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
2024-12-30 43.54 43.54 43.20 43.20 0.0M
2024-12-27 44.01 44.01 43.60 43.60 0.0M
2024-12-23 43.63 43.63 43.35 43.35 0.0M
2024-12-20 42.97 43.56 42.63 43.56 0.0M
2024-12-19 43.22 43.32 43.22 43.31 0.0M
2024-12-18 44.00 44.13 43.95 44.07 0.0M
2024-12-17 43.95 43.97 43.95 43.96 0.0M
2024-12-16 43.92 44.03 43.92 44.01 0.0M
2024-12-13 44.25 44.25 43.98 43.98 0.0M
2024-12-12 44.09 44.14 44.07 44.07 0.0M
2024-12-11 43.96 44.34 43.92 44.34 0.0M
2024-12-10 43.87 44.05 43.87 43.92 0.0M
2024-12-09 44.05 44.05 43.78 43.78 0.0M
2024-12-06 43.89 43.98 43.86 43.98 0.0M
2024-12-05 44.19 44.26 43.90 43.90 0.0M
2024-12-04 44.15 44.25 44.08 44.08 0.0M
2024-12-03 44.08 44.08 43.88 43.88 0.0M
2024-12-02 43.82 44.01 43.72 44.01 0.0M
2024-11-29 43.52 43.66 43.52 43.63 0.0M
2024-11-28 43.61 43.61 43.48 43.48 0.0M
2024-11-27 43.78 43.78 43.29 43.29 0.0M
2024-11-26 43.73 43.73 43.66 43.71 0.0M
2024-11-25 43.75 43.75 43.56 43.58 0.0M
2024-11-22 43.31 43.59 43.31 43.59 0.0M
2024-11-21 42.74 43.08 42.74 43.08 0.0M
2024-11-20 42.75 42.77 42.50 42.50 0.0M
2024-11-19 42.55 42.55 42.43 42.43 0.0M
2024-11-18 42.45 42.50 42.45 42.50 0.0M
2024-11-15 42.87 42.88 42.43 42.43 0.0M
2024-11-14 43.31 43.46 43.09 43.09 0.0M
2024-11-13 43.04 43.28 42.90 43.17 0.0M
2024-11-12 43.07 43.18 43.02 43.02 0.0M
2024-11-11 43.02 43.23 43.01 43.01 0.0M
2024-11-08 42.60 42.71 42.50 42.71 0.0M
2024-11-07 42.30 42.36 42.30 42.31 0.0M
2024-11-06 42.24 42.67 42.16 42.16 0.0M
2024-11-05 40.57 40.68 40.56 40.68 0.0M
2024-11-04 40.65 40.67 40.52 40.55 0.0M
2024-11-01 40.59 40.99 40.59 40.99 0.0M
2024-10-31 41.10 41.15 40.66 40.66 0.0M
2024-10-30 41.85 41.85 41.56 41.56 0.0M
2024-10-29 41.71 41.73 41.65 41.73 0.0M
2024-10-28 41.80 41.80 41.57 41.57 0.0M
2024-10-25 41.55 41.79 41.55 41.66 0.0M
2024-10-24 41.73 41.74 41.49 41.49 0.0M
2024-10-23 41.98 41.98 41.66 41.66 0.0M
2024-10-22 41.81 41.85 41.71 41.74 0.0M
2024-10-21 41.87 41.87 41.62 41.62 0.0M
2024-10-18 41.81 41.84 41.74 41.74 0.0M
2024-10-17 41.83 41.91 41.81 41.81 0.0M
2024-10-16 41.50 41.60 41.45 41.60 0.0M
2024-10-15 41.74 41.78 41.49 41.49 0.0M
2024-10-14 41.20 41.42 41.20 41.42 0.0M
2024-10-11 40.88 41.09 40.88 41.00 0.0M
2024-10-10 40.94 40.94 40.83 40.83 0.0M
2024-10-09 40.46 40.89 40.46 40.89 0.0M
2024-10-08 39.99 40.36 39.99 40.36 0.0M
2024-10-07 40.34 40.34 40.23 40.31 0.0M
2024-10-04 39.91 40.29 39.91 40.15 0.0M
2024-10-03 39.94 39.94 39.89 39.91 0.0M
2024-10-02 39.81 40.00 39.74 39.93 0.0M
2024-10-01 40.11 40.27 39.80 39.80 0.0M
2024-09-30 39.75 39.80 39.61 39.80 0.0M
2024-09-27 39.96 39.96 39.89 39.91 0.0M
2024-09-26 40.03 40.03 39.79 39.79 0.0M
2024-09-25 39.53 39.71 39.53 39.67 0.0M
2024-09-24 39.87 39.87 39.60 39.60 0.0M
2024-09-23 39.64 39.76 39.64 39.70 0.0M
2024-09-20 39.64 39.64 39.48 39.48 0.0M
2024-09-19 39.61 39.71 39.61 39.71 0.0M
2024-09-18 39.40 39.40 39.22 39.22 0.0M
2024-09-17 39.39 39.44 39.39 39.40 0.0M
2024-09-16 39.32 39.32 39.20 39.20 0.0M
2024-09-13 39.28 39.40 39.28 39.40 0.0M
2024-09-12 39.29 39.33 39.09 39.09 0.0M
2024-09-11 38.54 38.56 38.19 38.29 0.0M
2024-09-10 38.40 38.51 38.40 38.51 0.0M
2024-09-09 38.22 38.34 38.22 38.29 0.0M
2024-09-06 38.25 38.25 37.89 37.89 0.0M
2024-09-05 38.61 38.61 38.31 38.31 0.0M
2024-09-04 38.60 38.81 38.60 38.61 0.0M
2024-09-03 39.63 39.63 39.14 39.14 0.0M
2024-09-02 39.54 39.57 39.50 39.50 0.0M
2024-08-30 39.34 39.44 39.24 39.24 0.0M
2024-08-29 39.01 39.46 39.01 39.46 0.0M
2024-08-28 39.24 39.33 39.05 39.05 0.0M
2024-08-27 39.11 39.11 39.03 39.03 0.0M
2024-08-26 39.18 39.27 39.02 39.02 0.0M
2024-08-23 39.10 39.21 39.03 39.03 0.0M
2024-08-22 39.22 39.33 39.12 39.12 0.0M
2024-08-21 39.14 39.21 39.06 39.06 0.0M
2024-08-20 39.35 39.35 39.10 39.10 0.0M
2024-08-19 39.03 39.09 39.03 39.06 0.0M
2024-08-16 39.28 39.28 39.00 39.00 0.0M
2024-08-15 38.54 39.09 38.52 39.01 0.0M
2024-08-14 38.38 38.38 38.19 38.38 0.0M
2024-08-13 38.08 38.29 38.02 38.29 0.0M
2024-08-12 37.96 38.03 37.88 37.90 0.0M
2024-08-09 37.78 37.95 37.72 37.72 0.0M
2024-08-08 36.84 37.93 36.84 37.93 0.0M
2024-08-07 37.46 37.85 37.46 37.72 0.0M
2024-08-06 37.24 37.32 37.03 37.25 0.0M
2024-08-05 36.98 36.98 36.72 36.72 0.0M
2024-08-02 38.74 38.74 37.55 37.55 0.0M
2024-08-01 39.66 39.77 39.25 39.25 0.0M
2024-07-31 39.18 39.40 39.14 39.40 0.0M
2024-07-30 39.09 39.10 38.76 38.76 0.0M
2024-07-29 39.12 39.17 38.89 38.89 0.0M
2024-07-26 38.71 38.91 38.71 38.79 0.0M
2024-07-25 38.94 38.94 38.78 38.78 0.0M
2024-07-24 39.44 39.45 38.99 38.99 0.0M
2024-07-23 39.55 39.84 39.55 39.84 0.0M
2024-07-22 39.31 39.40 39.31 39.32 0.0M
2024-07-19 39.37 39.47 39.13 39.13 0.0M
2024-07-18 39.72 39.72 39.41 39.41 0.0M
2024-07-17 40.09 40.09 39.71 39.72 0.0M
2024-07-16 40.15 40.16 40.15 40.15 0.0M
2024-07-15 40.12 40.12 40.08 40.08 0.0M
2024-07-12 39.89 40.01 39.77 40.01 0.0M
2024-07-11 40.23 40.24 39.75 39.75 0.0M
2024-07-10 39.89 40.04 39.89 39.91 0.0M
2024-07-09 39.87 39.97 39.77 39.77 0.0M
2024-07-08 39.69 39.79 39.66 39.66 0.0M
2024-07-05 39.54 39.58 39.50 39.52 0.0M
2024-07-04 39.61 39.61 39.38 39.38 0.0M
2024-07-03 39.53 39.56 39.39 39.39 0.0M
2024-07-02 39.34 39.35 39.32 39.35 0.0M
2024-07-01 39.40 39.40 39.30 39.30 0.0M
2024-06-28 39.76 39.76 39.64 39.64 0.0M
2024-06-27 39.59 39.59 39.44 39.44 0.0M
2024-06-26 39.72 39.72 39.58 39.58 0.0M
2024-06-25 39.32 39.45 39.32 39.45 0.0M
2024-06-24 39.60 39.60 39.41 39.57 0.0M
2024-06-21 39.69 39.72 39.62 39.65 0.0M
2024-06-20 39.94 39.99 39.73 39.73 0.0M
2024-06-19 39.84 39.87 39.77 39.81 0.0M
2024-06-18 39.70 39.76 39.60 39.60 0.0M
2024-06-17 39.53 39.53 39.38 39.38 0.0M
2024-06-14 39.36 39.36 39.22 39.34 0.0M
2024-06-13 39.06 39.06 39.02 39.02 0.0M
2024-06-12 38.75 38.95 38.72 38.95 0.0M
2024-06-11 38.45 38.51 38.43 38.51 0.0M
2024-06-10 38.42 38.42 38.38 38.38 0.0M
2024-06-07 38.04 38.20 37.97 38.20 0.0M
2024-06-06 38.07 38.12 37.93 37.93 0.0M
2024-06-05 37.63 37.81 37.63 37.81 0.0M
2024-06-04 37.34 37.44 37.28 37.28 0.0M
2024-06-03 37.57 37.61 37.27 37.27 0.0M
2024-05-31 37.20 37.20 36.90 36.90 0.0M
2024-05-30 37.37 37.41 37.21 37.21 0.0M
2024-05-29 37.54 37.58 37.40 37.48 0.0M
2024-05-28 37.70 37.70 37.51 37.51 0.0M
2024-05-27 37.67 37.67 37.55 37.55 0.0M
2024-05-24 37.53 37.56 37.53 37.54 0.0M
2024-05-23 38.00 38.00 37.77 37.77 0.0M
2024-05-22 37.70 37.82 37.69 37.69 0.0M
2024-05-21 37.67 37.67 37.59 37.59 0.0M
2024-05-20 37.56 37.74 37.56 37.74 0.0M
2024-05-17 37.60 37.65 37.53 37.53 0.0M
2024-05-16 37.62 37.63 37.62 37.63 0.0M
2024-05-15 37.21 37.43 37.21 37.38 0.0M
2024-05-14 37.15 37.15 37.05 37.05 0.0M
2024-05-13 37.21 37.21 37.07 37.07 0.0M
2024-05-10 37.11 37.16 37.05 37.05 0.0M
2024-05-09 36.94 36.94 36.92 36.92 0.0M
2024-05-08 37.03 37.03 36.89 36.89 0.0M
2024-05-07 36.90 36.90 36.88 36.89 0.0M
2024-05-06 36.58 36.65 36.58 36.62 0.0M
2024-05-03 36.29 36.39 36.27 36.39 0.0M
2024-05-02 36.00 36.15 35.93 35.93 0.0M
2024-04-30 36.48 36.53 36.29 36.29 0.0M
2024-04-29 36.49 36.49 36.43 36.49 0.0M
2024-04-26 36.25 36.60 36.25 36.60 0.0M
2024-04-25 35.99 35.99 35.68 35.68 0.0M
2024-04-24 36.37 36.37 36.18 36.18 0.0M
2024-04-23 36.01 36.15 36.01 36.15 0.0M
2024-04-22 35.79 35.87 35.68 35.68 0.0M
2024-04-19 35.80 35.89 35.69 35.69 0.0M
2024-04-18 36.10 36.27 35.97 36.27 0.0M
2024-04-17 36.34 36.47 36.09 36.09 0.0M
2024-04-16 36.44 36.49 36.38 36.38 0.0M
2024-04-15 37.04 37.04 36.92 36.92 0.0M
2024-04-12 37.32 37.32 37.03 37.03 0.0M
2024-04-11 36.81 36.85 36.72 36.85 0.0M
2024-04-10 36.85 36.85 36.70 36.70 0.0M
2024-04-09 36.76 36.76 36.49 36.49 0.0M
2024-04-08 36.76 36.81 36.71 36.71 0.0M
2024-04-05 36.51 36.81 36.51 36.81 0.0M
2024-04-04 37.00 37.12 36.99 37.12 0.0M
2024-04-03 37.10 37.12 37.03 37.12 0.0M
2024-04-02 37.54 37.54 37.13 37.13 0.0M
2024-03-28 37.44 37.51 37.42 37.51 0.0M
2024-03-27 37.18 37.28 37.18 37.18 0.0M
2024-03-26 37.19 37.23 37.16 37.23 0.0M
2024-03-25 37.31 37.35 37.14 37.16 0.0M
2024-03-22 37.35 37.37 37.32 37.33 0.0M
2024-03-21 37.08 37.35 37.08 37.35 0.0M
2024-03-20 36.73 36.84 36.73 36.75 0.0M
2024-03-19 36.56 36.65 36.42 36.65 0.0M
2024-03-18 36.39 36.64 36.39 36.64 0.0M
2024-03-15 36.52 36.54 36.25 36.25 0.0M
2024-03-14 36.62 36.62 36.51 36.51 0.0M
2024-03-13 36.70 36.70 36.57 36.57 0.0M
2024-03-12 36.40 36.54 36.33 36.54 0.0M
2024-03-11 36.19 36.25 36.09 36.25 0.0M
2024-03-08 36.54 36.59 36.45 36.45 0.0M
2024-03-07 36.16 36.41 36.16 36.41 0.0M
2024-03-06 36.24 36.29 36.24 36.27 0.0M
2024-03-05 36.53 36.53 36.18 36.18 0.0M
2024-03-04 36.56 36.58 36.54 36.54 0.0M
2024-03-01 36.47 36.49 36.34 36.49 0.0M
2024-02-29 36.09 36.25 36.08 36.25 0.0M
2024-02-28 36.23 36.23 36.15 36.16 0.0M
2024-02-27 36.10 36.17 36.10 36.10 0.0M
2024-02-26 36.28 36.28 36.20 36.20 0.0M
2024-02-23 36.32 36.37 36.32 36.37 0.0M
2024-02-22 35.91 36.22 35.91 36.22 0.0M
2024-02-21 35.50 35.50 35.42 35.42 0.0M
2024-02-20 35.85 35.85 35.51 35.51 0.0M
2024-02-19 35.89 35.95 35.89 35.95 0.0M
2024-02-16 36.19 36.21 35.99 36.09 0.0M
2024-02-15 36.15 36.15 36.02 36.02 0.0M
2024-02-14 35.90 36.02 35.90 35.91 0.0M
2024-02-13 36.08 36.08 35.88 35.88 0.0M
2024-02-12 36.02 36.27 36.02 36.27 0.0M
2024-02-09 35.92 36.01 35.92 35.97 0.0M
2024-02-08 35.88 35.89 35.88 35.88 0.0M
2024-02-07 35.60 35.89 35.60 35.84 0.0M
2024-02-06 35.67 35.67 35.62 35.62 0.0M
2024-02-05 35.49 35.66 35.49 35.59 0.0M
2024-02-02 35.06 35.47 35.06 35.47 0.0M
2024-02-01 34.94 34.94 34.75 34.75 0.0M
2024-01-31 35.20 35.20 34.91 34.91 0.0M
2024-01-30 35.32 35.32 35.27 35.27 0.0M
2024-01-29 35.04 35.18 35.04 35.18 0.0M
2024-01-26 35.00 35.11 34.98 35.07 0.0M
2024-01-25 34.80 35.14 34.80 35.14 0.0M
2024-01-24 34.94 34.94 34.89 34.89 0.0M
2024-01-23 34.65 34.78 34.65 34.77 0.0M
2024-01-22 34.63 34.75 34.63 34.71 0.0M
2024-01-19 34.21 34.38 34.21 34.28 0.0M
2024-01-18 33.78 34.04 33.78 34.04 0.0M
2024-01-17 33.81 33.87 33.75 33.87 0.0M
2024-01-16 33.74 34.01 33.74 34.01 0.0M
2024-01-15 33.84 33.84 33.74 33.82 0.0M
2024-01-12 33.61 33.68 33.61 33.68 0.0M
2024-01-11 33.75 33.75 33.47 33.47 0.0M
2024-01-10 33.58 33.58 33.53 33.56 0.0M
2024-01-09 33.45 33.55 33.43 33.55 0.0M
2024-01-08 32.98 33.16 32.96 33.16 0.0M
2024-01-05 32.97 33.08 32.92 33.02 0.0M
2024-01-04 33.10 33.10 32.99 33.10 0.0M
2024-01-03 33.27 33.27 33.16 33.18 0.0M
2024-01-02 33.38 33.38 33.21 33.29 0.0M