Xtrackers Nordic Net Zero Pathway Paris Aligned UCITS ETF 1C

XNZN
🏛️ Alemania →
33.90
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 33.60 33.92 33.60 33.90 0.0M
2025-10-02 33.87 33.88 33.47 33.47 0.0M
2025-10-01 33.19 33.62 33.14 33.53 0.0M
2025-09-30 32.91 32.99 32.84 32.99 0.0M
2025-09-29 32.83 32.97 32.83 32.97 0.0M
2025-09-26 32.78 32.87 32.72 32.87 0.0M
2025-09-25 33.15 33.15 32.83 32.83 0.0M
2025-09-24 33.42 33.44 33.27 33.29 0.0M
2025-09-23 33.58 33.74 33.43 33.56 0.0M
2025-09-22 33.62 33.62 33.44 33.44 0.0M
2025-09-19 33.86 33.86 33.63 33.63 0.0M
2025-09-18 33.67 34.00 33.67 33.87 0.0M
2025-09-17 33.60 33.75 33.60 33.62 0.0M
2025-09-16 33.86 33.91 33.54 33.54 0.0M
2025-09-15 33.78 33.91 33.70 33.83 0.0M
2025-09-12 33.69 33.70 33.61 33.61 0.0M
2025-09-11 33.54 33.59 33.49 33.59 0.0M
2025-09-10 33.50 33.64 33.46 33.46 0.0M
2025-09-09 33.48 33.48 33.32 33.38 0.0M
2025-09-08 33.59 33.59 33.33 33.45 0.0M
2025-09-05 33.31 33.43 33.30 33.43 0.0M
2025-09-04 33.12 33.24 33.11 33.12 0.0M
2025-09-03 33.18 33.19 33.11 33.11 0.0M
2025-09-02 33.69 33.69 32.94 32.94 0.0M
2025-09-01 33.70 33.72 33.59 33.69 0.0M
2025-08-29 33.63 33.63 33.36 33.36 0.0M
2025-08-28 33.83 33.86 33.70 33.70 0.0M
2025-08-27 33.53 33.70 33.53 33.66 0.0M
2025-08-26 33.67 33.67 33.52 33.52 0.0M
2025-08-25 34.03 34.03 33.78 33.78 0.0M
2025-08-22 33.48 34.05 33.48 34.05 0.0M
2025-08-21 33.46 33.55 33.44 33.55 0.0M
2025-08-20 33.28 33.57 33.28 33.52 0.0M
2025-08-19 33.29 33.44 33.15 33.44 0.0M
2025-08-18 33.12 33.12 32.97 33.09 0.0M
2025-08-15 33.10 33.10 32.87 32.92 0.0M
2025-08-14 32.80 32.89 32.80 32.89 0.0M
2025-08-13 32.76 32.92 32.74 32.74 0.0M
2025-08-12 32.77 32.77 32.54 32.70 0.0M
2025-08-11 32.90 32.90 32.54 32.54 0.0M
2025-08-08 32.93 32.94 32.77 32.79 0.0M
2025-08-07 32.28 32.84 32.20 32.76 0.0M
2025-08-06 32.63 32.63 32.17 32.17 0.0M
2025-08-05 32.86 32.86 32.64 32.64 0.0M
2025-08-04 32.45 32.67 32.45 32.64 0.0M
2025-08-01 32.57 32.57 32.33 32.33 0.0M
2025-07-31 33.32 33.32 32.99 32.99 0.0M
2025-07-30 33.45 33.50 33.25 33.25 0.0M
2025-07-29 34.33 34.33 33.63 33.63 0.0M
2025-07-28 34.70 34.70 34.26 34.31 0.0M
2025-07-25 34.17 34.25 34.17 34.25 0.0M
2025-07-24 34.07 34.33 34.07 34.26 0.0M
2025-07-23 33.84 33.95 33.80 33.87 0.0M
2025-07-22 33.51 33.51 33.24 33.41 0.0M
2025-07-21 33.59 33.65 33.53 33.53 0.0M
2025-07-18 33.63 33.70 33.51 33.51 0.0M
2025-07-17 33.41 33.57 33.41 33.57 0.0M
2025-07-16 33.45 33.48 33.19 33.19 0.0M
2025-07-15 33.76 33.90 33.55 33.55 0.0M
2025-07-14 33.56 33.73 33.56 33.73 0.0M
2025-07-11 34.32 34.32 33.93 33.93 0.0M
2025-07-10 34.04 34.42 34.04 34.42 0.0M
2025-07-09 33.74 33.96 33.66 33.95 0.0M
2025-07-08 33.73 33.81 33.56 33.81 0.0M
2025-07-07 33.85 33.91 33.76 33.76 0.0M
2025-07-04 33.56 33.87 33.48 33.86 0.0M
2025-07-03 33.74 33.85 33.74 33.77 0.0M
2025-07-02 33.67 33.70 33.57 33.70 0.0M
2025-07-01 33.73 33.73 33.42 33.59 0.0M
2025-06-30 33.95 33.95 33.47 33.47 0.0M
2025-06-27 33.56 33.85 33.56 33.85 0.0M
2025-06-26 33.52 33.58 33.35 33.35 0.0M
2025-06-25 33.65 33.65 33.34 33.34 0.0M
2025-06-24 33.97 33.97 33.57 33.57 0.0M
2025-06-23 33.37 33.37 33.13 33.27 0.0M
2025-06-20 33.69 33.80 33.51 33.51 0.0M
2025-06-19 33.54 33.67 33.54 33.57 0.0M
2025-06-18 33.96 33.96 33.68 33.76 0.0M
2025-06-17 34.15 34.15 33.92 33.98 0.0M
2025-06-16 34.35 34.44 34.28 34.40 0.0M
2025-06-13 34.37 34.40 34.20 34.29 0.0M
2025-06-12 34.81 34.81 34.59 34.66 0.0M
2025-06-11 35.00 35.00 34.87 34.87 0.0M
2025-06-10 34.84 35.00 34.84 34.99 0.0M
2025-06-09 34.84 34.84 34.74 34.77 0.0M
2025-06-06 34.43 34.62 34.43 34.62 0.0M
2025-06-05 34.40 34.54 34.32 34.45 0.0M
2025-06-04 34.14 34.36 34.14 34.36 0.0M
2025-06-03 34.12 34.12 33.77 33.90 0.0M
2025-06-02 33.98 34.13 33.88 34.01 0.0M
2025-05-30 34.09 34.21 33.99 34.07 0.0M
2025-05-29 34.12 34.16 33.95 34.02 0.0M
2025-05-28 34.15 34.15 33.93 33.95 0.0M
2025-05-27 34.24 34.36 34.11 34.11 0.0M
2025-05-26 34.04 34.17 34.04 34.17 0.0M
2025-05-23 34.17 34.22 33.71 33.78 0.0M
2025-05-22 34.30 34.30 33.83 33.91 0.0M
2025-05-21 34.45 34.54 34.26 34.54 0.0M
2025-05-20 34.36 34.54 34.31 34.50 0.0M
2025-05-19 33.98 34.31 33.80 34.31 0.0M
2025-05-16 34.28 34.36 34.10 34.23 0.0M
2025-05-15 33.94 34.03 33.75 34.03 0.0M
2025-05-14 34.09 34.15 33.89 33.89 0.0M
2025-05-13 33.96 34.14 33.96 33.97 0.0M
2025-05-12 33.28 33.94 33.28 33.94 0.0M
2025-05-09 33.16 33.40 33.16 33.29 0.0M
2025-05-08 33.14 33.27 32.97 33.04 0.0M
2025-05-07 33.11 33.24 33.08 33.09 0.0M
2025-05-06 33.31 33.31 33.15 33.15 0.0M
2025-05-05 33.50 33.58 33.36 33.44 0.0M
2025-05-02 33.12 33.50 33.06 33.50 0.0M
2025-04-30 32.57 32.88 32.45 32.79 0.0M
2025-04-29 32.24 32.25 32.15 32.25 0.0M
2025-04-28 32.41 32.41 32.23 32.32 0.0M
2025-04-25 32.53 32.53 32.19 32.20 0.0M
2025-04-24 32.09 32.37 32.09 32.33 0.0M
2025-04-23 32.13 32.51 32.13 32.34 0.0M
2025-04-22 31.23 31.81 31.23 31.81 0.0M
2025-04-17 31.60 31.77 31.55 31.77 0.0M
2025-04-16 31.47 31.69 31.46 31.69 0.0M
2025-04-15 31.62 31.84 31.62 31.84 0.0M
2025-04-14 31.04 31.37 31.04 31.37 0.0M
2025-04-11 30.53 30.61 30.39 30.60 0.0M
2025-04-10 31.78 31.78 30.50 30.50 0.0M
2025-04-09 29.66 29.66 29.00 29.18 0.0M
2025-04-08 30.37 30.83 30.20 30.72 0.0M
2025-04-07 29.85 30.31 29.65 30.06 0.0M
2025-04-04 32.75 32.90 31.23 31.23 0.0M
2025-04-03 32.89 33.34 32.89 33.03 0.0M
2025-04-02 33.53 33.59 33.31 33.59 0.0M
2025-04-01 33.72 33.82 33.59 33.79 0.0M
2025-03-31 33.60 33.60 33.36 33.41 0.0M
2025-03-28 33.95 33.98 33.93 33.98 0.0M
2025-03-27 33.85 33.99 33.80 33.97 0.0M
2025-03-26 34.60 34.60 34.13 34.13 0.0M
2025-03-25 34.56 34.78 34.52 34.55 0.0M
2025-03-24 34.75 34.75 34.25 34.43 0.0M
2025-03-21 34.88 34.88 34.59 34.59 0.0M
2025-03-20 34.83 34.85 34.63 34.85 0.0M
2025-03-19 34.72 34.91 34.72 34.88 0.0M
2025-03-18 34.93 35.06 34.79 34.79 0.0M
2025-03-17 34.66 34.80 34.66 34.80 0.0M
2025-03-14 34.21 34.58 34.21 34.58 0.0M
2025-03-13 34.12 34.12 34.00 34.01 0.0M
2025-03-12 34.42 34.42 34.01 34.22 0.0M
2025-03-11 34.58 34.58 33.94 33.94 0.0M
2025-03-10 35.52 35.52 34.63 34.63 0.0M
2025-03-07 35.31 35.51 35.28 35.41 0.0M
2025-03-06 36.02 36.02 35.39 35.39 0.0M
2025-03-05 35.92 36.19 35.79 35.79 0.0M
2025-03-04 36.30 36.30 35.54 35.54 0.0M
2025-03-03 36.61 36.61 36.40 36.59 0.0M
2025-02-28 36.26 36.45 36.18 36.45 0.0M
2025-02-27 36.72 36.72 36.52 36.52 0.0M
2025-02-26 36.94 37.09 36.88 36.88 0.0M
2025-02-25 36.80 37.00 36.77 36.82 0.0M
2025-02-24 36.87 36.87 36.53 36.59 0.0M
2025-02-21 36.68 36.95 36.68 36.71 0.0M
2025-02-20 36.63 36.64 36.51 36.54 0.0M
2025-02-19 36.95 37.00 36.59 36.59 0.0M
2025-02-18 36.75 36.91 36.66 36.90 0.0M
2025-02-17 36.57 36.74 36.57 36.71 0.0M
2025-02-14 36.63 36.66 36.45 36.54 0.0M
2025-02-13 36.41 36.69 36.33 36.69 0.0M
2025-02-12 36.41 36.41 36.07 36.07 0.0M
2025-02-11 36.45 36.45 36.35 36.44 0.0M
2025-02-10 36.46 36.49 36.42 36.44 0.0M
2025-02-07 36.64 36.64 36.26 36.32 0.0M
2025-02-06 36.38 36.57 36.30 36.57 0.0M
2025-02-05 35.92 36.37 35.92 36.37 0.0M
2025-02-04 35.79 35.92 35.76 35.92 0.0M
2025-02-03 35.43 35.78 35.41 35.78 0.0M
2025-01-31 36.39 36.48 36.27 36.29 0.0M
2025-01-30 36.19 36.41 36.16 36.41 0.0M
2025-01-29 36.07 36.20 36.03 36.05 0.0M
2025-01-28 35.78 35.90 35.74 35.76 0.0M
2025-01-27 35.55 35.71 35.55 35.71 0.0M
2025-01-24 35.89 36.06 35.73 35.76 0.0M
2025-01-23 35.45 35.66 35.37 35.66 0.0M
2025-01-22 35.53 35.60 35.34 35.39 0.0M
2025-01-21 34.87 35.28 34.87 35.28 0.0M
2025-01-20 35.01 35.01 34.85 34.92 0.0M
2025-01-17 34.95 35.02 34.95 34.99 0.0M
2025-01-16 34.82 34.90 34.75 34.90 0.0M
2025-01-15 34.08 34.61 34.08 34.53 0.0M
2025-01-14 34.20 34.22 33.92 33.92 0.0M
2025-01-13 34.26 34.26 33.95 33.98 0.0M
2025-01-10 34.62 34.69 34.43 34.43 0.0M
2025-01-09 34.37 34.60 34.37 34.60 0.0M
2025-01-08 34.69 34.71 34.40 34.40 0.0M
2025-01-07 34.93 34.93 34.60 34.60 0.0M
2025-01-06 34.79 34.94 34.66 34.92 0.0M
2025-01-03 34.86 34.86 34.65 34.72 0.0M
2025-01-02 34.70 34.88 34.59 34.88 0.0M