Xtrackers MSCI World Value UCITS 1C (XDEV)

XDEV
🏛️ Alemania →
47.92
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 37.94 38.03 37.91 37.98 0.0M
2023-12-28 37.89 37.89 37.76 37.86 0.0M
2023-12-27 37.88 37.92 37.72 37.75 0.0M
2023-12-22 37.66 37.83 37.60 37.83 0.0M
2023-12-21 37.52 37.59 37.41 37.58 0.1M
2023-12-20 37.74 37.76 37.57 37.72 0.0M
2023-12-19 37.51 37.59 37.51 37.56 0.0M
2023-12-18 37.60 37.69 37.46 37.51 0.0M
2023-12-15 37.66 37.84 37.61 37.72 0.0M
2023-12-14 37.55 37.61 37.42 37.54 0.0M
2023-12-13 37.32 37.37 37.15 37.17 0.0M
2023-12-12 37.49 37.53 37.33 37.39 0.0M
2023-12-11 37.30 37.57 37.24 37.51 0.0M
2023-12-08 37.05 37.33 36.98 37.29 0.0M
2023-12-07 37.00 37.06 36.91 37.06 0.0M
2023-12-06 37.04 37.21 37.01 37.09 0.0M
2023-12-05 36.78 36.90 36.67 36.90 0.0M
2023-12-04 36.79 36.96 36.71 36.81 0.0M
2023-12-01 36.63 36.85 36.54 36.84 0.0M
2023-11-30 36.40 36.51 36.34 36.48 0.0M
2023-11-29 36.03 36.27 36.01 36.23 0.0M
2023-11-28 36.04 36.07 35.93 36.06 0.0M
2023-11-27 36.14 36.19 36.08 36.16 0.0M
2023-11-24 36.16 36.25 36.16 36.25 0.0M
2023-11-23 36.06 36.16 36.06 36.15 0.0M
2023-11-22 36.02 36.18 36.00 36.14 0.0M
2023-11-21 36.07 36.07 35.92 35.95 0.0M
2023-11-20 36.06 36.08 35.97 36.08 0.0M
2023-11-17 36.13 36.21 36.13 36.14 0.0M
2023-11-16 35.99 35.99 35.74 35.74 0.0M
2023-11-15 35.95 36.13 35.95 36.08 0.0M
2023-11-14 35.72 35.99 35.60 35.97 0.1M
2023-11-13 35.59 35.72 35.59 35.72 0.0M
2023-11-10 35.53 35.55 35.37 35.51 0.0M
2023-11-09 35.49 35.68 35.49 35.58 0.1M
2023-11-08 35.55 35.68 35.44 35.44 0.0M
2023-11-07 35.75 35.88 35.71 35.84 0.0M
2023-11-06 36.04 36.07 35.90 35.91 0.0M
2023-11-03 36.01 36.16 35.91 36.12 0.0M
2023-11-02 35.54 35.81 35.54 35.81 0.0M
2023-11-01 35.25 35.52 35.21 35.42 0.0M
2023-10-31 34.72 35.10 34.72 35.06 0.0M
2023-10-30 34.85 34.90 34.62 34.69 0.0M
2023-10-27 35.03 35.13 34.76 34.76 0.0M
2023-10-26 34.81 35.03 34.76 34.97 0.0M
2023-10-25 35.13 35.27 35.00 35.11 0.0M
2023-10-24 34.83 35.19 34.79 35.12 0.0M
2023-10-23 35.15 35.15 34.90 35.06 0.0M
2023-10-20 35.45 35.46 35.25 35.28 0.0M
2023-10-19 35.90 35.93 35.72 35.77 0.0M
2023-10-18 36.28 36.33 36.14 36.17 0.0M
2023-10-17 36.38 36.43 36.24 36.38 0.0M
2023-10-16 36.29 36.51 36.14 36.46 0.1M
2023-10-13 36.50 36.52 36.30 36.30 0.0M
2023-10-12 36.70 36.80 36.55 36.57 0.0M
2023-10-11 36.46 36.62 36.44 36.44 0.0M
2023-10-10 36.43 36.59 36.41 36.57 0.0M
2023-10-09 35.89 36.04 35.77 35.99 0.0M
2023-10-06 35.89 35.97 35.72 35.90 0.0M
2023-10-05 35.87 35.91 35.75 35.76 0.0M
2023-10-04 35.68 35.89 35.50 35.67 0.0M
2023-10-03 36.39 36.47 36.06 36.09 0.0M
2023-10-02 36.71 36.80 36.47 36.55 0.0M
2023-09-29 36.71 36.85 36.67 36.73 0.0M
2023-09-28 36.81 36.85 36.58 36.85 0.1M
2023-09-27 36.68 36.82 36.68 36.74 0.0M
2023-09-26 36.75 36.76 36.57 36.65 0.0M
2023-09-25 36.81 36.92 36.66 36.84 0.0M
2023-09-22 36.85 37.08 36.85 36.93 0.0M
2023-09-21 37.19 37.21 36.96 37.02 0.0M
2023-09-20 37.33 37.47 37.29 37.47 0.0M
2023-09-19 37.32 37.45 37.31 37.35 0.0M
2023-09-18 37.40 37.40 37.13 37.16 0.0M
2023-09-15 37.64 37.64 37.38 37.39 0.0M
2023-09-14 36.97 37.44 36.94 37.39 0.0M
2023-09-13 36.81 36.87 36.74 36.83 0.0M
2023-09-12 36.77 36.92 36.76 36.85 0.0M
2023-09-11 36.70 36.81 36.65 36.68 0.0M
2023-09-08 36.44 36.51 36.28 36.49 0.0M
2023-09-07 36.54 36.63 36.45 36.53 0.0M
2023-09-06 36.66 36.66 36.52 36.58 0.0M
2023-09-05 36.61 36.83 36.54 36.77 0.0M
2023-09-04 36.85 36.88 36.67 36.68 0.0M
2023-09-01 36.46 36.65 36.44 36.59 0.0M
2023-08-31 36.22 36.40 36.22 36.30 0.0M
2023-08-30 36.16 36.25 35.96 36.04 0.0M
2023-08-29 36.06 36.19 36.04 36.18 0.1M
2023-08-28 35.89 36.08 35.79 36.00 0.0M
2023-08-25 35.65 35.74 35.55 35.71 0.0M
2023-08-24 35.93 35.95 35.59 35.59 0.0M
2023-08-23 35.71 35.86 35.68 35.73 0.0M
2023-08-22 35.44 35.74 35.44 35.65 0.1M
2023-08-21 35.36 35.46 35.23 35.28 0.0M
2023-08-18 35.26 35.33 35.12 35.30 0.0M
2023-08-17 35.47 35.51 35.36 35.37 0.0M
2023-08-16 35.57 35.64 35.50 35.54 0.0M
2023-08-15 36.02 36.02 35.62 35.72 0.0M
2023-08-14 35.99 36.04 35.95 36.01 0.0M
2023-08-11 36.06 36.09 35.95 36.00 0.0M
2023-08-10 36.15 36.31 36.15 36.20 0.0M
2023-08-09 36.16 36.19 35.99 35.99 0.0M
2023-08-08 36.04 36.10 35.87 35.93 0.0M
2023-08-07 36.08 36.18 36.03 36.14 0.0M
2023-08-04 36.16 36.17 35.98 36.09 0.0M
2023-08-03 36.05 36.08 35.86 35.97 0.0M
2023-08-02 36.26 36.37 36.12 36.29 0.0M
2023-08-01 36.82 36.84 36.53 36.56 0.0M
2023-07-31 36.71 36.79 36.64 36.72 0.0M
2023-07-28 36.74 36.80 36.61 36.68 0.0M
2023-07-27 36.37 36.81 36.37 36.80 0.0M
2023-07-26 36.41 36.42 36.25 36.30 0.0M
2023-07-25 36.30 36.44 36.23 36.40 0.0M
2023-07-24 35.95 36.26 35.92 36.25 0.0M
2023-07-21 35.97 36.07 35.95 36.03 0.0M
2023-07-20 35.77 35.98 35.77 35.98 0.0M
2023-07-19 35.64 35.86 35.56 35.79 0.0M
2023-07-18 35.12 35.52 35.08 35.50 0.0M
2023-07-17 35.08 35.16 35.04 35.08 0.0M
2023-07-14 35.45 35.46 35.17 35.18 0.0M
2023-07-13 35.52 35.64 35.52 35.56 0.0M
2023-07-12 35.48 35.63 35.48 35.56 0.0M
2023-07-11 35.20 35.43 35.14 35.42 0.0M
2023-07-10 35.03 35.30 35.01 35.22 0.0M
2023-07-07 35.15 35.30 35.08 35.30 0.0M
2023-07-06 35.64 35.64 35.08 35.13 0.0M
2023-07-05 35.85 35.88 35.73 35.86 0.0M
2023-07-04 35.98 35.98 35.89 35.90 0.0M
2023-07-03 35.85 35.97 35.83 35.90 0.1M
2023-06-30 35.55 35.77 35.55 35.65 0.0M
2023-06-29 35.35 35.48 35.28 35.43 0.1M
2023-06-28 35.23 35.30 35.10 35.30 0.0M
2023-06-27 35.04 35.08 34.82 35.00 0.0M
2023-06-26 34.93 34.99 34.84 34.96 0.0M
2023-06-23 35.10 35.17 34.93 34.98 0.0M
2023-06-22 35.27 35.27 35.11 35.22 0.0M
2023-06-21 35.59 35.72 35.44 35.49 0.0M
2023-06-20 35.73 35.82 35.58 35.63 0.0M
2023-06-19 35.89 35.99 35.82 35.84 0.1M
2023-06-16 35.96 36.07 35.93 36.00 0.0M
2023-06-15 36.01 36.01 35.67 35.96 0.0M
2023-06-14 36.12 36.35 36.12 36.14 0.0M
2023-06-13 35.79 36.05 35.73 36.04 0.0M
2023-06-12 35.62 35.70 35.50 35.64 0.0M
2023-06-09 35.49 35.64 35.49 35.55 0.0M
2023-06-08 35.47 35.50 35.29 35.33 0.0M
2023-06-07 35.27 35.43 35.21 35.43 0.0M
2023-06-06 35.10 35.44 35.07 35.41 0.0M
2023-06-05 35.21 35.32 35.00 35.08 0.0M
2023-06-02 34.61 35.06 34.61 35.04 0.0M
2023-06-01 34.40 34.50 34.28 34.50 0.0M
2023-05-31 34.22 34.36 34.11 34.11 0.0M
2023-05-30 34.69 34.78 34.40 34.43 0.0M
2023-05-29 34.74 34.74 34.59 34.66 0.0M
2023-05-26 34.18 34.55 34.05 34.53 0.0M
2023-05-25 34.19 34.30 34.03 34.03 0.0M
2023-05-24 34.52 34.53 34.11 34.23 0.0M
2023-05-23 34.54 34.72 34.52 34.72 0.0M
2023-05-22 34.60 34.65 34.50 34.65 0.0M
2023-05-19 34.59 34.70 34.53 34.53 0.0M
2023-05-18 34.35 34.55 34.35 34.55 0.0M
2023-05-17 33.97 34.20 33.95 34.18 0.0M
2023-05-16 34.18 34.24 34.04 34.09 0.1M
2023-05-15 34.18 34.21 34.07 34.21 0.0M
2023-05-12 33.96 34.15 33.94 34.05 0.1M
2023-05-11 34.09 34.10 33.76 33.87 0.0M
2023-05-10 34.07 34.15 33.87 33.93 0.0M
2023-05-09 34.05 34.08 33.95 34.06 0.0M
2023-05-08 33.85 33.96 33.80 33.89 0.0M
2023-05-05 33.41 33.84 33.38 33.79 0.0M
2023-05-04 33.44 33.45 33.14 33.29 0.1M
2023-05-03 33.70 33.70 33.49 33.50 0.0M
2023-05-02 34.04 34.07 33.42 33.46 0.0M
2023-04-28 33.81 33.95 33.65 33.91 0.0M
2023-04-27 33.58 33.73 33.58 33.69 0.0M
2023-04-26 33.72 33.72 33.45 33.59 0.0M
2023-04-25 33.83 33.90 33.77 33.86 0.0M
2023-04-24 33.98 34.03 33.92 33.95 0.0M
2023-04-21 34.14 34.17 34.00 34.03 0.0M
2023-04-20 34.41 34.41 34.12 34.18 0.0M
2023-04-19 34.52 34.52 34.35 34.40 0.0M
2023-04-18 34.56 34.71 34.53 34.56 0.0M
2023-04-17 34.48 34.56 34.42 34.51 0.1M
2023-04-14 34.22 34.50 34.18 34.35 0.0M
2023-04-13 34.23 34.23 34.00 34.13 0.0M
2023-04-12 34.39 34.55 34.22 34.22 0.0M
2023-04-11 34.46 34.46 34.28 34.37 0.0M
2023-04-06 34.02 34.11 33.98 34.04 0.0M
2023-04-05 34.00 34.00 33.83 33.94 0.0M
2023-04-04 34.37 34.45 34.02 34.02 0.0M
2023-04-03 34.34 34.39 34.26 34.26 0.0M
2023-03-31 33.90 34.12 33.83 34.12 0.0M
2023-03-30 33.73 33.87 33.69 33.82 0.0M
2023-03-29 33.55 33.61 33.42 33.58 0.0M
2023-03-28 33.45 33.45 33.19 33.30 0.0M
2023-03-27 33.40 33.40 33.16 33.25 0.0M
2023-03-24 33.08 33.08 32.72 32.92 0.0M
2023-03-23 33.09 33.17 32.91 33.10 0.0M
2023-03-22 33.46 33.55 33.39 33.39 0.0M
2023-03-21 33.36 33.55 33.36 33.41 0.1M
2023-03-20 32.84 33.31 32.53 33.17 0.0M
2023-03-17 33.50 33.65 32.98 33.01 0.0M
2023-03-16 33.41 33.41 32.96 33.34 0.0M
2023-03-15 33.55 33.66 33.03 33.13 0.1M
2023-03-14 33.40 33.75 33.23 33.71 0.0M
2023-03-13 34.16 34.18 33.33 33.44 0.1M
2023-03-10 34.48 34.56 34.19 34.53 0.1M
2023-03-09 35.29 35.32 35.19 35.20 0.0M
2023-03-08 35.17 35.33 35.15 35.24 0.0M
2023-03-07 35.29 35.37 35.13 35.16 0.0M
2023-03-06 35.38 35.40 35.25 35.34 0.1M
2023-03-03 35.07 35.30 35.01 35.30 0.0M
2023-03-02 34.54 34.76 34.53 34.74 0.0M
2023-03-01 34.87 34.91 34.59 34.65 0.0M
2023-02-28 34.69 34.94 34.69 34.81 0.0M
2023-02-27 35.00 35.09 34.96 34.96 0.0M
2023-02-24 35.04 35.07 34.69 34.72 0.0M
2023-02-23 35.01 35.09 34.93 34.93 0.0M
2023-02-22 34.94 34.94 34.74 34.89 0.0M
2023-02-21 35.30 35.30 35.04 35.05 0.0M
2023-02-20 35.31 35.33 35.23 35.27 0.0M
2023-02-17 35.23 35.31 35.15 35.21 0.0M
2023-02-16 35.45 35.45 35.20 35.35 0.0M
2023-02-15 35.07 35.23 35.05 35.23 0.0M
2023-02-14 35.19 35.29 35.10 35.10 0.0M
2023-02-13 35.04 35.12 34.98 35.07 0.0M
2023-02-10 34.92 35.08 34.86 35.04 0.0M
2023-02-09 35.10 35.17 35.08 35.12 0.0M
2023-02-08 35.02 35.10 34.92 34.92 0.0M
2023-02-07 34.76 34.92 34.71 34.92 0.0M
2023-02-06 34.77 34.77 34.59 34.73 0.0M
2023-02-03 34.85 34.90 34.70 34.90 0.0M
2023-02-02 34.48 34.91 34.45 34.91 0.0M
2023-02-01 34.58 34.59 34.43 34.53 0.1M
2023-01-31 34.49 34.50 34.28 34.50 0.1M
2023-01-30 34.48 34.57 34.31 34.53 0.0M
2023-01-27 34.50 34.69 34.44 34.66 0.0M
2023-01-26 34.39 34.54 34.37 34.44 0.0M
2023-01-25 34.25 34.25 34.06 34.18 0.0M
2023-01-24 34.30 34.34 34.17 34.26 0.0M
2023-01-23 33.92 34.32 33.92 34.24 0.0M
2023-01-20 33.92 33.93 33.78 33.93 0.0M
2023-01-19 33.99 33.99 33.69 33.76 0.1M
2023-01-18 34.24 34.40 34.19 34.20 0.0M
2023-01-17 34.20 34.40 34.17 34.31 0.0M
2023-01-16 34.23 34.29 34.17 34.22 0.0M
2023-01-13 34.16 34.25 34.06 34.20 0.0M
2023-01-12 34.10 34.25 34.00 34.13 0.0M
2023-01-11 33.86 33.94 33.78 33.85 0.0M
2023-01-10 33.72 33.80 33.65 33.70 0.1M
2023-01-09 34.05 34.15 34.02 34.10 0.0M
2023-01-06 33.70 34.06 33.68 34.06 0.0M
2023-01-05 33.45 33.66 33.45 33.64 0.0M
2023-01-04 33.44 33.72 33.44 33.72 0.0M
2023-01-03 33.40 33.77 33.39 33.45 0.0M
2023-01-02 33.16 33.52 33.08 33.52 0.0M