Xtrackers DAX ESG Screened UCITS ETF 1D (XDDX)

XDDX
🏛️ 德国 →
144.46
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
2025-09-26 144.46 144.46 144.46 144.46 0.0M
2025-09-25 143.72 143.72 143.72 143.72 0.0M
2025-09-24 143.66 143.66 143.66 143.66 0.0M
2025-09-23 144.66 144.66 144.66 144.66 0.0M
2025-09-22 143.92 143.92 143.92 143.92 0.0M
2025-09-19 145.02 145.02 145.02 145.02 0.0M
2025-09-18 144.68 144.68 144.68 144.68 0.0M
2025-09-17 143.66 143.66 143.66 143.66 0.0M
2025-09-16 145.20 145.20 145.20 145.20 0.0M
2025-09-15 146.08 146.08 146.08 146.08 0.0M
2025-09-12 146.12 146.12 146.12 146.12 0.0M
2025-09-11 145.60 145.60 145.60 145.60 0.0M
2025-09-10 146.36 146.36 146.36 146.36 0.0M
2025-09-09 147.42 147.42 147.42 147.42 0.0M
2025-09-08 146.86 146.86 146.86 146.86 0.0M
2025-09-05 147.34 147.34 147.34 147.34 0.0M
2025-09-04 146.12 146.12 146.12 146.12 0.0M
2025-09-03 145.62 146.04 145.62 146.04 0.0M
2025-09-02 147.88 147.88 147.88 147.88 0.0M
2025-09-01 149.20 149.20 149.20 149.20 0.0M
2025-08-29 149.08 149.08 149.08 149.08 0.0M
2025-08-28 150.62 150.62 150.62 150.62 0.0M
2025-08-27 151.10 151.10 151.10 151.10 0.0M
2025-08-26 150.50 150.50 150.50 150.50 0.0M
2025-08-25 151.78 151.78 151.78 151.78 0.0M
2025-08-22 151.78 151.78 151.78 151.78 0.0M
2025-08-21 152.32 152.32 151.94 151.94 0.0M
2025-08-20 151.98 151.98 151.98 151.98 0.0M
2025-08-19 155.68 155.68 155.68 155.68 0.0M
2025-08-18 155.22 155.22 155.22 155.22 0.0M
2025-08-15 157.02 157.02 156.44 156.44 0.0M
2025-08-14 155.20 155.20 155.20 155.20 0.0M
2025-08-13 154.80 154.80 154.80 154.80 0.0M
2025-08-12 154.54 154.54 154.54 154.54 0.0M
2025-08-11 154.82 154.82 154.82 154.82 0.0M
2025-08-08 153.38 153.38 153.38 153.38 0.0M
2025-08-07 151.92 151.92 151.92 151.92 0.0M
2025-08-06 151.62 151.62 151.62 151.62 0.0M
2025-08-05 151.42 151.42 151.42 151.42 0.0M
2025-08-04 149.60 149.60 149.60 149.60 0.0M
2025-08-01 150.42 150.42 150.42 150.42 0.0M
2025-07-31 154.80 154.80 154.80 154.80 0.0M
2025-07-30 153.22 153.22 153.22 153.22 0.0M
2025-07-29 153.34 153.34 153.34 153.34 0.0M
2025-07-28 155.36 155.36 155.36 155.36 0.0M
2025-07-25 152.96 152.96 152.96 152.96 0.0M
2025-07-24 155.10 155.10 155.10 155.10 0.0M
2025-07-23 153.04 153.04 153.04 153.04 0.0M
2025-07-22 151.34 151.34 151.34 151.34 0.0M
2025-07-21 152.58 152.58 152.58 152.58 0.0M
2025-07-18 153.54 153.54 153.54 153.54 0.0M
2025-07-17 152.26 152.26 152.26 152.26 0.0M
2025-07-16 150.86 150.86 150.86 150.86 0.0M
2025-07-15 152.34 152.34 152.34 152.34 0.0M
2025-07-14 151.46 151.46 151.46 151.46 0.0M
2025-07-11 153.16 153.16 153.16 153.16 0.0M
2025-07-10 155.08 155.08 155.08 155.08 0.0M
2025-07-09 153.02 153.02 153.02 153.02 0.0M
2025-07-08 151.98 151.98 151.98 151.98 0.0M
2025-07-07 150.90 150.90 150.90 150.90 0.0M
2025-07-04 150.90 150.90 150.90 150.90 0.0M
2025-07-03 151.40 151.40 151.40 151.40 0.0M
2025-07-02 150.56 150.56 150.56 150.56 0.0M
2025-07-01 150.56 150.56 150.56 150.56 0.0M
2025-06-30 152.04 152.04 152.04 152.04 0.0M
2025-06-27 150.46 150.46 150.46 150.46 0.0M
2025-06-26 149.50 149.50 149.50 149.50 0.0M
2025-06-25 149.90 149.90 149.90 149.90 0.0M
2025-06-24 150.02 150.02 150.02 150.02 0.0M
2025-06-23 147.10 147.10 147.10 147.10 0.0M
2025-06-20 147.22 147.22 147.22 147.22 0.0M
2025-06-19 146.80 146.80 146.80 146.80 0.0M
2025-06-18 148.64 148.64 148.64 148.64 0.0M
2025-06-17 149.02 149.02 149.02 149.02 0.0M
2025-06-16 149.44 149.44 149.44 149.44 0.0M
2025-06-13 149.20 149.20 149.20 149.20 0.0M
2025-06-12 151.18 151.18 151.18 151.18 0.0M
2025-06-11 153.20 153.20 153.20 153.20 0.0M
2025-06-10 154.04 154.04 154.04 154.04 0.0M
2025-06-09 154.30 154.30 154.30 154.30 0.0M
2025-06-06 154.12 154.12 154.12 154.12 0.0M
2025-06-05 154.64 154.64 154.64 154.64 0.0M
2025-06-04 153.86 153.86 153.86 153.86 0.0M
2025-06-03 152.06 152.06 152.06 152.06 0.0M
2025-06-02 151.36 151.36 151.36 151.36 0.0M
2025-05-30 152.76 152.76 152.76 152.76 0.0M
2025-05-29 153.94 153.94 153.94 153.94 0.0M
2025-05-28 154.44 154.44 154.44 154.44 0.0M
2025-05-27 153.66 153.66 153.66 153.66 0.0M
2025-05-26 152.62 152.62 152.62 152.62 0.0M
2025-05-23 153.74 153.74 153.74 153.74 0.0M
2025-05-22 152.90 152.90 152.90 152.90 0.0M
2025-05-21 153.14 153.14 153.14 153.14 0.0M
2025-05-20 152.48 152.48 152.48 152.48 0.0M
2025-05-19 151.66 151.66 151.66 151.66 0.0M
2025-05-16 152.46 152.46 152.46 152.46 0.0M
2025-05-15 149.98 149.98 149.98 149.98 0.0M
2025-05-14 151.62 151.62 151.62 151.62 0.0M
2025-05-13 151.20 151.20 151.20 151.20 0.0M
2025-05-12 153.36 153.36 153.36 153.36 0.0M
2025-05-09 150.06 150.58 150.06 150.58 0.0M
2025-05-08 148.94 148.94 148.94 148.94 0.0M
2025-05-07 149.08 149.08 149.08 149.08 0.0M
2025-05-06 149.08 149.08 149.08 149.08 0.0M
2025-05-05 147.70 147.70 147.70 147.70 0.0M
2025-05-02 145.96 145.96 145.96 145.96 0.0M
2025-04-30 145.56 145.56 145.56 145.56 0.0M
2025-04-29 144.62 144.62 144.62 144.62 0.0M
2025-04-28 144.30 144.30 144.30 144.30 0.0M
2025-04-25 143.98 143.98 143.98 143.98 0.0M
2025-04-24 141.92 141.92 141.92 141.92 0.0M
2025-04-23 141.62 141.62 141.62 141.62 0.0M
2025-04-22 137.02 137.02 137.02 137.02 0.0M
2025-04-17 138.24 138.24 138.24 138.24 0.0M
2025-04-16 135.88 135.88 135.88 135.88 0.0M
2025-04-15 136.80 136.80 136.80 136.80 0.0M
2025-04-14 134.22 134.22 134.22 134.22 0.0M
2025-04-11 133.04 133.04 133.04 133.04 0.0M
2025-04-10 135.98 135.98 135.98 135.98 0.0M
2025-04-09 128.72 128.72 128.72 128.72 0.0M
2025-04-08 128.86 128.86 128.86 128.86 0.0M
2025-04-07 125.82 125.82 125.82 125.82 0.0M
2025-04-04 137.30 137.30 137.30 137.30 0.0M
2025-04-03 142.66 142.66 142.66 142.66 0.0M
2025-04-02 144.32 144.32 144.32 144.32 0.0M
2025-04-01 144.32 144.32 144.32 144.32 0.0M
2025-03-31 143.36 143.36 143.36 143.36 0.0M
2025-03-28 145.70 145.70 145.70 145.70 0.0M
2025-03-27 145.82 145.82 145.82 145.82 0.0M
2025-03-26 148.82 148.82 148.82 148.82 0.0M
2025-03-25 148.24 148.24 148.24 148.24 0.0M
2025-03-24 149.76 149.76 149.76 149.76 0.0M
2025-03-20 150.86 150.86 150.86 150.86 0.0M
2025-03-19 150.54 150.54 150.54 150.54 0.0M
2025-03-18 151.66 151.66 151.66 151.66 0.0M
2025-03-17 149.22 149.22 149.22 149.22 0.0M
2025-03-14 147.46 147.46 147.46 147.46 0.0M
2025-03-13 146.68 146.68 146.68 146.68 0.0M
2025-03-12 147.12 147.12 147.12 147.12 0.0M
2025-03-11 148.90 148.90 148.90 148.90 0.0M
2025-03-10 150.20 150.20 150.20 150.20 0.0M
2025-03-07 150.56 150.56 150.56 150.56 0.0M
2025-03-06 152.40 152.40 152.40 152.40 0.0M
2025-03-05 149.08 149.08 149.08 149.08 0.0M
2025-03-04 148.26 148.26 148.26 148.26 0.0M
2025-03-03 147.18 150.22 147.18 150.22 0.0M
2025-02-28 146.18 146.18 146.18 146.18 0.0M
2025-02-27 147.34 147.34 147.34 147.34 0.0M
2025-02-26 147.76 147.76 147.76 147.76 0.0M
2025-02-25 146.44 146.44 146.44 146.44 0.0M
2025-02-24 146.12 146.12 146.12 146.12 0.0M
2025-02-21 146.40 146.40 146.40 146.40 0.0M
2025-02-20 147.08 147.08 147.08 147.08 0.0M
2025-02-19 149.98 149.98 149.98 149.98 0.0M
2025-02-18 149.10 149.10 149.10 149.10 0.0M
2025-02-17 148.50 148.50 148.50 148.50 0.0M
2025-02-14 148.20 148.20 148.20 148.20 0.0M
2025-02-13 147.30 147.30 147.30 147.30 0.0M
2025-02-12 144.88 144.88 144.88 144.88 0.0M
2025-02-11 144.20 144.20 144.20 144.20 0.0M
2025-02-10 143.44 143.44 143.44 143.44 0.0M
2025-02-07 144.16 144.16 144.16 144.16 0.0M
2025-02-06 142.36 142.36 142.36 142.36 0.0M
2025-02-05 140.30 140.30 140.30 140.30 0.0M
2025-02-04 139.72 139.72 139.72 139.72 0.0M
2025-02-03 139.94 139.94 139.94 139.94 0.0M
2025-01-31 142.68 142.68 142.68 142.68 0.0M
2025-01-30 142.36 142.36 142.36 142.36 0.0M
2025-01-29 141.10 141.10 141.10 141.10 0.0M
2025-01-28 139.96 139.96 139.96 139.96 0.0M
2025-01-27 138.56 138.56 138.56 138.56 0.0M
2025-01-24 140.84 140.84 140.84 140.84 0.0M
2025-01-23 139.66 139.66 139.66 139.66 0.0M
2025-01-22 139.06 139.06 139.06 139.06 0.0M
2025-01-21 137.68 137.68 137.68 137.68 0.0M
2025-01-20 136.98 136.98 136.98 136.98 0.0M
2025-01-17 136.86 136.86 136.86 136.86 0.0M
2025-01-16 135.74 135.74 135.74 135.74 0.0M
2025-01-15 133.62 133.62 133.62 133.62 0.0M
2025-01-14 133.28 133.28 133.28 133.28 0.0M
2025-01-13 132.26 132.26 132.26 132.26 0.0M
2025-01-10 133.58 133.58 133.58 133.58 0.0M
2025-01-09 133.14 133.14 133.14 133.14 0.0M
2025-01-08 134.02 134.02 134.02 134.02 0.0M
2025-01-07 132.58 132.58 132.58 132.58 0.0M
2025-01-06 131.34 131.34 131.34 131.34 0.0M
2025-01-03 130.96 130.96 130.96 130.96 0.0M
2025-01-02 131.04 131.04 130.94 130.94 0.0M