AXA IM MSCI Emerging Markets ex-China Equity PAB UCITS ETF USD Dis (AXXTUSD)

AXXTUSD
🏛️ 德国 →
12.25
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 12.24 12.26 12.24 12.25 0.0M
2025-10-02 12.19 12.21 12.12 12.12 0.0M
2025-10-01 11.99 12.06 11.99 12.06 0.0M
2025-09-30 11.95 11.96 11.94 11.96 0.0M
2025-09-29 11.96 12.00 11.96 12.00 0.0M
2025-09-26 11.85 11.89 11.83 11.89 0.0M
2025-09-25 12.04 12.04 11.94 11.94 0.0M
2025-09-24 12.14 12.14 12.11 12.11 0.0M
2025-09-23 12.12 12.17 12.12 12.17 0.0M
2025-09-22 12.04 12.05 12.04 12.05 0.0M
2025-09-19 11.94 11.98 11.94 11.98 0.0M
2025-09-18 12.02 12.09 12.02 12.03 0.0M
2025-09-17 11.94 11.99 11.94 11.99 0.0M
2025-09-16 11.98 11.98 11.95 11.95 0.0M
2025-09-15 11.79 11.86 11.79 11.86 0.0M
2025-09-12 11.80 11.80 11.78 11.78 0.0M
2025-09-11 11.68 11.77 11.68 11.77 0.0M
2025-09-10 11.65 11.72 11.64 11.72 0.0M
2025-09-09 11.54 11.57 11.54 11.54 0.0M
2025-09-08 11.42 11.45 11.42 11.45 0.0M
2025-09-05 11.39 11.42 11.39 11.42 0.0M
2025-09-04 11.29 11.30 11.29 11.30 0.0M
2025-09-03 11.25 11.31 11.25 11.31 0.0M
2025-09-02 11.32 11.32 11.19 11.19 0.0M
2025-09-01 11.28 11.29 11.28 11.29 0.0M
2025-08-29 11.32 11.32 11.27 11.28 0.0M
2025-08-28 11.41 11.41 11.38 11.40 0.0M
2025-08-27 11.43 11.43 11.39 11.42 0.0M
2025-08-26 11.44 11.44 11.44 11.44 0.0M
2025-08-25 11.50 11.50 11.47 11.49 0.0M
2025-08-22 11.33 11.49 11.33 11.49 0.0M
2025-08-21 11.39 11.39 11.38 11.38 0.0M
2025-08-20 11.36 11.40 11.36 11.38 0.0M
2025-08-19 11.52 11.54 11.48 11.48 0.0M
2025-08-18 11.55 11.55 11.53 11.54 0.0M
2025-08-15 11.52 11.52 11.50 11.50 0.0M
2025-08-14 11.54 11.54 11.48 11.48 0.0M
2025-08-13 11.57 11.60 11.57 11.60 0.0M
2025-08-12 11.43 11.50 11.40 11.50 0.0M
2025-08-11 11.43 11.43 11.41 11.41 0.0M
2025-08-08 11.40 11.42 11.39 11.42 0.0M
2025-08-07 11.38 11.43 11.38 11.40 0.0M
2025-08-06 11.21 11.21 11.19 11.21 0.0M
2025-08-05 11.23 11.26 11.23 11.24 0.0M
2025-08-04 11.15 11.16 11.15 11.16 0.0M
2025-08-01 11.07 11.07 11.00 11.07 0.0M
2025-07-31 11.21 11.21 11.17 11.17 0.0M
2025-07-30 11.26 11.26 11.19 11.19 0.0M
2025-07-29 11.18 11.22 11.18 11.19 0.0M
2025-07-28 11.32 11.32 11.20 11.20 0.0M
2025-07-25 11.32 11.32 11.31 11.31 0.0M
2025-07-24 11.39 11.39 11.37 11.37 0.0M
2025-07-23 11.41 11.43 11.41 11.43 0.0M
2025-07-22 11.34 11.37 11.33 11.37 0.0M
2025-07-21 11.39 11.49 11.39 11.49 0.0M
2025-07-18 11.39 11.39 11.38 11.38 0.0M
2025-07-17 11.32 11.36 11.32 11.36 0.0M
2025-07-16 11.31 11.31 11.30 11.30 0.0M
2025-07-15 11.32 11.33 11.26 11.26 0.0M
2025-07-14 11.23 11.25 11.23 11.24 0.0M
2025-07-11 11.31 11.31 11.27 11.27 0.0M
2025-07-10 11.33 11.34 11.30 11.30 0.0M
2025-07-09 11.32 11.32 11.29 11.29 0.0M
2025-07-08 11.30 11.31 11.28 11.28 0.0M
2025-07-07 11.30 11.31 11.30 11.30 0.0M
2025-07-04 11.38 11.38 11.35 11.35 0.0M
2025-07-03 11.41 11.46 11.41 11.46 0.0M
2025-07-02 11.32 11.33 11.30 11.33 0.0M
2025-07-01 11.29 11.31 11.26 11.26 0.0M
2025-06-30 11.19 11.19 11.19 11.19 0.0M
2025-06-27 11.26 11.26 11.22 11.24 0.0M
2025-06-26 11.17 11.18 11.17 11.18 0.0M
2025-06-25 11.12 11.12 11.09 11.09 0.0M
2025-06-24 11.02 11.08 11.01 11.08 0.0M
2025-06-23 10.73 10.79 10.72 10.79 0.0M
2025-06-20 10.83 10.87 10.81 10.81 0.0M
2025-06-19 10.71 10.71 10.66 10.66 0.0M
2025-06-18 10.83 10.83 10.78 10.82 0.0M
2025-06-17 10.84 10.84 10.80 10.80 0.0M
2025-06-16 10.84 11.18 10.84 11.18 0.0M
2025-06-13 10.81 10.83 10.80 10.83 0.0M
2025-06-12 10.95 10.95 10.94 10.94 0.0M
2025-06-11 10.96 10.98 10.94 10.98 0.0M
2025-06-10 10.88 10.89 10.88 10.89 0.0M
2025-06-09 10.80 10.81 10.80 10.81 0.0M
2025-06-06 10.73 10.73 10.72 10.73 0.0M
2025-06-05 10.66 10.72 10.66 10.72 0.0M
2025-06-04 10.58 10.65 10.58 10.65 0.0M
2025-06-03 10.50 10.51 10.49 10.51 0.0M
2025-06-02 10.46 10.51 10.46 10.51 0.0M
2025-05-30 10.47 10.47 10.42 10.42 0.0M
2025-05-29 10.60 10.60 10.55 10.55 0.0M
2025-05-28 10.57 10.59 10.56 10.56 0.0M
2025-05-27 10.56 10.56 10.56 10.56 0.0M
2025-05-26 10.63 10.63 10.62 10.62 0.0M
2025-05-23 10.57 10.58 10.54 10.54 0.0M
2025-05-22 10.54 10.54 10.51 10.53 0.0M
2025-05-21 10.61 10.64 10.61 10.64 0.0M
2025-05-20 10.57 10.57 10.54 10.54 0.0M
2025-05-19 10.58 10.63 10.57 10.63 0.0M
2025-05-16 10.65 10.65 10.62 10.62 0.0M
2025-05-15 10.58 10.64 10.58 10.64 0.0M
2025-05-14 10.63 10.63 10.62 10.62 0.0M
2025-05-13 10.48 10.56 10.45 10.56 0.0M
2025-05-12 10.58 10.58 10.53 10.53 0.0M
2025-05-09 10.35 10.39 10.35 10.37 0.0M
2025-05-08 10.30 10.30 10.28 10.29 0.0M
2025-05-07 10.36 10.38 10.34 10.34 0.0M
2025-05-06 10.35 10.39 10.35 10.39 0.0M
2025-05-05 10.43 10.50 10.43 10.50 0.0M
2025-05-02 10.36 10.37 10.36 10.37 0.0M
2025-04-30 10.17 10.17 10.10 10.10 0.0M
2025-04-29 10.11 10.12 10.11 10.12 0.0M
2025-04-28 10.05 10.06 10.04 10.04 0.0M
2025-04-25 9.98 10.01 9.98 10.01 0.0M
2025-04-24 9.92 10.03 9.92 10.03 0.0M
2025-04-23 9.98 9.98 9.96 9.96 0.0M
2025-04-22 9.75 9.81 9.75 9.81 0.0M
2025-04-17 9.73 9.73 9.73 9.73 0.0M
2025-04-16 9.67 9.70 9.67 9.70 0.0M
2025-04-15 9.69 9.72 9.69 9.72 0.0M
2025-04-14 9.68 9.68 9.68 9.68 0.0M
2025-04-11 9.55 9.55 9.51 9.51 0.0M
2025-04-10 9.53 9.53 9.39 9.39 0.0M
2025-04-09 8.95 8.95 8.85 8.85 0.0M
2025-04-08 9.12 9.17 9.12 9.17 0.0M
2025-04-07 9.00 9.01 9.00 9.01 0.0M
2025-04-04 9.28 9.28 9.28 9.28 0.0M
2025-04-03 9.75 9.75 9.72 9.72 0.0M
2025-04-02 9.85 9.89 9.84 9.89 0.0M
2025-04-01 9.83 9.86 9.80 9.86 0.0M
2025-03-31 9.75 9.75 9.72 9.75 0.0M
2025-03-28 9.94 9.94 9.85 9.85 0.0M
2025-03-27 9.96 9.99 9.96 9.99 0.0M
2025-03-26 10.04 10.04 9.99 9.99 0.0M
2025-03-25 10.05 10.06 10.05 10.06 0.0M
2025-03-24 10.02 10.03 10.02 10.03 0.0M
2025-03-21 9.98 9.98 9.97 9.97 0.0M
2025-03-20 10.03 10.03 9.97 9.98 0.0M
2025-03-19 9.94 9.97 9.94 9.97 0.0M
2025-03-18 9.95 9.95 9.95 9.95 0.0M
2025-03-17 9.82 9.94 9.82 9.94 0.0M
2025-03-14 9.71 9.81 9.71 9.81 0.0M
2025-03-13 9.66 9.70 9.66 9.70 0.0M
2025-03-12 9.73 9.78 9.73 9.78 0.0M
2025-03-11 9.65 9.69 9.65 9.66 0.0M
2025-03-10 9.72 9.72 9.68 9.68 0.0M
2025-03-07 9.81 9.83 9.77 9.77 0.0M
2025-03-06 9.80 9.82 9.78 9.82 0.0M
2025-03-05 9.78 9.78 9.78 9.78 0.0M
2025-03-04 9.63 9.64 9.58 9.58 0.0M
2025-03-03 9.68 9.73 9.68 9.73 0.0M
2025-02-28 9.65 9.65 9.63 9.63 0.0M
2025-02-27 9.93 9.93 9.86 9.86 0.0M
2025-02-26 10.02 10.05 10.02 10.05 0.0M
2025-02-25 9.97 9.97 9.94 9.94 0.0M
2025-02-24 10.09 10.09 10.04 10.04 0.0M
2025-02-21 10.16 10.16 10.13 10.13 0.0M
2025-02-20 10.15 10.15 10.14 10.14 0.0M
2025-02-19 10.11 10.11 10.11 10.11 0.0M
2025-02-18 10.11 10.16 10.11 10.16 0.0M
2025-02-17 10.09 10.10 10.09 10.10 0.0M
2025-02-14 10.01 10.05 10.01 10.05 0.0M
2025-02-13 10.01 10.06 10.01 10.06 0.0M