Xtrackers MSCI World Information Technology UCITS ETF 1C (XDWT)

XDWT
🏛️ 德国 →
99.72
最后更新: 2025-10-03
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
2025-10-03 100.48 100.48 99.72 99.72 0.0M
2025-10-02 99.75 100.26 99.54 100.14 0.0M
2025-10-01 97.89 99.31 97.35 99.19 0.0M
2025-09-30 97.57 98.28 97.55 97.71 0.0M
2025-09-29 97.78 98.28 97.73 97.90 0.0M
2025-09-26 97.72 97.75 96.93 97.47 0.0M
2025-09-25 97.09 97.55 96.35 97.54 0.0M
2025-09-24 97.47 97.97 96.60 97.09 0.0M
2025-09-23 98.31 98.43 96.91 96.91 0.0M
2025-09-22 97.15 98.18 96.57 98.09 0.0M
2025-09-19 96.04 96.63 95.74 96.61 0.0M
2025-09-18 94.76 96.02 94.73 95.73 0.0M
2025-09-17 94.52 94.52 93.45 93.67 0.0M
2025-09-16 95.41 95.49 94.09 94.09 0.0M
2025-09-15 94.91 95.23 94.15 95.23 0.0M
2025-09-12 94.56 95.02 94.51 94.76 0.0M
2025-09-11 94.54 95.00 94.36 94.36 0.0M
2025-09-10 94.18 94.73 94.00 94.40 0.0M
2025-09-09 92.87 92.89 92.55 92.84 0.0M
2025-09-08 92.00 93.03 92.00 92.69 0.0M
2025-09-05 92.94 93.10 91.55 91.82 0.0M
2025-09-04 92.06 92.49 91.86 92.49 0.0M
2025-09-03 91.90 92.13 91.66 91.66 0.0M
2025-09-02 91.76 91.85 90.44 90.95 0.0M
2025-09-01 91.87 92.09 91.78 92.09 0.0M
2025-08-29 93.62 93.69 91.55 91.61 0.0M
2025-08-28 92.57 93.53 92.57 93.53 0.0M
2025-08-27 93.20 93.48 93.15 93.19 0.0M
2025-08-26 92.36 92.55 92.20 92.54 0.0M
2025-08-25 91.99 92.65 91.65 92.58 0.0M
2025-08-22 91.11 92.23 91.11 92.04 0.0M
2025-08-21 91.52 91.59 91.10 91.21 0.0M
2025-08-20 92.03 92.11 90.24 90.82 0.0M
2025-08-19 93.71 93.71 92.06 92.06 0.0M
2025-08-18 93.63 93.66 93.25 93.50 0.0M
2025-08-15 94.32 94.32 92.99 93.17 0.0M
2025-08-14 93.93 94.43 93.84 94.26 0.0M
2025-08-13 94.27 94.53 93.71 93.77 0.0M
2025-08-12 93.79 94.19 93.33 94.19 0.0M
2025-08-11 93.80 94.58 93.57 94.25 0.0M
2025-08-08 93.01 93.80 93.01 93.77 0.0M
2025-08-07 92.85 93.84 92.63 92.63 0.0M
2025-08-06 91.84 92.48 91.59 92.28 0.0M
2025-08-05 93.10 93.46 91.91 92.26 0.0M
2025-08-04 91.04 92.59 91.01 92.59 0.0M
2025-08-01 93.76 93.76 90.67 90.82 0.0M
2025-07-31 95.91 96.21 93.84 94.08 0.0M
2025-07-30 93.07 93.89 93.00 93.82 0.0M
2025-07-29 93.05 94.27 92.97 93.00 0.0M
2025-07-28 91.45 92.34 91.45 92.34 0.0M
2025-07-25 90.79 91.10 90.65 91.08 0.0M
2025-07-24 90.52 90.70 90.25 90.70 0.0M
2025-07-23 89.93 90.05 89.66 89.77 0.0M
2025-07-22 90.83 90.98 89.57 89.80 0.0M
2025-07-21 91.48 91.66 91.16 91.47 0.0M
2025-07-18 91.78 91.78 91.10 91.42 0.0M
2025-07-17 91.17 92.04 91.12 91.96 0.0M
2025-07-16 90.32 90.77 89.50 90.17 0.0M
2025-07-15 90.09 90.93 89.92 90.84 0.0M
2025-07-14 89.09 89.54 88.76 89.54 0.0M
2025-07-11 89.58 89.75 88.84 89.57 0.0M
2025-07-10 89.09 89.75 89.09 89.58 0.0M
2025-07-09 88.55 89.50 88.55 89.30 0.0M
2025-07-08 88.54 88.76 88.35 88.59 0.0M
2025-07-07 88.02 88.81 88.02 88.33 0.0M
2025-07-04 88.33 88.33 87.90 87.90 0.0M
2025-07-03 87.67 88.95 87.22 88.65 0.0M
2025-07-02 86.85 87.32 86.18 87.14 0.0M
2025-07-01 87.53 87.53 86.17 86.83 0.0M
2025-06-30 87.48 87.78 87.11 87.11 0.0M
2025-06-27 87.43 87.55 87.19 87.38 0.0M
2025-06-26 86.95 87.14 86.55 87.11 0.0M
2025-06-25 86.18 87.21 86.18 86.78 0.0M
2025-06-24 85.99 86.10 85.67 86.07 0.0M
2025-06-23 84.22 85.21 84.22 85.12 0.0M
2025-06-20 84.70 85.17 84.07 84.35 0.0M
2025-06-19 84.65 84.76 84.16 84.28 0.0M
2025-06-18 84.95 85.33 84.95 85.04 0.0M
2025-06-17 84.56 85.24 84.32 84.85 0.0M
2025-06-16 84.31 85.00 84.02 85.00 0.0M
2025-06-13 83.57 84.62 83.57 84.14 0.0M
2025-06-12 84.78 84.99 83.86 84.99 0.0M
2025-06-11 85.42 85.72 85.08 85.25 0.0M
2025-06-10 85.37 85.51 85.09 85.10 0.0M
2025-06-09 85.00 86.00 85.00 85.14 0.0M
2025-06-06 84.57 85.56 84.56 85.35 0.0M
2025-06-05 84.74 85.51 84.25 84.77 0.0M
2025-06-04 84.71 85.05 84.41 84.43 0.0M
2025-06-03 82.83 84.67 82.82 84.64 0.0M
2025-06-02 82.46 83.22 82.01 83.20 0.0M
2025-05-30 83.26 83.61 81.85 82.04 0.0M
2025-05-29 86.01 86.01 83.25 83.25 0.0M
2025-05-28 83.63 83.94 83.22 83.61 0.0M
2025-05-27 82.80 83.36 82.70 83.36 0.0M
2025-05-26 81.88 82.62 81.88 82.21 0.0M
2025-05-23 82.44 82.62 80.55 81.55 0.0M
2025-05-22 82.64 83.26 82.20 83.26 0.0M
2025-05-21 83.32 83.94 82.25 82.25 0.0M
2025-05-20 84.33 84.55 83.90 83.90 0.0M
2025-05-19 84.32 84.97 83.08 84.97 0.0M
2025-05-16 84.81 85.40 84.81 85.36 0.0M
2025-05-15 84.82 85.66 84.17 85.13 0.0M
2025-05-14 84.86 85.21 84.07 85.21 0.0M
2025-05-13 83.25 84.63 82.73 84.63 0.0M
2025-05-12 80.48 83.66 80.48 83.28 0.0M
2025-05-09 79.00 79.18 78.21 78.81 0.0M
2025-05-08 78.86 79.50 78.12 79.50 0.0M
2025-05-07 77.01 77.13 76.35 76.75 0.0M
2025-05-06 76.81 77.11 76.07 76.92 0.0M
2025-05-05 77.70 78.28 76.94 77.99 0.0M
2025-05-02 77.07 78.26 76.73 77.80 0.0M
2025-04-30 74.64 74.77 73.30 74.77 0.0M
2025-04-29 74.81 74.81 73.95 74.45 0.0M
2025-04-28 74.61 74.80 74.61 74.76 0.0M
2025-04-25 74.13 74.61 73.23 74.61 0.0M
2025-04-24 70.68 73.13 70.27 73.13 0.0M
2025-04-23 70.33 72.11 70.33 71.60 0.0M
2025-04-22 67.05 68.88 67.05 68.14 0.0M
2025-04-17 70.76 70.78 69.06 69.58 0.0M
2025-04-16 70.17 71.02 69.70 69.70 0.0M
2025-04-15 71.35 73.58 71.33 72.35 0.0M
2025-04-14 73.74 73.74 71.24 72.53 0.0M
2025-04-11 71.67 71.95 68.98 71.85 0.0M
2025-04-10 76.50 76.50 68.31 70.64 0.0M
2025-04-09 64.43 73.58 64.43 73.58 0.0M
2025-04-08 69.73 71.60 66.27 66.27 0.0M
2025-04-07 63.01 69.11 61.82 68.55 0.0M
2025-04-04 71.58 71.86 67.49 67.80 0.0M
2025-04-03 74.39 74.69 71.73 72.53 0.0M
2025-04-02 78.13 78.77 77.13 78.18 0.0M
2025-04-01 77.35 78.11 77.05 77.83 0.0M
2025-03-31 76.20 76.81 75.50 76.45 0.0M
2025-03-28 79.40 79.66 77.35 77.49 0.0M
2025-03-27 80.35 80.60 79.57 79.79 0.0M
2025-03-26 82.34 82.38 80.48 80.48 0.0M
2025-03-25 81.97 82.35 81.88 82.20 0.0M
2025-03-24 81.55 82.39 81.29 82.39 0.0M
2025-03-21 80.36 80.36 79.16 80.12 0.0M
2025-03-20 80.82 80.88 79.70 79.70 0.0M
2025-03-19 78.66 80.26 78.66 79.93 0.0M
2025-03-18 79.76 79.90 78.51 78.73 0.0M
2025-03-17 79.89 80.36 79.27 80.36 0.0M
2025-03-14 78.46 79.75 78.46 79.63 0.0M
2025-03-13 78.84 79.22 77.63 78.56 0.0M
2025-03-12 77.71 79.67 77.71 78.92 0.0M
2025-03-11 77.91 78.35 76.73 77.86 0.0M
2025-03-10 81.23 81.33 77.83 77.83 0.0M
2025-03-07 81.44 82.04 80.00 82.04 0.0M
2025-03-06 83.64 83.64 81.02 81.02 0.0M
2025-03-05 84.35 84.54 82.10 82.83 0.0M
2025-03-04 85.43 85.43 83.15 83.97 0.0M
2025-03-03 88.22 88.40 84.49 84.49 0.0M
2025-02-28 86.94 87.47 85.84 87.47 0.0M
2025-02-27 90.35 90.82 87.51 87.59 0.0M
2025-02-26 89.35 90.20 89.06 89.31 0.0M
2025-02-25 90.09 90.18 88.45 89.09 0.0M
2025-02-24 91.83 92.19 90.51 91.27 0.0M
2025-02-21 93.63 94.16 92.02 92.02 0.0M
2025-02-20 94.10 94.38 93.34 93.43 0.0M
2025-02-19 93.96 94.89 93.96 94.89 0.0M
2025-02-18 94.00 94.43 93.83 94.00 0.0M
2025-02-17 93.78 93.93 93.58 93.83 0.0M
2025-02-14 93.13 93.13 92.62 92.97 0.0M
2025-02-13 92.01 93.34 91.99 93.32 0.0M
2025-02-12 92.53 92.70 91.53 91.86 0.0M
2025-02-11 92.54 93.20 92.28 93.03 0.0M
2025-02-10 91.80 93.08 91.80 93.02 0.0M
2025-02-07 91.88 92.28 91.38 91.54 0.0M
2025-02-06 91.45 91.95 91.45 91.69 0.0M
2025-02-05 89.69 90.71 89.21 90.40 0.0M
2025-02-04 89.76 90.06 88.87 90.06 0.0M
2025-02-03 89.64 89.73 89.06 89.23 0.0M
2025-01-31 91.71 92.08 91.04 91.11 0.0M
2025-01-30 90.74 90.95 89.62 90.47 0.0M
2025-01-29 91.18 92.34 90.18 90.38 0.0M
2025-01-28 89.83 91.30 88.80 91.30 0.0M
2025-01-27 90.34 90.34 87.11 88.20 0.0M
2025-01-24 94.34 94.34 92.85 92.85 0.0M
2025-01-23 94.21 94.22 93.64 94.19 0.0M
2025-01-22 93.53 94.42 93.05 94.27 0.0M
2025-01-21 92.31 92.81 91.57 92.43 0.0M
2025-01-20 92.74 92.90 92.26 92.49 0.0M
2025-01-17 91.62 93.15 91.62 93.15 0.0M
2025-01-16 92.75 93.47 91.69 92.24 0.0M
2025-01-15 90.45 92.55 90.40 92.55 0.0M
2025-01-14 91.63 91.63 89.90 90.27 0.0M
2025-01-13 91.54 91.54 90.25 90.60 0.0M
2025-01-10 93.07 93.07 91.17 91.91 0.0M
2025-01-09 92.70 93.00 92.57 93.00 0.0M
2025-01-08 92.89 93.60 92.47 93.26 0.0M
2025-01-07 94.06 94.96 92.82 92.82 0.0M
2025-01-06 93.83 95.17 93.81 94.57 0.0M
2025-01-03 92.67 93.73 92.42 93.73 0.0M
2025-01-02 92.44 93.16 91.72 91.72 0.0M