HSBC Developed World Screened Equity UCITS ETF (HSWD)

HSWD
🏛️ 德国 →
24.12
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 24.09 24.18 24.09 24.12 0.0M
2025-09-25 24.01 24.06 23.95 24.06 0.0M
2025-09-24 23.99 24.05 23.99 24.03 0.0M
2025-09-23 24.07 24.14 24.07 24.07 0.0M
2025-09-22 24.08 24.08 24.00 24.05 0.0M
2025-09-19 23.99 24.05 23.99 24.04 0.0M
2025-09-18 23.95 24.09 23.94 24.09 0.0M
2025-09-17 23.75 23.81 23.72 23.78 0.0M
2025-09-16 23.94 23.94 23.75 23.75 0.0M
2025-09-15 24.02 24.02 23.95 23.98 0.0M
2025-09-12 23.99 24.02 23.99 24.00 0.0M
2025-09-11 23.93 24.03 23.93 24.03 0.0M
2025-09-10 23.93 23.93 23.85 23.85 0.0M
2025-09-09 23.75 23.81 23.75 23.81 0.0M
2025-09-08 23.77 23.78 23.77 23.78 0.0M
2025-09-05 23.95 23.95 23.62 23.67 0.0M
2025-09-04 23.80 23.89 23.80 23.89 0.0M
2025-09-03 23.73 23.78 23.69 23.69 0.0M
2025-09-02 23.82 23.82 23.59 23.59 0.0M
2025-09-01 23.81 23.83 23.79 23.83 0.0M
2025-08-29 24.00 24.00 23.81 23.81 0.0M
2025-08-28 24.07 24.07 23.95 23.98 0.0M
2025-08-27 24.06 24.10 24.06 24.08 0.0M
2025-08-26 23.93 23.94 23.89 23.89 0.0M
2025-08-25 23.93 23.97 23.93 23.97 0.0M
2025-08-22 23.85 24.00 23.85 24.00 0.0M
2025-08-21 23.87 23.87 23.78 23.87 0.0M
2025-08-20 23.85 23.88 23.74 23.80 0.0M
2025-08-19 23.83 23.88 23.83 23.88 0.0M
2025-08-18 23.80 23.86 23.76 23.82 0.0M
2025-08-15 23.95 23.96 23.79 23.79 0.0M
2025-08-14 23.80 23.86 23.80 23.83 0.0M
2025-08-13 23.69 23.71 23.69 23.71 0.0M
2025-08-12 23.65 23.67 23.62 23.65 0.0M
2025-08-11 23.64 23.68 23.63 23.65 0.0M
2025-08-08 23.44 23.51 23.44 23.51 0.0M
2025-08-07 23.36 23.53 23.36 23.39 0.0M
2025-08-06 23.36 23.36 23.27 23.33 0.0M
2025-08-05 23.45 23.47 23.23 23.23 0.0M
2025-08-04 23.08 23.30 23.08 23.30 0.0M
2025-08-01 23.46 23.46 23.02 23.02 0.0M
2025-07-31 23.78 23.78 23.67 23.67 0.0M
2025-07-30 23.56 23.76 23.56 23.73 0.0M
2025-07-29 23.65 23.65 23.59 23.59 0.0M
2025-07-28 23.46 23.48 23.46 23.48 0.0M
2025-07-25 23.27 23.34 23.27 23.31 0.0M
2025-07-24 23.32 23.32 23.30 23.30 0.0M
2025-07-23 23.17 23.24 23.17 23.24 0.0M
2025-07-22 23.09 23.12 23.03 23.03 0.0M
2025-07-21 23.16 23.16 23.14 23.15 0.0M
2025-07-18 23.22 23.22 23.11 23.11 0.0M
2025-07-17 23.14 23.17 23.11 23.17 0.0M
2025-07-16 22.86 23.01 22.75 22.75 0.0M
2025-07-15 23.02 23.03 23.01 23.01 0.0M
2025-07-14 22.83 22.89 22.82 22.89 0.0M
2025-07-11 23.02 23.02 22.89 22.89 0.0M
2025-07-10 22.91 23.07 22.91 23.07 0.0M
2025-07-09 22.80 22.92 22.80 22.92 0.0M
2025-07-08 22.79 22.86 22.79 22.86 0.0M
2025-07-07 22.82 22.90 22.82 22.83 0.0M
2025-07-04 22.84 22.84 22.76 22.77 0.0M
2025-07-03 22.75 22.94 22.70 22.94 0.0M
2025-07-02 22.76 22.76 22.68 22.71 0.0M
2025-07-01 22.62 22.66 22.55 22.66 0.0M
2025-06-30 22.68 22.68 22.62 22.62 0.0M
2025-06-27 22.57 22.68 22.57 22.68 0.0M
2025-06-26 22.52 22.52 22.43 22.48 0.0M
2025-06-25 22.57 22.57 22.49 22.49 0.0M
2025-06-24 22.50 22.50 22.45 22.48 0.0M
2025-06-23 22.19 22.29 22.19 22.22 0.0M
2025-06-20 22.25 22.29 22.23 22.27 0.0M
2025-06-19 22.35 22.35 22.23 22.23 0.0M
2025-06-18 22.46 22.46 22.42 22.42 0.0M
2025-06-17 22.43 22.47 22.40 22.47 0.0M
2025-06-16 22.41 22.53 22.41 22.53 0.0M
2025-06-13 22.39 22.53 22.39 22.42 0.0M
2025-06-12 22.65 22.65 22.45 22.61 0.0M
2025-06-11 22.93 22.93 22.81 22.81 0.0M
2025-06-10 22.90 22.90 22.84 22.87 0.0M
2025-06-09 22.87 22.88 22.86 22.87 0.0M
2025-06-06 22.71 22.86 22.70 22.86 0.0M
2025-06-05 22.71 22.76 22.71 22.73 0.0M
2025-06-04 22.77 22.77 22.70 22.70 0.0M
2025-06-03 22.51 22.69 22.51 22.69 0.0M
2025-06-02 22.41 22.43 22.40 22.40 0.0M
2025-05-30 22.61 22.66 22.52 22.52 0.0M
2025-05-29 22.90 22.90 22.54 22.54 0.0M
2025-05-28 22.67 22.67 22.62 22.62 0.0M
2025-05-27 22.50 22.62 22.47 22.62 0.0M
2025-05-26 22.43 22.48 22.41 22.47 0.0M
2025-05-23 22.50 22.50 22.26 22.26 0.0M
2025-05-22 22.53 22.53 22.48 22.53 0.0M
2025-05-21 22.71 22.73 22.65 22.73 0.0M
2025-05-20 22.84 22.90 22.84 22.87 0.0M
2025-05-19 22.75 22.83 22.63 22.82 0.0M
2025-05-16 22.81 22.94 22.81 22.94 0.0M
2025-05-15 22.57 22.81 22.57 22.81 0.0M
2025-05-14 22.65 22.65 22.59 22.61 0.0M
2025-05-13 22.59 22.67 22.59 22.67 0.0M
2025-05-12 22.49 22.70 22.49 22.61 0.0M
2025-05-09 21.99 22.05 21.94 21.94 0.0M
2025-05-08 21.95 21.97 21.95 21.96 0.0M
2025-05-07 21.66 21.70 21.62 21.67 0.0M
2025-05-06 21.71 21.71 21.62 21.70 0.0M
2025-05-05 21.70 21.78 21.67 21.78 0.0M
2025-05-02 21.63 21.76 21.57 21.73 0.0M
2025-04-30 21.37 21.39 21.24 21.35 0.0M
2025-04-29 21.23 21.27 21.19 21.25 0.0M
2025-04-28 21.24 21.31 21.14 21.14 0.0M
2025-04-25 21.22 21.22 21.06 21.06 0.0M
2025-04-24 20.80 21.05 20.80 21.05 0.0M
2025-04-23 20.83 21.07 20.83 20.89 0.0M
2025-04-22 20.16 20.39 20.14 20.39 0.0M
2025-04-17 20.53 20.59 20.45 20.50 0.0M
2025-04-16 20.52 20.66 20.52 20.66 0.0M
2025-04-15 20.75 20.97 20.75 20.89 0.0M
2025-04-14 20.57 20.66 20.57 20.64 0.0M
2025-04-11 20.29 20.29 20.07 20.07 0.0M
2025-04-10 21.30 21.32 20.23 20.23 0.0M
2025-04-09 19.61 19.71 19.26 19.49 0.0M
2025-04-08 20.25 20.70 20.25 20.45 0.0M
2025-04-07 19.77 19.83 19.75 19.83 0.0M
2025-04-04 21.18 21.18 20.44 20.44 0.0M
2025-04-03 21.72 21.75 21.42 21.42 0.0M
2025-04-02 22.50 22.50 22.21 22.46 0.0M
2025-04-01 22.58 22.58 22.45 22.55 0.0M
2025-03-31 22.26 22.40 22.21 22.40 0.0M
2025-03-28 22.79 22.87 22.51 22.51 0.0M
2025-03-27 22.92 22.92 22.88 22.92 0.0M
2025-03-26 23.13 23.13 22.96 22.97 0.0M
2025-03-25 23.05 23.09 23.05 23.07 0.0M
2025-03-24 22.87 23.05 22.86 23.05 0.0M
2025-03-21 22.75 22.75 22.68 22.70 0.0M
2025-03-20 22.83 22.89 22.70 22.78 0.0M
2025-03-19 22.53 22.75 22.53 22.71 0.0M
2025-03-18 22.56 22.62 22.48 22.51 0.0M
2025-03-17 22.43 22.58 22.43 22.53 0.0M
2025-03-14 22.25 22.48 22.25 22.45 0.0M
2025-03-13 22.25 22.30 22.22 22.22 0.0M
2025-03-12 22.24 22.37 22.24 22.30 0.0M
2025-03-11 22.46 22.47 22.13 22.13 0.0M
2025-03-10 22.91 22.91 22.66 22.66 0.0M
2025-03-07 22.88 22.88 22.73 22.75 0.0M
2025-03-06 23.16 23.16 23.02 23.04 0.0M
2025-03-05 23.40 23.40 23.02 23.02 0.0M
2025-03-04 23.87 23.87 23.44 23.44 0.0M
2025-03-03 24.33 24.33 24.16 24.16 0.0M
2025-02-28 24.05 24.11 24.05 24.10 0.0M
2025-02-27 24.26 24.34 24.25 24.34 0.0M
2025-02-26 24.25 24.32 24.25 24.28 0.0M
2025-02-25 24.18 24.18 24.00 24.00 0.0M
2025-02-24 24.32 24.37 24.21 24.27 0.0M
2025-02-21 24.45 24.53 24.45 24.51 0.0M
2025-02-20 24.56 24.57 24.40 24.40 0.0M
2025-02-19 24.59 24.62 24.53 24.60 0.0M
2025-02-18 24.52 24.54 24.51 24.51 0.0M
2025-02-17 24.43 24.50 24.43 24.48 0.0M
2025-02-14 24.41 24.50 24.32 24.32 0.0M
2025-02-13 24.24 24.38 24.24 24.38 0.0M
2025-02-12 24.27 24.27 24.14 24.14 0.0M
2025-02-11 24.27 24.32 24.24 24.32 0.0M
2025-02-10 24.21 24.30 24.21 24.30 0.0M
2025-02-07 24.13 24.16 24.12 24.14 0.0M
2025-02-06 24.10 24.16 24.04 24.15 0.0M
2025-02-05 23.77 23.89 23.77 23.89 0.0M
2025-02-04 23.87 23.88 23.80 23.88 0.0M
2025-02-03 23.81 23.93 23.77 23.93 0.0M
2025-01-31 24.12 24.21 24.12 24.17 0.0M
2025-01-30 23.93 23.98 23.89 23.94 0.0M
2025-01-29 23.93 23.95 23.86 23.86 0.0M
2025-01-28 23.74 23.79 23.74 23.77 0.0M
2025-01-27 23.53 23.54 23.44 23.49 0.0M
2025-01-24 23.93 23.93 23.85 23.85 0.0M
2025-01-23 23.91 23.98 23.91 23.98 0.0M
2025-01-22 23.87 23.92 23.86 23.92 0.0M
2025-01-21 23.75 23.81 23.75 23.78 0.0M
2025-01-20 23.85 23.85 23.80 23.80 0.0M
2025-01-17 23.70 23.88 23.70 23.88 0.0M
2025-01-16 23.73 23.73 23.67 23.67 0.0M
2025-01-15 23.24 23.61 23.24 23.61 0.0M
2025-01-14 23.36 23.36 23.21 23.21 0.0M
2025-01-13 23.22 23.22 23.12 23.22 0.0M
2025-01-10 23.47 23.47 23.26 23.26 0.0M
2025-01-09 23.46 23.54 23.46 23.54 0.0M
2025-01-08 23.57 23.62 23.53 23.53 0.0M
2025-01-07 23.53 23.60 23.53 23.55 0.0M
2025-01-06 23.59 23.72 23.59 23.72 0.0M
2025-01-03 23.51 23.57 23.48 23.57 0.0M
2025-01-02 23.44 23.63 23.42 23.63 0.0M