Xtrackers USA Net Zero Pathway Paris Aligned UCITS (XNUS)

XNUS
🏛️ Alemania →
44.05
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 33.34 33.34 33.28 33.33 0.0M
2023-12-28 33.17 33.26 33.12 33.26 0.0M
2023-12-27 33.26 33.26 33.04 33.04 0.0M
2023-12-22 33.14 33.25 33.09 33.25 0.0M
2023-12-21 33.21 33.21 33.10 33.13 0.0M
2023-12-20 33.42 33.45 33.38 33.45 0.0M
2023-12-19 33.36 33.36 33.33 33.34 0.0M
2023-12-18 33.31 33.35 33.31 33.34 0.0M
2023-12-15 33.18 33.36 33.18 33.36 0.0M
2023-12-14 33.46 33.46 33.07 33.07 0.0M
2023-12-13 33.22 33.23 33.22 33.23 0.0M
2023-12-12 33.03 33.05 32.95 33.05 0.0M
2023-12-11 32.91 32.99 32.86 32.93 0.0M
2023-12-08 32.67 32.82 32.63 32.82 0.0M
2023-12-07 32.45 32.63 32.45 32.63 0.0M
2023-12-06 32.61 32.61 32.53 32.53 0.0M
2023-12-05 32.33 32.47 32.31 32.47 0.0M
2023-12-04 32.34 32.34 32.27 32.27 0.0M
2023-12-01 32.14 32.27 32.12 32.27 0.0M
2023-11-30 31.90 32.04 31.90 31.95 0.0M
2023-11-29 31.76 31.85 31.76 31.83 0.0M
2023-11-28 31.79 31.79 31.76 31.76 0.0M
2023-11-27 31.79 31.86 31.79 31.86 0.0M
2023-11-24 31.96 31.96 31.87 31.87 0.0M
2023-11-23 31.98 32.01 31.98 32.01 0.0M
2023-11-22 31.80 32.11 31.80 32.09 0.0M
2023-11-21 31.75 31.75 31.70 31.70 0.0M
2023-11-20 31.56 31.68 31.56 31.68 0.0M
2023-11-17 31.90 31.90 31.64 31.64 0.0M
2023-11-16 31.73 31.73 31.66 31.66 0.0M
2023-11-15 31.63 31.74 31.63 31.74 0.0M
2023-11-14 31.44 31.64 31.38 31.64 0.0M
2023-11-13 31.40 31.49 31.40 31.45 0.0M
2023-11-10 31.15 31.27 31.07 31.27 0.0M
2023-11-09 31.25 31.33 31.24 31.24 0.0M
2023-11-08 31.19 31.25 31.16 31.16 0.0M
2023-11-07 30.96 31.27 30.96 31.27 0.0M
2023-11-06 30.88 30.88 30.86 30.88 0.0M
2023-11-03 30.73 30.91 30.70 30.91 0.0M
2023-11-02 30.42 30.73 30.40 30.73 0.0M
2023-11-01 30.04 30.31 30.02 30.31 0.0M
2023-10-31 29.68 29.93 29.68 29.93 0.0M
2023-10-30 29.74 29.74 29.65 29.65 0.0M
2023-10-27 29.82 29.82 29.66 29.66 0.0M
2023-10-26 29.95 29.98 29.95 29.98 0.0M
2023-10-25 30.39 30.50 30.26 30.26 0.0M
2023-10-24 30.12 30.43 30.12 30.43 0.0M
2023-10-23 30.37 30.37 30.09 30.26 0.0M
2023-10-20 30.59 30.59 30.35 30.35 0.0M
2023-10-19 31.02 31.04 30.93 30.93 0.0M
2023-10-18 31.26 31.27 31.24 31.24 0.0M
2023-10-17 31.46 31.46 31.31 31.37 0.0M
2023-10-16 31.28 31.51 31.24 31.51 0.0M
2023-10-13 31.41 31.41 31.34 31.34 0.0M
2023-10-12 31.41 31.50 31.41 31.50 0.0M
2023-10-11 31.25 31.34 31.22 31.22 0.0M
2023-10-10 31.23 31.38 31.19 31.38 0.0M
2023-10-09 30.94 31.02 30.92 31.02 0.0M
2023-10-06 30.73 30.81 30.73 30.81 0.0M
2023-10-05 30.79 30.81 30.59 30.59 0.0M
2023-10-04 30.53 30.67 30.53 30.67 0.0M
2023-10-03 31.11 31.11 30.69 30.69 0.0M
2023-10-02 30.95 31.06 30.89 31.06 0.0M
2023-09-29 30.85 30.93 30.85 30.93 0.0M
2023-09-28 30.85 30.85 30.71 30.83 0.0M
2023-09-27 30.76 30.82 30.76 30.78 0.0M
2023-09-26 30.90 30.90 30.70 30.70 0.0M
2023-09-25 30.85 30.96 30.78 30.96 0.0M
2023-09-22 30.83 30.95 30.83 30.95 0.0M
2023-09-21 31.24 31.24 30.97 30.97 0.0M
2023-09-20 31.51 31.51 31.44 31.44 0.0M
2023-09-19 31.52 31.52 31.33 31.36 0.0M
2023-09-18 31.65 31.65 31.56 31.56 0.0M
2023-09-15 32.05 32.05 31.66 31.66 0.0M
2023-09-14 31.57 31.90 31.57 31.90 0.0M
2023-09-13 31.50 31.57 31.47 31.57 0.0M
2023-09-12 31.72 31.74 31.59 31.59 0.0M
2023-09-11 31.67 31.74 31.62 31.62 0.0M
2023-09-08 31.67 31.71 31.61 31.71 0.0M
2023-09-07 31.65 31.65 31.63 31.63 0.0M
2023-09-06 31.88 31.88 31.72 31.72 0.0M
2023-09-05 31.89 32.05 31.89 32.05 0.0M
2023-09-04 31.95 31.95 31.88 31.88 0.0M
2023-09-01 31.70 31.89 31.70 31.89 0.0M
2023-08-31 31.61 31.78 31.61 31.78 0.0M
2023-08-30 31.53 31.53 31.44 31.46 0.0M
2023-08-29 31.26 31.46 31.23 31.46 0.0M
2023-08-28 31.04 31.14 31.04 31.14 0.0M
2023-08-25 30.89 30.97 30.89 30.97 0.0M
2023-08-24 31.42 31.42 30.99 30.99 0.0M
2023-08-23 30.85 31.08 30.85 31.08 0.0M
2023-08-22 30.66 30.86 30.66 30.86 0.0M
2023-08-21 30.55 30.59 30.52 30.52 0.0M
2023-08-18 30.58 30.58 30.49 30.50 0.0M
2023-08-17 30.88 30.88 30.76 30.76 0.0M
2023-08-16 30.96 30.99 30.91 30.99 0.0M
2023-08-15 31.24 31.24 31.00 31.04 0.0M
2023-08-14 30.98 31.15 30.98 31.15 0.0M
2023-08-11 30.92 30.92 30.85 30.85 0.0M
2023-08-10 31.01 31.05 30.96 31.05 0.0M
2023-08-09 31.27 31.27 30.95 30.95 0.0M
2023-08-08 31.20 31.21 31.05 31.05 0.0M
2023-08-07 31.18 31.20 31.13 31.13 0.0M
2023-08-04 31.47 31.47 31.22 31.22 0.0M
2023-08-03 31.57 31.57 31.45 31.45 0.0M
2023-08-02 31.71 31.78 31.66 31.66 0.0M
2023-08-01 31.99 31.99 31.95 31.95 0.0M
2023-07-31 31.86 31.87 31.82 31.82 0.0M
2023-07-28 31.80 31.88 31.76 31.88 0.0M
2023-07-27 31.65 32.00 31.63 32.00 0.0M
2023-07-26 31.67 31.67 31.52 31.52 0.0M
2023-07-25 31.56 31.70 31.56 31.70 0.0M
2023-07-24 31.28 31.49 31.28 31.49 0.0M
2023-07-21 31.27 31.41 31.27 31.41 0.0M
2023-07-20 31.18 31.34 31.18 31.34 0.0M
2023-07-19 31.18 31.33 31.18 31.32 0.0M
2023-07-18 30.76 30.96 30.76 30.96 0.0M
2023-07-17 30.68 30.80 30.68 30.80 0.0M
2023-07-14 30.74 30.78 30.74 30.78 0.0M
2023-07-13 30.74 30.74 30.71 30.71 0.0M
2023-07-12 30.80 30.85 30.79 30.79 0.0M
2023-07-11 30.68 30.73 30.68 30.73 0.0M
2023-07-10 30.59 30.66 30.59 30.66 0.0M
2023-07-07 30.98 31.00 30.82 30.82 0.0M
2023-07-06 31.18 31.18 30.91 30.91 0.0M
2023-07-05 31.22 31.30 31.18 31.30 0.0M
2023-07-04 31.24 31.27 31.24 31.27 0.0M
2023-07-03 31.30 31.30 31.20 31.20 0.0M
2023-06-30 31.02 31.16 31.02 31.16 0.0M
2023-06-29 30.80 30.92 30.80 30.92 0.0M
2023-06-28 30.63 30.77 30.63 30.77 0.0M
2023-06-27 30.44 30.47 30.37 30.47 0.0M
2023-06-26 30.58 30.58 30.50 30.50 0.0M
2023-06-23 30.63 30.73 30.59 30.59 0.0M
2023-06-22 30.37 30.54 30.31 30.54 0.0M
2023-06-21 30.78 30.79 30.53 30.53 0.0M
2023-06-20 30.86 30.86 30.78 30.78 0.0M
2023-06-19 30.95 30.95 30.88 30.88 0.0M
2023-06-16 30.99 31.05 30.99 31.05 0.0M
2023-06-15 30.97 30.97 30.81 30.91 0.0M
2023-06-14 30.98 30.98 30.84 30.98 0.0M
2023-06-13 30.85 30.95 30.79 30.95 0.0M
2023-06-12 30.67 30.67 30.60 30.67 0.0M
2023-06-09 30.37 30.53 30.37 30.53 0.0M
2023-06-08 30.42 30.42 30.37 30.37 0.0M
2023-06-07 30.71 30.71 30.60 30.60 0.0M
2023-06-06 30.58 30.74 30.58 30.67 0.0M
2023-06-05 30.69 30.77 30.69 30.77 0.0M
2023-06-02 30.21 30.59 30.21 30.59 0.0M
2023-06-01 30.11 30.11 30.06 30.10 0.0M
2023-05-31 30.12 30.19 30.05 30.05 0.0M
2023-05-30 30.30 30.30 30.15 30.15 0.0M
2023-05-29 30.22 30.24 30.22 30.24 0.0M
2023-05-26 29.71 30.07 29.71 30.07 0.0M
2023-05-25 29.54 29.61 29.54 29.61 0.0M
2023-05-24 29.44 29.44 29.22 29.26 0.0M
2023-05-23 29.78 29.81 29.74 29.74 0.0M
2023-05-22 29.72 29.83 29.68 29.83 0.0M
2023-05-19 29.90 29.90 29.70 29.70 0.0M
2023-05-18 29.45 29.79 29.45 29.79 0.0M
2023-05-17 29.10 29.23 29.10 29.21 0.0M
2023-05-16 29.13 29.15 29.13 29.15 0.0M
2023-05-15 29.23 29.23 29.16 29.16 0.0M
2023-05-12 29.11 29.20 29.09 29.09 0.0M
2023-05-11 29.17 29.17 29.03 29.03 0.0M
2023-05-10 28.86 28.92 28.82 28.91 0.0M
2023-05-09 28.87 28.91 28.84 28.91 0.0M
2023-05-08 28.75 28.78 28.74 28.78 0.0M
2023-05-05 28.39 28.74 28.39 28.74 0.0M
2023-05-04 28.40 28.40 28.29 28.35 0.0M
2023-05-03 28.71 28.71 28.61 28.61 0.0M
2023-05-02 29.04 29.09 28.60 28.60 0.0M
2023-04-28 28.61 28.74 28.61 28.74 0.0M
2023-04-27 28.14 28.38 28.14 28.38 0.0M
2023-04-26 28.36 28.36 28.08 28.20 0.0M
2023-04-25 28.45 28.49 28.45 28.49 0.0M
2023-04-24 28.62 28.62 28.51 28.51 0.0M
2023-04-21 28.77 28.77 28.64 28.68 0.0M
2023-04-20 28.82 28.82 28.66 28.75 0.0M
2023-04-19 28.81 28.82 28.81 28.82 0.0M
2023-04-18 28.92 28.95 28.84 28.84 0.0M
2023-04-17 28.73 28.81 28.73 28.81 0.0M
2023-04-14 28.54 28.63 28.54 28.63 0.0M
2023-04-13 28.46 28.46 28.35 28.41 0.0M
2023-04-12 28.65 28.69 28.51 28.51 0.0M
2023-04-11 28.82 28.82 28.68 28.69 0.0M
2023-04-06 28.54 28.55 28.49 28.49 0.0M
2023-04-05 28.56 28.56 28.48 28.50 0.0M
2023-04-04 28.80 28.88 28.57 28.57 0.0M
2023-04-03 28.91 28.91 28.73 28.73 0.0M
2023-03-31 28.38 28.66 28.38 28.66 0.0M
2023-03-30 28.37 28.38 28.31 28.31 0.0M
2023-03-29 28.18 28.20 28.10 28.20 0.0M
2023-03-28 28.16 28.16 27.90 27.90 0.0M
2023-03-27 28.35 28.35 28.18 28.18 0.0M
2023-03-24 27.93 27.98 27.84 27.98 0.0M
2023-03-23 27.74 27.97 27.73 27.97 0.0M
2023-03-22 28.26 28.26 28.21 28.23 0.0M
2023-03-21 28.19 28.24 28.16 28.17 0.0M
2023-03-20 27.97 28.00 27.93 28.00 0.0M
2023-03-17 28.40 28.40 28.12 28.12 0.0M
2023-03-16 28.07 28.29 27.98 28.29 0.0M
2023-03-15 27.73 27.87 27.70 27.87 0.0M
2023-03-14 27.51 27.81 27.51 27.81 0.0M
2023-03-13 27.67 27.67 27.35 27.42 0.0M
2023-03-10 27.93 28.11 27.93 27.94 0.0M
2023-03-09 28.68 28.68 28.61 28.66 0.0M
2023-03-08 28.69 28.72 28.66 28.66 0.0M
2023-03-07 28.76 28.83 28.72 28.72 0.0M
2023-03-06 28.85 28.92 28.83 28.92 0.0M
2023-03-03 28.40 28.70 28.40 28.70 0.0M
2023-03-02 27.94 28.14 27.94 28.14 0.0M
2023-03-01 28.34 28.34 28.02 28.02 0.0M
2023-02-28 28.36 28.48 28.36 28.45 0.0M
2023-02-27 28.62 28.69 28.52 28.52 0.0M
2023-02-24 28.68 28.68 28.43 28.43 0.0M
2023-02-23 28.65 28.68 28.52 28.52 0.0M
2023-02-22 28.50 28.54 28.50 28.54 0.0M
2023-02-21 28.84 28.84 28.54 28.54 0.0M
2023-02-20 28.89 28.93 28.87 28.87 0.0M
2023-02-17 29.00 29.02 28.82 28.82 0.0M
2023-02-16 29.44 29.44 29.24 29.24 0.0M
2023-02-15 29.09 29.31 29.09 29.31 0.0M
2023-02-14 29.17 29.21 28.98 28.98 0.0M
2023-02-13 28.88 29.14 28.88 29.14 0.0M
2023-02-10 28.74 28.87 28.66 28.87 0.0M
2023-02-09 29.27 29.27 29.08 29.08 0.0M
2023-02-08 29.36 29.36 29.13 29.13 0.0M
2023-02-07 29.09 29.19 29.09 29.19 0.0M
2023-02-06 28.99 29.14 28.93 29.14 0.0M
2023-02-03 28.85 29.29 28.83 29.29 0.0M
2023-02-02 28.37 29.02 28.37 29.02 0.0M
2023-02-01 28.17 28.17 28.08 28.08 0.0M
2023-01-31 27.98 28.04 27.84 28.04 0.0M
2023-01-30 28.00 28.03 27.86 28.03 0.0M
2023-01-27 28.01 28.21 28.01 28.21 0.0M
2023-01-26 27.80 27.94 27.80 27.92 0.0M
2023-01-25 27.73 27.73 27.40 27.52 0.0M
2023-01-24 27.83 27.96 27.83 27.86 0.0M
2023-01-23 27.43 27.92 27.43 27.92 0.0M
2023-01-20 27.15 27.33 27.15 27.33 0.0M
2023-01-19 27.33 27.33 27.13 27.13 0.0M
2023-01-18 27.78 27.79 27.55 27.55 0.0M
2023-01-17 27.65 27.82 27.65 27.81 0.0M
2023-01-16 27.74 27.77 27.71 27.77 0.0M
2023-01-13 27.56 27.61 27.56 27.61 0.0M
2023-01-12 27.71 27.74 27.54 27.54 0.0M
2023-01-11 27.37 27.50 27.37 27.50 0.0M
2023-01-10 27.16 27.20 27.12 27.20 0.0M
2023-01-09 27.34 27.55 27.34 27.55 0.0M
2023-01-06 27.16 27.32 27.16 27.32 0.0M
2023-01-05 27.18 27.35 27.17 27.17 0.0M
2023-01-04 27.19 27.39 27.19 27.39 0.0M
2023-01-03 27.27 27.45 27.11 27.11 0.0M
2023-01-02 27.17 27.50 27.17 27.50 0.0M