Xtrackers MSCI Emerging Markets UCITS ETF 1C (XMME)

XMME
🏛️ 德国 →
63.00
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
09:00 62.99 62.99 62.99 62.99 0.5K
09:05 62.92 62.92 62.92 62.92 0.0K
09:15 62.98 62.98 62.98 62.98 0.0K
09:20 62.96 62.96 62.96 62.96 0.1K
09:25 63.00 63.00 63.00 63.00 0.0K
09:30 62.97 62.97 62.97 62.97 0.1K
09:35 62.98 62.98 62.98 62.98 1.6K
09:45 63.01 63.01 63.01 63.01 0.6K
09:50 63.01 63.03 63.01 63.03 0.0K
10:00 63.00 63.00 63.00 63.00 0.1K
10:05 63.02 63.02 63.02 63.02 0.0K
10:15 63.03 63.03 63.00 63.00 0.2K
10:20 63.00 63.00 63.00 63.00 0.0K
10:25 63.00 63.00 63.00 63.00 0.0K
10:30 63.00 63.00 62.98 62.98 2.3K
10:50 62.98 62.98 62.98 62.98 0.0K
10:55 62.97 62.97 62.97 62.97 0.0K
11:00 62.99 62.99 62.99 62.99 0.2K
11:20 62.99 62.99 62.99 62.99 0.2K
11:25 63.00 63.00 62.97 63.00 4.8K
11:30 63.00 63.00 63.00 63.00 0.0K
11:40 63.01 63.01 63.01 63.01 0.0K
11:45 63.01 63.01 63.01 63.01 4.6K
11:50 62.99 63.03 62.99 63.03 0.1K
11:55 63.04 63.04 63.04 63.04 0.1K
12:00 63.04 63.04 63.04 63.04 0.0K
12:15 63.05 63.06 63.05 63.06 0.0K
12:20 63.06 63.06 63.06 63.06 0.1K
12:25 63.06 63.06 63.06 63.06 0.1K
12:35 63.05 63.05 63.03 63.04 0.0K
12:55 63.07 63.07 63.07 63.07 0.0K
13:00 63.09 63.09 63.09 63.09 0.0K
13:10 63.06 63.06 63.05 63.05 0.0K
13:15 63.04 63.04 63.03 63.03 0.0K
13:20 63.04 63.04 63.00 63.00 0.7K
13:25 62.99 63.01 62.99 63.01 0.0K
13:30 63.00 63.00 63.00 63.00 0.0K
13:35 62.99 62.99 62.98 62.98 0.2K
13:55 62.99 62.99 62.98 62.98 0.1K
14:00 62.97 62.97 62.97 62.97 0.0K
14:05 62.99 62.99 62.98 62.98 0.1K
14:15 62.98 62.98 62.98 62.98 0.1K
14:20 62.98 62.98 62.98 62.98 0.1K
14:25 63.00 63.00 63.00 63.00 0.0K
14:30 63.08 63.08 62.98 62.98 0.3K
14:35 62.96 62.96 62.96 62.96 0.0K
14:40 62.97 62.97 62.97 62.97 0.6K
14:45 62.95 62.95 62.95 62.95 0.0K
14:50 62.95 62.95 62.94 62.94 0.0K
14:55 62.95 62.95 62.95 62.95 0.0K
15:05 62.94 62.94 62.94 62.94 0.0K
15:10 62.94 62.95 62.94 62.95 0.0K
15:15 62.94 62.94 62.92 62.92 0.3K
15:25 62.94 62.94 62.94 62.94 0.0K
15:30 62.96 63.00 62.96 63.00 0.1K
15:35 63.00 63.01 63.00 63.01 2.3K
15:40 63.04 63.04 63.01 63.01 0.2K
15:55 63.06 63.06 63.06 63.06 0.0K
16:00 62.93 62.94 62.89 62.89 0.8K
16:05 62.87 62.88 62.82 62.82 0.1K
16:15 62.86 62.90 62.86 62.90 0.2K
16:20 62.90 62.90 62.89 62.90 1.3K
16:30 62.95 62.95 62.95 62.95 0.2K
16:35 62.95 62.95 62.90 62.90 0.3K
16:45 62.92 62.92 62.92 62.92 0.3K
16:50 62.92 62.93 62.92 62.92 0.6K
17:00 62.93 62.95 62.93 62.95 0.0K
17:05 62.94 62.94 62.90 62.91 0.0K
17:10 62.96 62.96 62.96 62.96 0.0K
17:15 62.96 62.96 62.94 62.94 0.4K
17:25 62.93 62.96 62.93 62.96 0.1K
17:35 63.00 63.00 63.00 63.00 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 62.90 63.09 62.82 63.00 0.0M
2025-10-02 62.86 62.97 62.68 62.80 0.0M
2025-10-01 61.72 62.37 61.67 62.37 0.2M
2025-09-30 61.68 62.00 61.64 61.81 0.1M
2025-09-29 61.67 61.88 61.62 61.78 0.1M
2025-09-26 61.10 61.22 60.89 61.19 0.1M
2025-09-25 61.72 61.78 61.25 61.69 0.1M
2025-09-24 61.64 61.91 61.60 61.72 0.1M
2025-09-23 61.28 61.79 61.24 61.77 0.1M
2025-09-22 61.52 61.52 61.27 61.37 0.0M
2025-09-19 61.20 61.46 61.20 61.40 0.1M
2025-09-18 61.21 61.45 61.13 61.35 0.1M
2025-09-17 61.10 61.38 61.03 61.26 0.1M
2025-09-16 61.09 61.14 60.69 60.73 0.1M
2025-09-15 60.75 60.96 60.68 60.86 0.1M
2025-09-12 60.66 60.83 60.59 60.67 0.0M
2025-09-11 60.29 60.58 60.17 60.56 0.1M
2025-09-10 60.10 60.13 59.89 60.07 0.0M
2025-09-09 59.14 59.50 59.14 59.42 0.1M
2025-09-08 58.89 58.98 58.72 58.88 0.0M
2025-09-05 58.64 58.74 58.23 58.41 0.0M
2025-09-04 58.09 58.18 57.96 58.11 0.3M
2025-09-03 58.36 58.50 58.27 58.29 0.0M
2025-09-02 58.20 58.26 57.80 57.97 0.0M
2025-09-01 58.04 58.15 58.00 58.09 0.1M
2025-08-29 58.19 58.24 57.79 57.92 0.0M
2025-08-28 58.31 58.39 58.06 58.38 0.0M
2025-08-27 58.60 58.61 58.32 58.39 0.0M
2025-08-26 58.96 59.08 58.73 58.73 0.0M
2025-08-25 58.97 59.19 58.80 59.01 0.0M
2025-08-22 58.42 58.85 58.42 58.81 0.0M
2025-08-21 58.14 58.32 57.94 58.32 0.0M
2025-08-20 58.16 58.20 57.77 58.00 0.0M
2025-08-19 58.44 58.48 58.27 58.29 0.0M
2025-08-18 58.49 58.53 58.37 58.51 0.0M
2025-08-15 58.40 58.40 58.06 58.06 0.0M
2025-08-14 58.43 58.52 58.23 58.24 0.0M
2025-08-13 58.52 58.83 58.48 58.66 0.0M
2025-08-12 58.05 58.12 57.86 58.09 0.0M
2025-08-11 57.77 58.01 57.76 57.97 0.1M
2025-08-08 57.69 57.73 57.62 57.66 0.0M
2025-08-07 57.73 58.10 57.66 57.89 0.0M
2025-08-06 57.58 57.63 57.18 57.26 0.0M
2025-08-05 57.71 57.85 57.48 57.50 0.1M
2025-08-04 57.21 57.39 57.17 57.24 0.1M
2025-08-01 57.52 57.52 56.48 56.78 0.1M
2025-07-31 58.21 58.32 57.92 58.01 0.0M
2025-07-30 58.04 58.29 58.01 58.13 0.0M
2025-07-29 57.94 58.25 57.91 58.05 0.0M
2025-07-28 57.63 57.71 57.51 57.71 0.0M
2025-07-25 57.25 57.44 57.20 57.32 0.0M
2025-07-24 57.82 57.86 57.47 57.51 0.0M
2025-07-23 57.59 57.86 57.55 57.82 0.0M
2025-07-22 57.27 57.40 57.12 57.23 0.0M
2025-07-21 57.60 57.72 57.53 57.64 0.1M
2025-07-18 57.58 57.67 57.51 57.58 0.0M
2025-07-17 57.54 57.73 57.36 57.68 0.1M
2025-07-16 57.10 57.18 56.67 56.67 0.0M
2025-07-15 56.84 57.08 56.79 57.06 0.1M
2025-07-14 56.26 56.31 56.18 56.28 0.0M
2025-07-11 56.43 56.46 56.14 56.15 0.1M
2025-07-10 56.20 56.36 56.15 56.36 0.0M
2025-07-09 56.11 56.28 55.97 56.00 0.1M
2025-07-08 56.11 56.26 56.05 56.20 0.0M
2025-07-07 55.77 56.10 55.71 56.03 0.1M
2025-07-04 55.88 55.90 55.75 55.83 0.0M
2025-07-03 56.08 56.45 56.01 56.45 0.0M
2025-07-02 55.82 55.97 55.71 55.92 0.0M
2025-07-01 55.90 55.94 55.70 55.81 0.1M
2025-06-30 55.79 56.03 55.63 55.70 0.1M
2025-06-27 56.01 56.08 55.73 55.97 0.0M
2025-06-26 55.97 56.14 55.86 56.10 0.0M
2025-06-25 56.16 56.28 55.97 56.06 0.0M
2025-06-24 55.75 55.90 55.59 55.90 0.0M
2025-06-23 54.68 54.91 54.68 54.71 0.1M
2025-06-20 54.92 55.25 54.71 54.76 0.0M
2025-06-19 54.79 54.79 54.42 54.42 0.0M
2025-06-18 55.32 55.36 55.07 55.16 0.0M
2025-06-17 55.30 56.04 55.14 55.36 0.1M
2025-06-16 55.33 55.69 55.25 55.64 0.1M
2025-06-13 54.91 55.20 54.85 55.03 0.0M
2025-06-12 55.96 56.06 55.33 55.71 0.0M
2025-06-11 56.50 56.52 56.19 56.25 0.0M
2025-06-10 56.00 56.08 55.95 55.95 0.0M
2025-06-09 55.79 55.87 55.69 55.84 0.0M
2025-06-06 55.18 55.43 55.09 55.35 0.0M
2025-06-05 55.19 55.41 54.86 55.27 0.1M
2025-06-04 54.75 54.94 54.70 54.90 0.0M
2025-06-03 54.06 54.37 53.96 54.37 0.0M
2025-06-02 53.69 53.94 53.57 53.82 0.1M
2025-05-30 54.39 54.45 53.96 53.96 0.0M
2025-05-29 55.27 55.44 54.52 54.52 0.0M
2025-05-28 54.75 54.84 54.62 54.71 0.1M
2025-05-27 54.65 54.80 54.43 54.73 0.0M
2025-05-26 54.73 54.85 54.61 54.84 0.0M
2025-05-23 54.96 55.10 54.44 54.82 0.0M
2025-05-22 55.00 55.00 54.57 54.99 0.1M
2025-05-21 55.21 55.37 55.02 55.23 0.1M
2025-05-20 55.29 55.46 55.18 55.31 0.1M
2025-05-19 55.33 55.45 54.98 55.45 0.0M
2025-05-16 55.65 55.83 55.55 55.83 0.0M
2025-05-15 55.43 55.71 55.38 55.71 0.1M
2025-05-14 55.67 55.87 55.50 55.87 0.0M
2025-05-13 55.26 55.50 55.04 55.50 0.0M
2025-05-12 55.76 56.03 55.41 55.62 0.1M
2025-05-09 53.73 53.97 53.59 53.78 0.1M
2025-05-08 53.61 53.61 53.11 53.49 0.1M
2025-05-07 53.24 53.34 52.98 53.10 0.1M
2025-05-06 53.51 53.77 53.22 53.76 0.0M
2025-05-05 53.71 54.17 53.63 54.13 0.1M
2025-05-02 53.23 53.75 53.18 53.38 0.1M
2025-04-30 51.94 52.08 51.43 51.77 0.1M
2025-04-29 51.46 51.67 51.43 51.55 0.1M
2025-04-28 51.60 51.69 51.29 51.33 0.1M
2025-04-25 51.41 51.49 51.06 51.19 0.0M
2025-04-24 50.82 51.47 50.71 51.42 0.0M
2025-04-23 50.97 51.62 50.83 51.12 0.0M
2025-04-22 49.49 49.91 49.39 49.88 0.1M
2025-04-17 49.82 49.94 49.59 49.76 0.0M
2025-04-16 49.31 49.69 49.05 49.69 0.0M
2025-04-15 50.04 50.31 49.90 50.30 0.1M
2025-04-14 49.38 50.20 49.32 49.84 0.1M
2025-04-11 49.00 49.13 48.10 48.67 0.1M
2025-04-10 50.55 50.59 48.44 48.44 0.1M
2025-04-09 47.36 48.10 46.50 46.84 0.1M
2025-04-08 48.43 49.30 48.20 48.69 0.1M
2025-04-07 46.77 49.43 46.35 47.83 0.1M
2025-04-04 52.01 52.09 49.05 49.58 0.2M
2025-04-03 52.91 53.01 51.86 52.38 0.1M
2025-04-02 54.50 54.58 54.16 54.24 0.1M
2025-04-01 54.54 54.57 54.02 54.55 0.1M
2025-03-31 53.83 54.05 53.60 54.05 0.1M
2025-03-28 55.05 55.13 54.28 54.35 0.1M
2025-03-27 55.56 55.72 55.30 55.65 0.1M
2025-03-26 55.60 55.68 55.33 55.41 0.0M
2025-03-25 55.46 55.67 55.32 55.55 0.0M
2025-03-24 55.53 55.72 55.43 55.69 0.1M
2025-03-21 55.18 55.28 54.98 55.27 0.0M
2025-03-20 55.51 55.53 55.20 55.30 0.1M
2025-03-19 55.46 55.75 55.41 55.65 0.0M
2025-03-18 55.48 55.57 55.21 55.39 0.1M
2025-03-17 54.85 55.47 54.76 55.45 0.1M
2025-03-14 54.44 54.85 54.44 54.72 0.0M
2025-03-13 53.73 54.07 53.62 53.97 0.1M
2025-03-12 53.73 54.52 53.56 53.95 0.1M
2025-03-11 53.85 54.00 53.34 53.49 0.1M
2025-03-10 54.50 54.54 53.65 53.84 0.1M
2025-03-07 55.01 55.02 54.50 54.51 0.1M
2025-03-06 55.23 55.29 54.94 54.99 0.0M
2025-03-05 55.16 55.22 54.61 54.79 0.1M
2025-03-04 55.00 55.02 54.42 54.50 0.1M
2025-03-03 55.70 55.74 55.22 55.43 0.1M
2025-02-28 55.40 55.61 55.13 55.49 0.1M
2025-02-27 56.78 57.05 56.42 56.89 0.0M
2025-02-26 57.20 57.34 57.05 57.24 0.0M
2025-02-25 56.50 56.56 56.13 56.29 0.0M
2025-02-24 57.25 57.34 56.59 56.69 0.1M
2025-02-21 57.73 58.02 57.67 57.94 0.0M
2025-02-20 57.20 57.87 57.15 57.42 0.0M
2025-02-19 57.58 57.62 57.17 57.38 0.0M
2025-02-18 57.30 57.43 57.13 57.35 0.1M
2025-02-17 56.84 57.03 56.81 57.03 0.1M
2025-02-14 56.61 56.64 56.40 56.46 0.0M
2025-02-13 56.22 56.46 56.08 56.46 0.0M
2025-02-12 56.53 56.62 56.21 56.44 0.0M
2025-02-11 56.29 56.57 56.16 56.50 0.0M
2025-02-10 56.50 56.83 56.48 56.73 0.1M
2025-02-07 56.23 56.50 56.09 56.17 0.1M
2025-02-06 55.71 55.97 55.71 55.88 0.1M
2025-02-05 55.56 55.62 55.30 55.52 0.1M
2025-02-04 55.76 56.04 55.60 56.01 0.1M
2025-02-03 55.04 55.53 54.90 55.53 0.1M
2025-01-31 55.84 55.98 55.67 55.73 0.1M
2025-01-30 54.93 55.60 54.92 55.60 0.0M
2025-01-29 55.03 55.22 54.90 54.93 0.1M
2025-01-28 54.11 54.31 53.97 54.04 0.1M
2025-01-27 54.11 54.12 53.56 53.81 0.0M
2025-01-24 55.00 55.11 54.66 54.89 0.0M
2025-01-23 54.86 54.94 54.66 54.93 0.0M
2025-01-22 54.59 54.91 54.59 54.83 0.0M
2025-01-21 54.96 55.04 54.66 54.77 0.0M
2025-01-20 55.17 55.29 54.82 55.18 0.0M
2025-01-17 54.66 55.10 54.56 55.04 0.0M
2025-01-16 54.93 55.00 54.30 54.54 0.0M
2025-01-15 53.68 54.40 53.64 54.40 0.1M
2025-01-14 54.00 54.14 53.67 53.74 0.0M
2025-01-13 53.53 53.62 53.27 53.46 0.0M
2025-01-10 54.09 54.13 53.61 53.78 0.0M
2025-01-09 54.23 54.45 54.21 54.40 0.0M
2025-01-08 54.37 54.61 54.21 54.36 0.0M
2025-01-07 54.54 54.76 54.47 54.58 0.1M
2025-01-06 54.77 55.23 54.69 54.82 0.1M
2025-01-03 54.85 54.90 54.65 54.85 0.0M
2025-01-02 54.13 54.87 54.00 54.87 0.1M