-23 40.32 40.32 40.18 40.22 0.0M
2025-09-22 40.24 40.24 40.04 40.18 0.0M
2025-09-19 39.98 40.14 39.97 40.07 0.0M
2025-09-18 39.75 40.04 39.70 39.98 0.0M
2025-09-17 39.30 39.43 39.30 39.43 0.0M
2025-09-16 39.71 39.71 39.28 39.28 0.0M
2025-09-15 39.71 39.71 39.53 39.60 0.0M
2025-09-12 39.73 39.80 39.63 39.63 0.0M
2025-09-11 39.48 39.71 39.48 39.71 0.0M
2025-09-10 39.49 39.53 39.34 39.34 0.0M
2025-09-09 39.27 39.30 39.23 39.26 0.0M
2025-09-08 39.34 39.34 39.24 39.34 0.0M
2025-09-05 39.55 39.55 39.10 39.10 0.0M
2025-09-04 39.21 39.43 39.21 39.43 0.0M
2025-09-03 38.91 39.14 38.91 39.02 0.0M
2025-09-02 39.04 39.04 38.55 38.55 0.0M
2025-09-01 39.02 39.05 38.98 39.04 0.0M
2025-08-29 39.27 39.27 38.97 38.98 0.0M
2025-08-28 39.33 39.42 39.18 39.18 0.0M
2025-08-27 39.25 39.44 39.25 39.42 0.0M
2025-08-26 39.12 39.14 39.03 39.03 0.0M
2025-08-25 39.12 39.18 39.08 39.16 0.0M
2025-08-22 38.92 39.22 38.92 39.18 0.0M
2025-08-21 38.94 38.99 38.75 38.99 0.0M
2025-08-20 38.90 38.93 38.70 38.81 0.0M
2025-08-19 38.90 38.99 38.86 38.95 0.0M
2025-08-18 38.83 38.93 38.83 38.93 0.0M
2025-08-15 39.10 39.10 38.75 38.82 0.0M
2025-08-14 38.90 39.02 38.90 39.02 0.0M
2025-08-13 38.68 38.77 38.67 38.67 0.0M
2025-08-12 38.65 38.65 38.54 38.58 0.0M
2025-08-11 38.67 38.67 38.57 38.65 0.0M
2025-08-08 38.34 38.46 38.34 38.41 0.0M
2025-08-07 38.35 38.53 38.31 38.31 0.0M
2025-08-06 38.55 38.55 38.20 38.35 0.0M
2025-08-05 38.58 38.65 38.26 38.26 0.0M
2025-08-04 37.95 38.35 37.95 38.35 0.0M
2025-08-01 38.55 38.55 37.80 37.81 0.0M
2025-07-31 39.20 39.20 38.81 38.90 0.0M
2025-07-30 38.84 39.05 38.78 39.03 0.0M
2025-07-29 39.14 39.14 38.85 38.85 0.0M
2025-07-28 38.78 38.95 38.78 38.88 0.0M
2025-07-25 38.47 38.60 38.47 38.57 0.0M
2025-07-24 38.39 38.47 38.39 38.45 0.0M
2025-07-23 38.24 38.29 38.16 38.16 0.0M
2025-07-22 38.08 38.09 37.96 37.96 0.0M
2025-07-21 38.16 38.22 38.16 38.18 0.0M
2025-07-18 38.29 38.29 38.14 38.16 0.0M
2025-07-17 38.15 38.31 38.10 38.31 0.0M
2025-07-16 37.88 38.07 37.59 37.59 0.0M
2025-07-15 38.22 38.23 38.17 38.20 0.0M
2025-07-14 37.80 37.99 37.80 37.99 0.0M
2025-07-11 38.03 38.03 37.85 37.90 0.0M
2025-07-10 37.88 38.20 37.88 38.20 0.0M
2025-07-09 37.66 37.91 37.66 37.91 0.0M
2025-07-08 37.67 37.85 37.67 37.78 0.0M
2025-07-07 37.80 37.91 37.75 37.75 0.0M
2025-07-04 37.70 37.70 37.59 37.63 0.0M
2025-07-03 37.59 37.90 37.54 37.90 0.0M
2025-07-02 37.64 37.64 37.50 37.50 0.0M
2025-07-01 37.56 37.56 37.31 37.53 0.0M
2025-06-30 37.57 37.57 37.40 37.40 0.0M
2025-06-27 37.26 37.48 37.26 37.48 0.0M
2025-06-26 37.22 37.22 37.19 37.19 0.0M
2025-06-25 37.42 37.42 37.30 37.30 0.0M
2025-06-24 37.40 37.40 37.29 37.29 0.0M
2025-06-23 36.86 37.11 36.86 37.06 0.0M
2025-06-20 37.06 37.15 37.01 37.01 0.0M
2025-06-19 37.18 37.18 36.99 36.99 0.0M
2025-06-18 37.43 37.43 37.32 37.32 0.0M
2025-06-17 37.41 37.48 37.35 37.48 0.0M
2025-06-16 37.48 37.59 37.39 37.59 0.0M
2025-06-13 37.49 37.74 37.46 37.55 0.0M
2025-06-12 37.83 37.83 37.54 37.78 0.0M
2025-06-11 38.27 38.27 38.15 38.15 0.0M
2025-06-10 38.20 38.22 38.13 38.22 0.0M
2025-06-09 38.17 38.30 38.17 38.18 0.0M
2025-06-06 38.00 38.34 37.99 38.26 0.0M
2025-06-05 38.03 38.14 38.03 38.09 0.0M
2025-06-04 38.03 38.11 38.02 38.03 0.0M
2025-06-03 37.69 37.90 37.68 37.90 0.0M
2025-06-02 37.56 37.56 37.30 37.51 0.0M
2025-05-30 37.77 37.93 37.73 37.76 0.0M
2025-05-29 38.35 38.40 37.75 37.75 0.0M
2025-05-28 37.96 38.03 37.90 37.93 0.0M
2025-05-27 37.60 37.87 37.60 37.87 0.0M
2025-05-26 37.46 37.60 37.46 37.56 0.0M
2025-05-23 37.71 37.71 36.97 37.24 0.0M
2025-05-22 37.68 37.71 37.68 37.71 0.0M
2025-05-21 37.92 38.07 37.83 38.07 0.0M
2025-05-20 38.30 38.40 38.30 38.32 0.0M
2025-05-19 38.08 38.26 37.85 38.26 0.0M
2025-05-16 38.11 38.43 38.10 38.43 0.0M
2025-05-15 37.81 38.16 37.81 38.16 0.0M
2025-05-14 37.92 37.97 37.77 37.93 0.0M
2025-05-13 37.95 38.13 37.94 38.04 0.0M
2025-05-12 37.69 37.92 37.56 37.86 0.0M
2025-05-09 36.78 36.83 36.57 36.64 0.0M
2025-05-08 36.70 36.82 36.50 36.74 0.0M
2025-05-07 36.36 36.43 36.17 36.17 0.0M
2025-05-06 36.51 36.51 36.24 36.44 0.0M
2025-05-05 36.41 36.67 36.41 36.67 0.0M
2025-05-02 36.32 36.59 36.17 36.55 0.0M
2025-04-30 35.52 35.71 35.03 35.57 0.0M
2025-04-29 35.32 35.40 35.32 35.36 0.0M
2025-04-28 35.27 35.37 35.14 35.14 0.0M
2025-04-25 35.42 35.42 35.06 35.09 0.0M
2025-04-24 34.54 35.02 34.54 35.02 0.0M
2025-04-23 34.61 35.11 34.47 34.72 0.0M
2025-04-22 33.42 33.77 33.29 33.77 0.0M
2025-04-17 34.49 34.49 34.02 34.10 0.0M
2025-04-16 34.52 34.71 34.47 34.71 0.0M
2025-04-15 35.17 35.32 35.10 35.26 0.0M
2025-04-14 34.90 35.20 34.85 35.00 0.0M
2025-04-11 34.36 34.36 34.03 34.03 0.0M
2025-04-10 35.94 35.94 34.24 34.24 0.0M
2025-04-09 33.12 33.35 32.61 32.98 0.0M
2025-04-08 34.22 34.97 34.22 34.66 0.0M
2025-04-07 32.55 34.03 32.55 33.62 0.0M
2025-04-04 35.46 35.46 34.58 34.69 0.0M
2025-04-03 36.52 36.52 36.01 36.01 0.0M
2025-04-02 37.88 37.88 37.53 37.75 0.0M
2025-04-01 37.85 37.91 37.53 37.91 0.0M
2025-03-31 37.21 37.46 37.18 37.46 0.0M
2025-03-28 38.31 38.42 37.76 37.76 0.0M
2025-03-27 38.62 38.65 38.39 38.50 0.0M
2025-03-26 39.05 39.05 38.72 38.73 0.0M
2025-03-25 38.89 39.02 38.89 38.91 0.0M
2025-03-24 38.55 38.87 38.48 38.86 0.0M
2025-03-21 38.33 38.33 38.06 38.11 0.3M
2025-03-20 38.43 38.55 38.30 38.43 0.0M
2025-03-19 37.96 38.31 37.90 38.31 0.0M
2025-03-18 38.16 38.27 37.91 37.94 0.0M
2025-03-17 37.99 38.19 37.99 38.11 0.0M
2025-03-14 37.71 38.09 37.63 38.01 0.0M
2025-03-13 37.75 37.95 37.58 37.61 0.0M
2025-03-12 37.83 38.05 37.76 37.95 0.0M
2025-03-11 38.43 38.43 37.72 37.76 0.0M
2025-03-10 39.25 39.25 38.62 38.71 0.0M
2025-03-07 39.23 39.29 38.86 38.86 0.0M
2025-03-06 39.63 39.63 39.27 39.46 0.0M
2025-03-05 40.03 40.03 39.37 39.39 0.0M
2025-03-04 40.76 40.76 40.12 40.14 0.0M
2025-03-03 41.68 41.68 41.19 41.21 0.0M
2025-02-28 41.15 41.19 41.08 41.12 0.0M
2025-02-27 41.49 41.62 41.45 41.62 0.0M
2025-02-26 41.45 41.62 41.45 41.54 0.0M
2025-02-25 41.57 41.60 41.22 41.22 0.0M
2025-02-24 41.75 41.88 41.59 41.75 0.0M
2025-02-21 42.03 42.18 41.98 41.98 0.0M
2025-02-20 42.20 42.27 41.99 41.99 0.0M
2025-02-19 42.18 42.30 42.09 42.30 0.0M
2025-02-18 42.03 42.16 42.03 42.10 0.0M
2025-02-17 42.09 42.09 42.03 42.07 0.0M
2025-02-14 42.26 42.26 41.92 41.92 0.0M
2025-02-13 41.97 42.17 41.96 42.17 0.0M
2025-02-12 42.26 42.30 41.94 41.96 0.0M
2025-02-11 42.37 42.38 42.32 42.33 0.0M
2025-02-10 42.38 42.51 42.34 42.48 0.0M
2025-02-07 42.41 42.45 42.21 42.21 0.0M
2025-02-06 42.33 42.40 42.33 42.40 0.0M
2025-02-05 41.82 41.86 41.65 41.86 0.0M
2025-02-04 42.23 42.23 41.96 42.13 0.0M
2025-02-03 42.27 42.33 42.00 42.33 0.0M
2025-01-31 42.66 42.78 42.63 42.63 0.0M
2025-01-30 42.24 42.43 42.16 42.29 0.0M
2025-01-29 42.33 42.40 42.08 42.21 0.0M
2025-01-28 41.91 42.08 41.80 42.00 0.0M
2025-01-27 41.65 41.65 41.17 41.47 0.0M
2025-01-24 42.20 42.21 42.03 42.07 0.0M
2025-01-23 42.33 42.33 42.18 42.31 0.0M
2025-01-22 42.20 42.38 42.13 42.38 0.0M
2025-01-21 42.06 42.21 42.02 42.02 0.0M
2025-01-20 42.16 42.23 41.89 41.98 0.0M
2025-01-17 42.11 42.35 42.05 42.30 0.0M
2025-01-16 42.06 42.11 41.99 42.08 0.0M
2025-01-15 41.18 41.84 41.18 41.83 0.0M
2025-01-14 41.47 41.48 41.05 41.05 0.0M
2025-01-13 41.12 41.18 40.88 41.18 0.0M
2025-01-10 41.70 41.78 41.32 41.34 0.0M
2025-01-09 41.68 41.83 41.67 41.83 0.0M
2025-01-08 41.73 41.76 41.61 41.63 0.0M
2025-01-07 41.63 42.02 41.55 41.71 0.0M
2025-01-06 41.67 41.95 41.66 41.95 0.0M
2025-01-03 41.59 41.64 41.37 41.64 0.0M
2025-01-02 41.43 41.74 41.39 41.74 0.0M