db x-trackers MSCI World DR 1D (XDWL)

XDWL
🏛️ Alemania →
97.90
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 76.97 77.25 76.97 77.06 0.0M
2023-12-28 76.79 77.28 76.79 77.28 0.0M
2023-12-27 76.91 77.03 76.91 77.03 0.0M
2023-12-22 76.59 77.04 76.59 76.90 0.0M
2023-12-21 76.54 76.89 76.39 76.42 0.0M
2023-12-20 77.15 77.34 77.11 77.26 0.0M
2023-12-19 76.83 77.05 76.83 77.05 0.0M
2023-12-18 77.00 77.00 76.89 76.95 0.0M
2023-12-15 76.68 76.92 76.68 76.74 0.0M
2023-12-14 76.81 77.11 76.20 76.20 0.0M
2023-12-13 76.27 76.51 76.18 76.18 0.0M
2023-12-12 76.19 76.19 76.07 76.09 0.0M
2023-12-11 76.09 76.33 75.82 76.33 0.0M
2023-12-08 75.38 75.82 75.38 75.82 0.0M
2023-12-07 75.15 75.49 75.15 75.49 0.0M
2023-12-06 75.33 75.58 75.33 75.49 0.0M
2023-12-05 74.60 75.11 74.60 74.98 0.0M
2023-12-04 74.93 74.93 74.85 74.85 0.0M
2023-12-01 74.47 74.79 74.47 74.79 0.0M
2023-11-30 73.95 74.25 73.72 74.25 0.0M
2023-11-29 73.64 73.95 73.62 73.81 0.0M
2023-11-28 73.50 73.62 73.41 73.53 0.0M
2023-11-27 73.77 73.89 73.63 73.89 0.0M
2023-11-24 74.00 74.00 73.99 73.99 0.0M
2023-11-23 73.89 74.02 73.89 73.93 0.0M
2023-11-22 73.60 74.22 73.60 73.92 0.0M
2023-11-21 73.53 73.53 73.34 73.46 0.0M
2023-11-20 73.12 73.51 73.12 73.51 0.0M
2023-11-17 73.67 73.68 73.42 73.42 0.0M
2023-11-16 73.28 73.45 72.97 72.97 0.0M
2023-11-15 73.20 73.56 73.20 73.56 0.0M
2023-11-14 73.19 73.62 72.95 73.62 0.0M
2023-11-13 72.72 73.01 72.72 72.97 0.0M
2023-11-10 72.35 73.21 72.30 73.21 0.0M
2023-11-09 72.45 72.75 72.45 72.59 0.0M
2023-11-08 72.58 72.58 72.30 72.50 0.0M
2023-11-07 72.14 72.54 72.14 72.42 0.0M
2023-11-06 72.25 72.35 72.25 72.33 0.0M
2023-11-03 72.27 72.35 72.21 72.35 0.0M
2023-11-02 71.52 72.06 71.43 72.01 0.0M
2023-11-01 70.51 71.21 70.51 71.21 0.0M
2023-10-31 69.66 70.36 69.66 70.36 0.0M
2023-10-30 69.55 69.91 69.55 69.80 0.0M
2023-10-27 70.04 70.25 69.06 69.06 0.0M
2023-10-26 69.99 70.09 69.98 70.06 0.0M
2023-10-25 70.76 71.01 70.45 70.45 0.0M
2023-10-24 70.46 71.28 70.46 71.28 0.0M
2023-10-23 70.91 70.93 70.33 70.47 0.0M
2023-10-20 71.52 71.52 71.06 71.06 0.0M
2023-10-19 72.36 72.57 72.36 72.49 0.0M
2023-10-18 73.48 73.48 73.07 73.07 0.0M
2023-10-17 73.45 73.51 73.07 73.07 0.0M
2023-10-16 73.02 73.24 72.97 73.24 0.0M
2023-10-13 73.22 73.49 73.22 73.43 0.0M
2023-10-12 73.57 73.85 73.57 73.85 0.0M
2023-10-11 73.02 73.40 73.02 73.40 0.0M
2023-10-10 72.87 73.42 72.87 73.12 0.0M
2023-10-09 72.08 72.71 72.08 72.71 0.0M
2023-10-06 71.70 72.36 71.70 72.36 0.0M
2023-10-05 71.93 72.03 71.78 71.91 0.0M
2023-10-04 71.32 71.84 71.32 71.84 0.0M
2023-10-03 72.51 72.51 71.65 71.65 0.0M
2023-10-02 72.58 72.84 72.58 72.61 0.0M
2023-09-29 72.84 73.08 72.39 72.39 0.0M
2023-09-28 72.43 72.96 72.31 72.58 0.0M
2023-09-27 72.36 72.77 72.36 72.77 0.0M
2023-09-26 72.62 72.62 72.03 72.03 0.0M
2023-09-25 72.86 73.06 72.39 72.78 0.0M
2023-09-22 72.67 73.02 72.42 72.42 0.0M
2023-09-21 73.49 73.49 73.49 73.49 0.0M
2023-09-20 73.98 74.29 73.68 73.68 0.0M
2023-09-19 74.12 74.35 74.12 74.35 0.0M
2023-09-18 74.64 74.64 74.30 74.36 0.0M
2023-09-15 75.25 75.31 75.25 75.31 0.0M
2023-09-14 73.96 74.28 73.96 74.28 0.0M
2023-09-13 73.88 74.17 73.83 73.99 0.0M
2023-09-12 74.07 74.23 74.07 74.20 0.0M
2023-09-11 74.12 74.29 73.88 74.29 0.0M
2023-09-08 73.79 73.83 73.64 73.83 0.0M
2023-09-07 73.88 73.95 73.80 73.80 0.0M
2023-09-06 74.16 74.19 74.02 74.02 0.0M
2023-09-05 74.10 74.53 74.10 74.53 0.0M
2023-09-04 74.36 74.41 74.33 74.33 0.0M
2023-09-01 73.87 74.21 73.87 74.21 0.0M
2023-08-31 73.41 74.16 73.41 74.06 0.0M
2023-08-30 73.40 73.51 73.19 73.19 0.0M
2023-08-29 72.83 73.30 72.83 73.30 0.0M
2023-08-28 72.70 72.95 72.70 72.95 0.0M
2023-08-25 72.00 72.34 72.00 72.34 0.0M
2023-08-24 72.88 72.88 71.90 71.90 0.0M
2023-08-23 71.92 72.49 71.92 72.49 0.0M
2023-08-22 71.95 72.50 71.95 72.50 0.0M
2023-08-21 71.79 71.79 71.79 71.79 0.0M
2023-08-18 71.74 71.74 71.54 71.67 0.0M
2023-08-17 72.23 72.52 72.20 72.20 0.0M
2023-08-16 72.43 72.68 72.43 72.59 0.0M
2023-08-15 73.53 73.53 72.69 72.69 0.0M
2023-08-14 73.14 73.31 73.13 73.31 0.0M
2023-08-11 73.25 73.25 73.25 73.25 0.0M
2023-08-10 73.20 73.26 73.19 73.19 0.0M
2023-08-09 73.39 73.59 73.17 73.30 0.0M
2023-08-08 73.19 73.48 73.19 73.21 0.0M
2023-08-07 73.50 73.50 73.37 73.37 0.0M
2023-08-04 73.81 73.95 73.55 73.55 0.0M
2023-08-03 73.68 73.68 73.52 73.52 0.0M
2023-08-02 74.11 74.27 73.86 74.20 0.0M
2023-08-01 74.87 75.01 74.73 74.73 0.0M
2023-07-31 74.87 74.87 74.66 74.69 0.0M
2023-07-28 74.46 74.78 74.46 74.63 0.0M
2023-07-27 74.36 75.13 74.22 75.13 0.0M
2023-07-26 74.02 74.18 74.02 74.11 0.0M
2023-07-25 73.70 74.38 73.70 74.38 0.0M
2023-07-24 73.54 73.76 73.54 73.76 0.0M
2023-07-21 73.30 73.52 73.30 73.52 0.0M
2023-07-20 73.02 73.29 73.02 73.29 0.0M
2023-07-19 72.94 73.33 72.94 73.33 0.0M
2023-07-18 72.24 72.77 72.24 72.77 0.0M
2023-07-17 71.97 72.17 71.97 72.17 0.0M
2023-07-14 72.34 72.56 72.32 72.33 0.0M
2023-07-13 72.40 72.70 72.40 72.70 0.0M
2023-07-12 72.11 72.53 72.11 72.53 0.0M
2023-07-11 71.68 72.21 71.68 72.21 0.0M
2023-07-10 71.36 71.87 71.36 71.87 0.0M
2023-07-07 72.13 72.28 72.06 72.06 0.0M
2023-07-06 72.93 72.93 72.08 72.08 0.0M
2023-07-05 73.26 73.26 73.10 73.18 0.0M
2023-07-04 73.22 73.37 73.22 73.32 0.0M
2023-07-03 73.20 73.43 73.19 73.33 0.0M
2023-06-30 72.86 73.12 72.71 73.12 0.0M
2023-06-29 72.06 72.29 72.06 72.29 0.0M
2023-06-28 71.74 72.20 71.74 72.20 0.0M
2023-06-27 71.42 71.66 71.22 71.66 0.0M
2023-06-26 71.80 71.80 71.37 71.37 0.0M
2023-06-23 71.53 72.08 71.53 71.98 0.0M
2023-06-22 71.65 71.65 71.45 71.50 0.0M
2023-06-21 72.62 72.62 71.73 71.73 0.0M
2023-06-20 72.45 72.73 72.26 72.26 0.0M
2023-06-19 72.66 72.85 72.66 72.69 0.0M
2023-06-16 72.80 73.32 72.80 73.32 0.0M
2023-06-15 72.79 72.95 72.42 72.95 0.0M
2023-06-14 73.00 73.32 73.00 73.02 0.0M
2023-06-13 72.73 72.73 72.67 72.67 0.0M
2023-06-12 72.46 72.55 72.31 72.55 0.0M
2023-06-09 72.10 72.10 71.92 71.92 0.0M
2023-06-08 71.90 71.92 71.74 71.74 0.0M
2023-06-07 72.25 72.25 72.24 72.24 0.0M
2023-06-06 71.81 72.39 71.81 72.39 0.0M
2023-06-05 72.17 72.49 72.17 72.18 0.0M
2023-06-02 70.82 71.30 70.82 71.30 0.0M
2023-06-01 70.62 70.67 70.62 70.67 0.0M
2023-05-31 70.46 70.97 70.46 70.82 0.0M
2023-05-30 71.15 71.21 70.91 70.91 0.0M
2023-05-29 70.92 71.09 70.92 71.07 0.0M
2023-05-26 70.07 70.07 70.07 70.07 0.0M
2023-05-25 69.86 69.86 69.86 69.86 0.0M
2023-05-24 69.97 69.97 69.62 69.62 0.0M
2023-05-23 70.98 70.98 70.95 70.95 0.0M
2023-05-22 70.84 71.33 70.84 71.32 0.0M
2023-05-19 71.16 71.27 71.16 71.22 0.0M
2023-05-18 70.16 70.98 70.16 70.98 0.0M
2023-05-17 69.52 69.52 69.52 69.52 0.0M
2023-05-16 69.63 69.79 69.63 69.79 0.0M
2023-05-15 69.69 69.95 69.69 69.95 0.0M
2023-05-12 69.54 69.79 69.54 69.79 0.0M
2023-05-11 69.29 69.71 69.29 69.55 0.0M
2023-05-10 69.05 69.39 68.96 69.10 0.0M
2023-05-09 69.15 69.36 69.15 69.36 0.0M
2023-05-08 68.73 69.36 68.73 69.36 0.0M
2023-05-05 67.88 68.78 67.88 68.67 0.0M
2023-05-04 67.91 68.05 67.77 67.77 0.0M
2023-05-03 68.51 68.55 67.91 67.91 0.0M
2023-05-02 69.29 69.40 68.27 68.54 0.0M
2023-04-28 68.77 69.07 68.71 69.07 0.0M
2023-04-27 67.70 68.78 67.70 68.78 0.0M
2023-04-26 68.38 68.38 67.78 67.78 0.0M
2023-04-25 68.59 68.84 68.59 68.79 0.0M
2023-04-24 69.08 69.09 68.71 68.71 0.0M
2023-04-21 69.07 69.20 69.07 69.17 0.0M
2023-04-20 69.23 69.40 69.23 69.40 0.0M
2023-04-19 69.32 69.48 69.31 69.39 0.0M
2023-04-18 69.49 69.71 69.49 69.65 0.0M
2023-04-17 69.43 69.56 69.22 69.52 0.0M
2023-04-14 68.64 68.88 68.64 68.81 0.0M
2023-04-13 68.40 68.81 68.33 68.81 0.0M
2023-04-12 68.87 69.17 68.85 68.89 0.0M
2023-04-11 69.16 69.16 69.03 69.03 0.0M
2023-04-06 68.39 68.60 68.39 68.60 0.0M
2023-04-05 68.39 68.59 68.39 68.39 0.0M
2023-04-04 69.33 69.36 69.08 69.36 0.0M
2023-04-03 69.45 69.45 68.84 68.84 0.0M
2023-03-31 68.11 69.07 68.08 69.07 0.0M
2023-03-30 67.90 68.17 67.86 68.14 0.0M
2023-03-29 67.29 67.73 67.29 67.73 0.0M
2023-03-28 67.26 67.31 67.09 67.19 0.0M
2023-03-27 67.62 67.62 67.62 67.62 0.0M
2023-03-24 66.76 66.96 66.76 66.88 0.0M
2023-03-23 66.40 67.04 66.40 66.54 0.0M
2023-03-22 67.64 67.82 66.19 66.19 0.0M
2023-03-21 67.28 67.79 67.28 67.57 0.0M
2023-03-20 66.30 67.26 66.13 67.01 0.0M
2023-03-17 67.59 67.84 66.61 66.61 0.0M
2023-03-16 66.72 67.43 66.53 67.43 0.0M
2023-03-15 66.87 66.87 66.33 66.83 0.0M
2023-03-14 66.09 67.00 66.09 67.00 0.0M
2023-03-13 67.33 67.33 67.33 67.33 0.0M
2023-03-10 67.55 67.68 66.49 66.49 0.0M
2023-03-09 69.03 69.42 69.03 69.42 0.0M
2023-03-08 69.04 69.30 69.04 69.30 0.0M
2023-03-07 69.40 69.62 68.96 68.96 0.0M
2023-03-06 69.70 69.72 69.33 69.33 0.0M
2023-03-03 68.52 69.15 68.52 69.09 0.0M
2023-03-02 68.00 68.10 67.75 68.10 0.0M
2023-03-01 68.58 68.58 67.99 67.99 0.0M
2023-02-28 68.77 68.77 68.53 68.72 0.0M
2023-02-27 68.95 69.20 68.92 69.20 0.0M
2023-02-24 69.41 69.41 68.52 68.52 0.0M
2023-02-23 69.20 69.29 69.20 69.29 0.0M
2023-02-22 68.70 69.01 68.70 68.97 0.0M
2023-02-21 69.44 69.44 69.01 69.05 0.0M
2023-02-20 69.60 69.71 69.47 69.47 0.0M
2023-02-17 69.73 69.84 69.60 69.80 0.0M
2023-02-16 70.55 70.72 69.98 70.22 0.0M
2023-02-15 69.86 70.28 69.86 70.25 0.0M
2023-02-14 69.98 70.44 69.98 70.09 0.0M
2023-02-13 69.76 69.93 69.75 69.93 0.0M
2023-02-10 69.41 69.73 69.26 69.73 0.0M
2023-02-09 70.07 70.29 70.07 70.29 0.0M
2023-02-08 70.35 70.35 70.25 70.25 0.0M
2023-02-07 69.97 70.65 69.97 70.65 0.0M
2023-02-06 69.92 69.94 69.66 69.78 0.0M
2023-02-03 69.61 69.87 69.61 69.87 0.0M
2023-02-02 68.71 70.03 68.71 70.03 0.0M
2023-02-01 68.54 69.03 68.50 69.03 0.0M
2023-01-31 68.11 68.74 67.91 68.74 0.0M
2023-01-30 68.47 68.63 68.08 68.08 0.0M
2023-01-27 68.58 69.01 68.44 69.01 0.0M
2023-01-26 67.95 68.28 67.95 68.28 0.0M
2023-01-25 67.64 67.87 67.57 67.57 0.0M
2023-01-24 67.93 68.07 67.76 67.91 0.0M
2023-01-23 67.38 68.14 67.15 68.01 0.0M
2023-01-20 66.65 66.90 66.65 66.90 0.0M
2023-01-19 67.05 67.05 66.63 66.63 0.0M
2023-01-18 67.98 68.03 67.78 67.78 0.0M
2023-01-17 67.53 67.90 67.53 67.90 0.0M
2023-01-16 67.61 67.72 67.61 67.69 0.0M
2023-01-13 67.28 67.69 67.08 67.69 0.0M
2023-01-12 67.28 67.56 67.28 67.36 0.0M
2023-01-11 66.57 67.32 66.57 67.32 0.0M
2023-01-10 66.30 66.51 66.30 66.51 0.0M
2023-01-09 67.06 67.06 66.34 66.34 0.0M
2023-01-06 66.31 66.31 66.31 66.31 0.0M
2023-01-05 66.10 66.42 65.98 65.98 0.0M
2023-01-04 65.99 66.72 65.99 66.72 0.0M
2023-01-03 66.32 66.67 65.95 65.96 0.0M
2023-01-02 65.56 66.12 65.56 66.02 0.0M