Xtrackers MSCI World UCITS ETF 1C (XDWD)

XDWD
🏛️ 德国 →
117.09
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
09:00 117.08 117.08 117.08 117.08 0.9K
09:20 117.15 117.15 117.15 117.15 1.1K
09:55 117.15 117.17 117.15 117.17 1.0K
10:00 117.15 117.15 117.15 117.15 0.0K
10:05 117.10 117.13 117.10 117.13 0.3K
10:15 117.16 117.16 117.14 117.14 4.3K
10:20 117.14 117.14 117.14 117.14 1.1K
10:25 117.08 117.08 117.08 117.08 0.2K
10:35 117.05 117.05 117.05 117.05 0.2K
10:45 117.00 117.00 116.98 116.98 1.0K
10:50 116.97 116.97 116.94 116.97 0.4K
11:00 116.95 116.95 116.93 116.93 0.3K
11:05 116.97 116.97 116.97 116.97 0.0K
11:10 116.99 117.03 116.99 117.03 0.8K
11:20 117.00 117.00 117.00 117.00 1.2K
11:40 116.92 116.92 116.92 116.92 0.2K
11:50 116.97 116.97 116.97 116.97 0.1K
12:05 116.97 116.97 116.90 116.91 2.5K
12:10 116.95 116.95 116.95 116.95 0.0K
12:15 116.97 116.97 116.97 116.97 0.0K
12:25 116.98 116.99 116.97 116.99 1.5K
12:35 116.97 116.98 116.97 116.98 0.1K
12:50 117.04 117.04 117.04 117.04 0.0K
12:55 117.06 117.06 117.06 117.06 0.0K
13:05 117.03 117.03 117.03 117.03 0.6K
13:10 117.13 117.13 117.13 117.13 1.8K
13:25 117.03 117.03 117.03 117.03 0.0K
13:45 117.13 117.13 117.13 117.13 0.0K
13:55 117.16 117.16 117.16 117.16 0.2K
14:00 117.12 117.12 117.12 117.12 0.1K
14:05 117.11 117.13 117.11 117.13 0.8K
14:15 117.11 117.11 117.11 117.11 1.2K
14:25 117.15 117.15 117.15 117.15 0.0K
14:30 117.18 117.26 117.18 117.26 0.1K
14:35 117.44 117.44 117.44 117.44 0.4K
14:45 117.35 117.35 117.32 117.32 0.5K
14:55 117.32 117.32 117.32 117.32 0.1K
15:00 117.23 117.23 117.23 117.23 0.2K
15:10 117.15 117.22 117.15 117.22 0.1K
15:15 117.17 117.17 117.17 117.17 0.2K
15:25 117.21 117.21 117.21 117.21 0.2K
15:35 117.38 117.38 117.38 117.38 0.4K
15:45 117.35 117.50 117.35 117.49 0.4K
15:50 117.57 117.57 117.47 117.55 0.3K
15:55 117.51 117.51 117.51 117.51 0.4K
16:00 117.56 117.56 117.56 117.56 0.0K
16:05 117.29 117.29 117.14 117.18 0.4K
16:10 117.17 117.17 117.17 117.17 0.0K
16:15 117.09 117.09 117.09 117.09 0.0K
16:25 116.93 117.03 116.93 117.03 1.1K
16:30 116.98 116.98 116.98 116.98 0.2K
16:35 116.92 116.97 116.92 116.97 1.1K
16:45 117.04 117.04 116.97 116.97 0.8K
16:50 116.84 116.84 116.84 116.84 0.0K
16:55 117.06 117.06 116.96 116.96 0.2K
17:00 116.95 116.95 116.95 116.95 0.2K
17:05 117.02 117.02 117.02 117.02 0.1K
17:10 116.99 116.99 116.99 116.99 2.2K
17:15 117.01 117.01 117.01 117.01 0.1K
17:20 116.99 116.99 116.99 116.99 0.1K
17:25 117.00 117.00 117.00 117.00 0.0K
17:35 117.09 117.09 117.09 117.09 0.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 117.05 117.57 116.84 117.09 0.0M
2025-09-25 116.81 117.09 116.33 116.98 0.1M
2025-09-24 117.00 117.44 116.81 117.15 0.0M
2025-09-23 117.42 117.59 117.28 117.34 0.0M
2025-09-22 117.25 117.32 116.74 117.24 0.1M
2025-09-19 116.60 117.25 116.59 117.00 0.0M
2025-09-18 116.37 117.05 116.22 116.87 0.0M
2025-09-17 115.69 115.79 115.48 115.56 0.1M
2025-09-16 116.54 116.67 115.60 115.64 0.1M
2025-09-15 116.61 116.74 116.33 116.62 0.1M
2025-09-12 116.37 116.63 116.14 116.47 0.0M
2025-09-11 116.04 116.44 115.80 116.44 0.1M
2025-09-10 115.98 116.12 115.68 115.70 0.1M
2025-09-09 114.95 115.17 114.83 115.11 0.0M
2025-09-08 114.99 115.10 114.76 115.04 0.1M
2025-09-05 115.64 115.64 113.99 114.36 0.0M
2025-09-04 114.69 115.20 114.67 115.12 0.0M
2025-09-03 114.33 114.60 114.12 114.16 0.1M
2025-09-02 114.54 114.55 113.37 113.37 0.0M
2025-09-01 114.37 114.69 114.34 114.69 0.1M
2025-08-29 115.35 115.35 114.31 114.37 0.1M
2025-08-28 115.52 115.71 114.99 115.23 0.0M
2025-08-27 115.37 115.67 115.27 115.51 0.0M
2025-08-26 114.71 114.77 114.45 114.62 0.0M
2025-08-25 114.66 114.86 114.55 114.86 0.1M
2025-08-22 114.19 115.00 114.19 115.00 0.0M
2025-08-21 114.34 114.34 113.68 114.32 0.0M
2025-08-20 114.21 114.32 113.32 113.88 0.1M
2025-08-19 114.43 114.76 114.36 114.49 0.0M
2025-08-18 114.42 114.63 114.24 114.46 0.1M
2025-08-15 115.16 115.16 114.25 114.32 0.0M
2025-08-14 114.43 114.83 114.18 114.70 0.0M
2025-08-13 114.20 114.54 114.05 114.05 0.0M
2025-08-12 113.86 114.29 113.50 113.92 0.0M
2025-08-11 113.77 114.01 113.52 113.93 0.0M
2025-08-08 113.06 113.51 113.02 113.25 0.0M
2025-08-07 112.75 113.59 112.70 112.91 0.1M
2025-08-06 113.00 113.09 112.16 112.70 0.0M
2025-08-05 113.42 113.50 112.36 112.36 0.1M
2025-08-04 111.72 112.67 111.71 112.65 0.0M
2025-08-01 113.79 113.81 110.80 111.40 0.2M
2025-07-31 115.45 115.79 114.53 114.85 0.0M
2025-07-30 113.97 114.81 113.88 114.57 0.0M
2025-07-29 114.33 114.62 113.98 114.03 0.0M
2025-07-28 113.39 113.66 113.27 113.55 0.0M
2025-07-25 112.32 112.67 112.18 112.61 0.0M
2025-07-24 112.41 112.57 112.11 112.36 0.0M
2025-07-23 111.83 112.18 111.78 112.09 0.0M
2025-07-22 111.55 111.63 111.05 111.09 0.1M
2025-07-21 112.07 112.18 111.72 111.87 0.1M
2025-07-18 112.29 112.29 111.68 111.76 0.0M
2025-07-17 111.79 112.14 111.64 112.12 0.1M
2025-07-16 110.81 111.66 109.89 109.89 0.1M
2025-07-15 111.50 111.71 111.33 111.57 0.1M
2025-07-14 110.56 110.97 110.38 110.97 0.0M
2025-07-11 111.21 111.21 110.50 110.84 0.0M
2025-07-10 110.63 111.53 110.60 111.53 0.0M
2025-07-09 110.22 111.06 110.20 110.69 0.0M
2025-07-08 110.14 110.53 110.06 110.35 0.0M
2025-07-07 110.20 110.69 110.09 110.32 0.1M
2025-07-04 110.18 110.18 109.82 109.96 0.0M
2025-07-03 109.83 110.75 109.67 110.68 0.1M
2025-07-02 109.79 109.79 109.27 109.64 0.1M
2025-07-01 109.58 109.58 108.82 109.31 0.1M
2025-06-30 109.86 109.96 109.42 109.56 0.0M
2025-06-27 109.33 109.79 109.21 109.79 0.0M
2025-06-26 108.71 109.01 108.40 108.85 0.0M
2025-06-25 109.24 109.35 108.80 108.80 0.0M
2025-06-24 109.11 109.17 108.62 108.88 0.0M
2025-06-23 107.75 108.42 107.73 107.88 0.1M
2025-06-20 108.09 108.65 107.82 108.14 0.1M
2025-06-19 108.47 108.47 107.70 107.77 0.0M
2025-06-18 108.63 109.06 108.47 108.67 0.0M
2025-06-17 108.47 108.94 108.17 108.73 0.0M
2025-06-16 108.50 109.05 108.33 108.97 0.0M
2025-06-13 108.00 108.97 107.88 108.54 0.0M
2025-06-12 109.11 109.17 107.99 108.99 0.0M
2025-06-11 110.13 110.31 109.92 109.95 0.0M
2025-06-10 110.03 110.19 109.73 109.89 0.0M
2025-06-09 109.83 110.12 109.70 109.88 0.0M
2025-06-06 109.28 110.33 109.13 109.89 0.0M
2025-06-05 109.44 109.81 108.55 109.51 0.1M
2025-06-04 109.61 109.85 109.18 109.46 0.0M
2025-06-03 108.49 109.42 108.12 109.42 0.0M
2025-06-02 108.05 108.41 107.49 108.14 0.1M
2025-05-30 108.75 109.11 108.23 108.63 0.0M
2025-05-29 110.44 110.72 108.39 108.59 0.0M
2025-05-28 109.22 109.53 108.78 109.10 0.0M
2025-05-27 108.27 108.98 108.07 108.98 0.0M
2025-05-26 107.88 108.26 107.88 108.07 0.0M
2025-05-23 108.11 108.23 106.14 107.14 0.3M
2025-05-22 108.38 108.39 107.46 108.32 0.1M
2025-05-21 109.05 109.20 108.29 109.15 0.0M
2025-05-20 109.80 110.37 109.67 109.97 0.1M
2025-05-19 109.33 109.79 108.49 109.77 0.1M
2025-05-16 109.65 110.40 109.65 110.40 0.0M
2025-05-15 108.80 109.60 108.59 109.60 0.1M
2025-05-14 109.36 109.49 108.61 109.20 0.1M
2025-05-13 108.92 109.76 108.81 109.46 0.0M
2025-05-12 108.29 109.49 108.29 108.81 0.1M
2025-05-09 105.55 105.88 104.90 105.36 0.0M
2025-05-08 105.09 105.61 104.53 105.42 0.1M
2025-05-07 103.97 104.22 103.46 103.69 0.0M
2025-05-06 104.37 104.38 103.40 104.22 0.1M
2025-05-05 104.44 104.80 104.07 104.76 0.1M
2025-05-02 104.00 104.77 103.68 104.63 0.1M
2025-04-30 102.32 102.48 100.31 102.17 0.1M
2025-04-29 101.87 102.19 101.21 101.80 0.0M
2025-04-28 101.79 102.21 101.22 101.22 0.1M
2025-04-25 101.76 101.76 100.73 100.99 0.1M
2025-04-24 99.16 100.67 98.56 100.60 0.0M
2025-04-23 99.10 101.00 99.02 99.67 0.1M
2025-04-22 95.78 96.92 95.50 96.77 0.1M
2025-04-17 98.00 98.32 97.08 97.52 0.0M
2025-04-16 97.84 98.96 97.44 98.58 0.1M
2025-04-15 99.29 100.33 98.74 99.80 0.1M
2025-04-14 98.31 99.83 98.11 98.77 0.1M
2025-04-11 97.16 97.16 94.59 95.93 0.1M
2025-04-10 101.62 101.83 96.97 96.97 0.1M
2025-04-09 93.57 94.66 91.41 93.22 0.2M
2025-04-08 96.52 99.57 96.33 97.85 0.2M
2025-04-07 91.20 97.60 90.75 94.91 0.2M
2025-04-04 100.89 101.06 96.47 97.38 0.2M
2025-04-03 103.74 104.25 101.34 102.20 0.1M
2025-04-02 107.49 107.56 106.28 107.42 0.0M
2025-04-01 107.27 107.72 106.27 107.61 0.1M
2025-03-31 105.84 106.27 105.17 106.27 0.1M
2025-03-28 108.63 109.04 106.90 107.01 0.1M
2025-03-27 109.45 109.72 108.72 109.25 0.1M
2025-03-26 110.64 110.66 109.70 109.79 0.1M
2025-03-25 110.23 110.54 110.07 110.30 0.1M
2025-03-24 109.28 110.21 109.15 110.11 0.1M
2025-03-21 108.31 108.37 107.46 108.22 0.1M
2025-03-20 108.75 109.24 107.80 108.55 0.1M
2025-03-19 107.12 108.28 107.12 108.13 0.1M
2025-03-18 107.58 107.99 106.64 107.00 0.1M
2025-03-17 106.94 107.84 106.79 107.48 0.1M
2025-03-14 106.03 107.28 105.85 107.02 0.1M
2025-03-13 106.15 106.87 105.56 105.78 0.1M
2025-03-12 105.96 107.10 105.38 106.54 0.1M
2025-03-11 106.77 107.01 105.02 105.40 0.2M
2025-03-10 109.35 109.39 107.37 107.58 0.1M
2025-03-07 109.59 109.61 108.35 108.46 0.1M
2025-03-06 111.09 111.20 109.65 110.36 0.1M
2025-03-05 112.01 112.17 110.16 110.22 0.1M
2025-03-04 114.12 114.19 111.61 111.92 0.2M
2025-03-03 116.79 116.81 115.50 115.70 0.2M
2025-02-28 115.03 115.62 114.56 115.39 0.1M
2025-02-27 116.25 116.81 115.66 116.58 0.1M
2025-02-26 115.96 116.61 115.78 116.31 0.1M
2025-02-25 116.16 116.33 114.69 114.92 0.1M
2025-02-24 116.89 117.27 116.00 116.64 0.1M
2025-02-21 118.06 118.51 117.68 117.97 0.1M
2025-02-20 118.78 118.97 117.71 117.78 0.1M
2025-02-19 118.99 119.13 118.51 118.96 0.1M
2025-02-18 118.87 119.14 118.58 118.64 0.1M
2025-02-17 118.42 118.67 118.40 118.60 0.1M
2025-02-14 118.47 118.47 117.89 118.01 0.0M
2025-02-13 117.76 118.37 117.45 118.31 0.1M
2025-02-12 118.19 118.44 117.37 117.62 0.2M
2025-02-11 118.47 118.57 118.19 118.44 0.1M
2025-02-10 118.32 118.83 118.20 118.71 0.1M
2025-02-07 118.15 118.51 117.88 117.95 0.1M
2025-02-06 117.93 118.37 117.90 118.28 0.0M
2025-02-05 116.60 116.92 116.31 116.92 0.1M
2025-02-04 116.94 117.27 116.41 117.27 0.1M
2025-02-03 116.82 117.39 116.31 117.26 0.1M
2025-01-31 118.03 118.61 118.03 118.36 0.1M
2025-01-30 117.27 117.58 116.80 117.15 0.1M
2025-01-29 117.25 117.47 116.79 116.83 0.1M
2025-01-28 116.12 116.75 115.81 116.43 0.1M
2025-01-27 115.41 115.48 113.75 114.91 0.3M
2025-01-24 117.29 117.34 116.70 116.89 0.1M
2025-01-23 117.15 117.55 116.90 117.42 0.0M
2025-01-22 116.90 117.29 116.63 117.27 0.0M
2025-01-21 116.11 116.75 116.11 116.31 0.0M
2025-01-20 116.63 116.70 115.95 116.18 0.1M
2025-01-17 115.92 116.87 115.83 116.75 0.1M
2025-01-16 116.06 116.10 115.52 115.74 0.1M
2025-01-15 113.63 115.45 113.59 115.34 0.1M
2025-01-14 114.36 114.55 113.37 113.51 0.1M
2025-01-13 113.69 114.09 113.18 113.80 0.1M
2025-01-10 114.84 115.06 113.69 113.90 0.1M
2025-01-09 114.64 115.05 114.63 115.05 0.1M
2025-01-08 114.91 115.25 114.40 114.93 0.1M
2025-01-07 114.84 115.54 114.70 114.81 0.1M
2025-01-06 115.12 115.76 114.86 115.69 0.1M
2025-01-03 114.58 115.02 114.29 115.01 0.1M
2025-01-02 114.29 115.22 114.04 115.22 0.1M