Xtrackers DAX ESG Screened UCITS ETF 1D (XDDX)

XDDX
🏛️ 德国 →
144.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 144.02 144.88 144.02 144.80 0.0M
2025-09-25 144.68 144.68 142.62 143.44 0.0M
2025-09-24 143.54 144.76 143.54 144.52 0.0M
2025-09-23 144.58 144.98 144.06 144.20 0.0M
2025-09-22 144.56 144.56 143.08 143.88 0.0M
2025-09-19 145.00 145.64 144.54 144.60 0.0M
2025-09-18 144.74 145.26 144.66 145.26 0.0M
2025-09-17 143.66 143.74 142.62 143.50 0.0M
2025-09-16 145.08 145.26 143.28 143.78 0.0M
2025-09-15 146.00 146.48 145.78 145.78 0.0M
2025-09-12 146.28 146.28 145.20 145.64 0.0M
2025-09-11 145.32 146.02 145.26 145.88 0.0M
2025-09-10 147.10 147.10 145.66 145.68 0.0M
2025-09-09 147.22 147.22 146.28 146.58 0.0M
2025-09-08 146.88 147.04 146.38 146.82 0.0M
2025-09-05 147.70 147.70 146.02 146.20 0.0M
2025-09-04 146.06 147.14 145.92 147.14 0.0M
2025-09-03 145.64 146.48 145.64 145.80 0.0M
2025-09-02 147.98 147.98 145.72 145.90 0.0M
2025-09-01 149.40 149.40 148.92 149.22 0.0M
2025-08-29 149.88 149.88 148.80 149.06 0.0M
2025-08-28 150.68 150.78 149.84 149.98 0.0M
2025-08-27 151.18 151.18 149.66 149.78 0.0M
2025-08-26 150.68 151.58 150.68 151.18 0.0M
2025-08-25 151.78 152.52 151.78 151.92 0.0M
2025-08-22 151.90 152.84 151.90 152.62 0.0M
2025-08-21 152.32 152.34 151.68 151.94 0.0M
2025-08-20 151.98 152.88 151.98 152.44 0.0M
2025-08-19 155.60 156.74 155.60 156.14 0.0M
2025-08-18 155.10 155.38 154.82 155.32 0.0M
2025-08-15 156.70 157.14 155.60 155.72 0.0M
2025-08-14 154.86 156.04 154.86 156.04 0.0M
2025-08-13 154.70 155.10 154.54 154.54 0.0M
2025-08-12 154.32 154.40 153.56 154.40 0.0M
2025-08-11 154.68 154.68 153.92 154.08 0.0M
2025-08-08 153.84 154.32 153.36 154.32 0.0M
2025-08-07 151.74 155.00 151.74 153.66 0.0M
2025-08-06 151.72 151.72 150.84 151.34 0.0M
2025-08-05 151.60 151.60 150.92 151.30 0.0M
2025-08-04 149.44 150.76 149.26 150.66 0.0M
2025-08-01 150.54 150.54 148.60 148.66 0.0M
2025-07-31 154.84 154.86 152.36 152.36 0.0M
2025-07-30 153.48 154.20 153.48 154.08 0.0M
2025-07-29 153.14 154.36 153.14 153.92 0.0M
2025-07-28 155.88 155.96 152.50 152.52 0.0M
2025-07-25 153.88 154.20 153.08 154.20 0.0M
2025-07-24 155.24 155.34 154.06 154.24 0.0M
2025-07-23 152.88 154.16 152.76 154.16 0.0M
2025-07-22 152.16 152.16 151.00 151.32 0.0M
2025-07-21 152.30 152.66 152.10 152.58 0.0M
2025-07-18 153.38 153.72 151.92 151.92 0.0M
2025-07-17 152.60 153.04 152.00 152.76 0.0M
2025-07-16 150.98 152.16 150.84 151.72 0.0M
2025-07-15 152.04 152.44 151.44 151.50 0.0M
2025-07-14 151.30 152.08 151.04 152.08 0.0M
2025-07-11 153.44 153.44 152.46 152.52 0.0M
2025-07-10 154.98 155.22 154.08 154.08 0.0M
2025-07-09 152.70 154.96 152.70 154.80 0.0M
2025-07-08 152.08 152.90 151.98 152.78 0.0M
2025-07-07 150.84 151.88 150.64 151.88 0.0M
2025-07-04 151.02 151.02 150.12 150.26 0.0M
2025-07-03 151.20 151.62 150.88 151.62 0.0M
2025-07-02 150.56 150.84 150.08 150.64 0.0M
2025-07-01 150.88 150.92 149.78 150.10 0.0M
2025-06-30 152.64 152.64 151.02 151.10 0.0M
2025-06-27 150.14 152.08 150.14 152.02 0.0M
2025-06-26 149.12 149.58 148.52 149.12 0.0M
2025-06-25 150.04 150.04 148.58 148.74 0.0M
2025-06-24 149.84 150.64 149.84 150.08 0.0M
2025-06-23 147.42 147.86 146.60 147.30 0.0M
2025-06-20 147.14 148.38 147.14 147.22 0.0M
2025-06-19 146.56 147.00 145.98 145.98 0.0M
2025-06-18 148.28 148.54 147.50 147.70 0.0M
2025-06-17 148.40 149.52 148.40 148.44 0.0M
2025-06-16 149.00 150.62 148.98 150.28 0.0M
2025-06-13 148.30 149.26 148.30 148.88 0.0M
2025-06-12 151.22 151.74 150.40 151.08 0.0M
2025-06-11 153.08 153.60 152.32 152.50 0.0M
2025-06-10 153.98 153.98 152.98 153.12 0.0M
2025-06-09 154.58 154.58 153.76 154.02 0.0M
2025-06-06 154.08 154.88 153.98 154.60 0.0M
2025-06-05 154.26 154.88 153.74 154.24 0.0M
2025-06-04 153.78 154.42 153.62 154.02 0.0M
2025-06-03 151.88 153.18 151.76 153.18 0.0M
2025-06-02 151.72 152.70 151.52 152.66 0.0M
2025-05-30 152.72 153.58 152.30 152.30 0.0M
2025-05-29 153.90 153.90 152.16 152.22 0.0M
2025-05-28 154.20 154.42 153.00 153.08 0.0M
2025-05-27 153.22 154.58 153.22 154.20 0.0M
2025-05-26 152.60 153.06 152.54 152.94 0.0M
2025-05-23 153.72 154.04 149.06 150.68 0.0M
2025-05-22 153.14 153.52 152.38 153.52 0.0M
2025-05-21 153.10 154.06 152.56 153.10 0.0M
2025-05-20 152.78 153.68 152.76 153.60 0.0M
2025-05-19 151.48 153.14 151.48 153.14 0.0M
2025-05-16 152.08 152.82 151.44 151.98 0.0M
2025-05-15 149.76 151.78 149.76 151.74 0.0M
2025-05-14 151.52 151.60 150.56 150.86 0.0M
2025-05-13 151.14 151.62 151.08 151.62 0.0M
2025-05-12 153.42 153.42 150.62 151.74 0.0M
2025-05-09 149.88 150.40 149.88 150.38 0.0M
2025-05-08 148.90 149.58 148.88 149.50 0.0M
2025-05-07 148.78 149.02 148.02 148.20 0.0M
2025-05-06 149.50 149.50 146.82 148.46 0.0M
2025-05-05 147.94 149.54 147.94 149.42 0.0M
2025-05-02 146.70 147.84 146.00 147.80 0.0M
2025-04-30 145.70 145.70 143.98 145.00 0.0M
2025-04-29 144.64 145.14 144.58 145.14 0.0M
2025-04-28 144.82 145.38 144.40 144.40 0.0M
2025-04-25 144.12 144.90 143.86 144.90 0.0M
2025-04-24 142.46 143.90 141.82 143.84 0.0M
2025-04-23 141.80 143.22 141.80 142.94 0.0M
2025-04-22 137.56 139.56 137.26 139.24 0.0M
2025-04-17 138.32 138.32 137.20 137.74 0.0M
2025-04-16 135.66 137.08 135.32 137.08 0.0M
2025-04-15 135.70 137.44 135.70 136.94 0.0M
2025-04-14 134.12 135.58 134.12 135.04 0.0M
2025-04-11 133.94 133.94 130.02 132.64 0.0M
2025-04-10 136.18 136.18 130.78 131.54 0.0M
2025-04-09 126.34 136.14 125.70 136.14 0.0M
2025-04-08 130.42 131.58 128.12 128.12 0.0M
2025-04-07 126.62 131.10 123.98 128.90 0.0M
2025-04-04 139.34 139.34 131.98 132.22 0.0M
2025-04-03 141.76 142.78 139.62 140.22 0.0M
2025-04-02 144.34 145.08 143.38 144.92 0.0M
2025-04-01 144.48 145.32 144.16 145.04 0.0M
2025-03-31 143.22 143.58 142.02 143.34 0.0M
2025-03-28 145.82 145.94 145.02 145.34 0.0M
2025-03-27 145.42 146.74 145.42 146.38 0.0M
2025-03-26 149.46 149.46 146.94 146.94 0.0M
2025-03-25 148.16 149.66 148.16 149.26 0.0M
2025-03-24 148.98 149.80 147.64 147.74 0.0M
2025-03-21 148.44 148.44 147.42 148.26 0.0M
2025-03-20 150.78 150.78 148.28 148.70 0.0M
2025-03-19 150.64 151.40 150.34 150.80 0.0M
2025-03-18 151.80 152.06 151.00 151.30 0.0M
2025-03-17 149.52 150.54 148.98 150.54 0.0M
2025-03-14 146.58 149.60 146.58 149.60 0.0M
2025-03-13 147.66 148.12 146.70 146.98 0.0M
2025-03-12 147.40 148.30 147.08 147.90 0.0M
2025-03-11 148.80 149.30 145.68 146.90 0.0M
2025-03-10 151.40 151.44 147.80 147.80 0.0M
2025-03-07 150.98 150.98 149.68 150.76 0.0M
2025-03-06 151.60 152.60 150.48 150.94 0.0M
2025-03-05 147.90 150.54 147.90 149.82 0.0M
2025-03-04 148.04 148.32 145.18 146.88 0.0M
2025-03-03 146.80 151.28 146.80 150.04 0.0M
2025-02-28 145.84 147.64 145.84 146.90 0.0M
2025-02-27 147.70 148.20 146.68 146.76 0.0M
2025-02-26 147.90 149.36 147.74 148.34 0.0M
2025-02-25 146.42 147.52 146.42 147.08 0.0M
2025-02-24 146.54 147.58 146.04 146.78 0.0M
2025-02-21 146.56 146.90 145.84 145.98 0.0M
2025-02-20 147.38 147.98 146.12 146.12 0.0M
2025-02-19 149.50 150.12 146.60 146.60 0.0M
2025-02-18 149.44 149.80 148.80 149.64 0.0M
2025-02-17 147.94 149.20 147.94 149.20 0.0M
2025-02-14 148.12 148.48 147.66 147.72 0.0M
2025-02-13 147.36 148.80 146.88 148.38 0.0M
2025-02-12 144.82 146.14 144.82 146.14 0.0M
2025-02-11 143.90 144.54 143.90 144.48 0.0M
2025-02-10 143.16 144.02 143.10 143.90 0.0M
2025-02-07 143.96 143.96 142.86 143.00 0.0M
2025-02-06 141.90 143.88 141.90 143.66 0.0M
2025-02-05 140.30 141.28 140.18 141.20 0.0M
2025-02-04 139.88 140.78 139.84 140.64 0.0M
2025-02-03 139.12 140.62 139.12 140.62 0.0M
2025-01-31 142.88 142.88 142.12 142.12 0.0M
2025-01-30 142.34 142.82 142.32 142.82 0.0M
2025-01-29 141.04 142.30 141.04 141.92 0.0M
2025-01-28 140.22 140.96 139.96 140.82 0.0M
2025-01-27 138.66 139.90 138.52 139.74 0.0M
2025-01-24 140.66 141.12 140.10 140.14 0.0M
2025-01-23 139.54 140.44 139.50 140.40 0.0M
2025-01-22 139.48 139.80 139.22 139.24 0.0M
2025-01-21 137.48 138.46 137.46 138.46 0.0M
2025-01-20 136.92 137.88 136.90 137.36 0.0M
2025-01-17 135.86 137.10 135.86 136.90 0.0M
2025-01-16 136.00 136.00 135.28 135.48 0.0M
2025-01-15 133.64 135.76 133.64 135.62 0.0M
2025-01-14 133.22 133.64 133.18 133.26 0.0M
2025-01-13 132.60 132.60 131.74 132.48 0.0M
2025-01-10 133.50 134.02 132.82 133.20 0.0M
2025-01-09 133.26 133.72 133.16 133.66 0.0M
2025-01-08 133.52 134.54 133.26 133.42 0.0M
2025-01-07 132.48 133.92 132.48 133.92 0.0M
2025-01-06 131.56 133.04 131.24 132.76 0.0M
2025-01-03 131.32 131.32 130.62 130.64 0.0M
2025-01-02 130.94 131.04 130.28 130.30 0.0M