Xtrackers EMU Net Zero Pathway Paris Aligned UCITS ETF 1C EUR Acc (XNZE)

XNZE
🏛️ 德国 →
47.93
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
2023-12-29 41.42 41.90 41.42 41.90 0.0M
2023-12-28 41.54 41.54 41.32 41.32 0.0M
2023-12-27 41.45 41.45 41.45 41.45 0.0M
2023-12-22 41.25 41.37 41.23 41.37 0.0M
2023-12-21 41.28 41.34 41.18 41.34 0.0M
2023-12-20 41.60 41.60 41.38 41.46 0.0M
2023-12-19 41.42 41.52 41.42 41.52 0.0M
2023-12-18 41.43 41.48 41.30 41.30 0.0M
2023-12-15 41.69 41.70 41.64 41.64 0.0M
2023-12-14 41.75 41.75 41.52 41.52 0.0M
2023-12-13 41.22 41.29 41.11 41.11 0.0M
2023-12-12 41.29 41.36 41.20 41.22 0.0M
2023-12-11 41.14 41.16 41.07 41.16 0.0M
2023-12-08 40.75 41.18 40.75 41.13 0.0M
2023-12-07 40.65 40.70 40.65 40.70 0.0M
2023-12-06 40.58 40.81 40.58 40.81 0.0M
2023-12-05 40.15 40.51 40.15 40.51 0.0M
2023-12-04 40.19 40.20 40.16 40.20 0.0M
2023-12-01 40.03 40.21 40.03 40.16 0.0M
2023-11-30 39.78 39.89 39.78 39.89 0.0M
2023-11-29 39.47 39.74 39.47 39.74 0.0M
2023-11-28 39.44 39.45 39.33 39.45 0.0M
2023-11-27 39.70 39.70 39.58 39.58 0.0M
2023-11-24 39.61 39.71 39.37 39.71 0.0M
2023-11-23 39.60 39.62 39.55 39.55 0.0M
2023-11-22 39.44 39.67 39.44 39.60 0.0M
2023-11-21 39.51 39.51 39.39 39.39 0.0M
2023-11-20 39.52 39.52 39.48 39.52 0.0M
2023-11-17 39.30 39.56 39.30 39.50 0.0M
2023-11-16 39.36 39.44 39.06 39.21 0.0M
2023-11-15 39.22 39.43 39.22 39.38 0.0M
2023-11-14 38.41 39.13 38.41 39.13 0.0M
2023-11-13 38.28 38.36 38.24 38.36 0.0M
2023-11-10 38.32 38.32 38.03 38.11 0.0M
2023-11-09 38.09 38.52 38.09 38.52 0.0M
2023-11-08 37.71 38.18 37.71 38.10 0.0M
2023-11-07 37.73 37.88 37.70 37.86 0.0M
2023-11-06 38.04 38.04 37.81 37.81 0.0M
2023-11-03 37.89 38.07 37.81 38.00 0.0M
2023-11-02 37.24 37.74 37.24 37.73 0.0M
2023-11-01 36.77 36.95 36.65 36.95 0.0M
2023-10-31 36.37 36.76 36.37 36.68 0.0M
2023-10-30 36.44 36.46 36.34 36.34 0.0M
2023-10-27 36.47 36.47 36.34 36.34 0.0M
2023-10-26 36.37 36.55 36.36 36.55 0.0M
2023-10-25 36.74 36.84 36.74 36.77 0.0M
2023-10-24 36.67 36.78 36.67 36.78 0.0M
2023-10-23 36.53 36.57 36.21 36.57 0.0M
2023-10-20 36.60 36.66 36.52 36.52 0.0M
2023-10-19 37.16 37.31 37.10 37.10 0.0M
2023-10-18 37.61 37.61 37.30 37.30 0.0M
2023-10-17 37.74 37.80 37.60 37.80 0.0M
2023-10-16 37.84 37.85 37.72 37.85 0.0M
2023-10-13 38.24 38.24 37.73 37.73 0.0M
2023-10-12 38.57 38.61 38.31 38.31 0.0M
2023-10-11 38.27 38.38 38.27 38.38 0.0M
2023-10-10 38.07 38.54 38.07 38.54 0.0M
2023-10-09 37.79 37.79 37.65 37.65 0.0M
2023-10-06 37.69 37.99 37.69 37.99 0.0M
2023-10-05 37.73 37.73 37.64 37.64 0.0M
2023-10-04 37.31 37.67 37.31 37.55 0.0M
2023-10-03 37.78 37.78 37.51 37.51 0.0M
2023-10-02 38.31 38.31 37.83 37.86 0.0M
2023-09-29 38.23 38.42 38.17 38.17 0.0M
2023-09-28 37.76 37.93 37.47 37.93 0.0M
2023-09-27 37.84 37.89 37.79 37.79 0.0M
2023-09-26 37.96 37.96 37.85 37.85 0.0M
2023-09-25 38.76 38.76 38.09 38.17 0.0M
2023-09-22 38.44 38.61 38.44 38.61 0.0M
2023-09-21 38.92 38.95 38.69 38.69 0.0M
2023-09-20 38.93 39.27 38.93 39.22 0.0M
2023-09-19 38.81 38.98 38.81 38.84 0.0M
2023-09-18 39.32 39.32 38.92 38.92 0.0M
2023-09-15 39.67 39.67 39.38 39.38 0.0M
2023-09-14 38.80 39.31 38.80 39.31 0.0M
2023-09-13 38.80 38.82 38.61 38.82 0.0M
2023-09-12 39.23 39.23 39.00 39.00 0.0M
2023-09-11 39.21 39.21 39.15 39.18 0.0M
2023-09-08 39.09 39.09 38.85 39.04 0.0M
2023-09-07 39.03 39.09 38.94 38.95 0.0M
2023-09-06 39.30 39.30 39.19 39.19 0.0M
2023-09-05 39.42 39.59 39.42 39.51 0.0M
2023-09-04 39.90 39.92 39.61 39.61 0.0M
2023-09-01 39.76 39.84 39.69 39.69 0.0M
2023-08-31 40.00 40.00 39.83 39.83 0.0M
2023-08-30 40.08 40.08 39.87 39.94 0.0M
2023-08-29 39.80 40.05 39.80 40.05 0.0M
2023-08-28 39.55 39.69 39.41 39.69 0.0M
2023-08-25 39.08 39.37 39.08 39.15 0.0M
2023-08-24 39.93 39.93 39.19 39.19 0.0M
2023-08-23 39.50 39.56 39.33 39.51 0.0M
2023-08-22 39.31 39.59 39.31 39.46 0.0M
2023-08-21 39.03 39.28 39.03 39.08 0.0M
2023-08-18 38.97 39.01 38.92 39.01 0.0M
2023-08-17 39.59 39.59 39.18 39.18 0.0M
2023-08-16 39.65 39.74 39.65 39.68 0.0M
2023-08-15 40.13 40.13 39.67 39.69 0.0M
2023-08-14 39.92 40.10 39.92 40.04 0.0M
2023-08-11 40.32 40.32 39.90 39.90 0.0M
2023-08-10 40.24 40.51 40.24 40.51 0.0M
2023-08-09 40.25 40.30 40.01 40.01 0.0M
2023-08-08 40.06 40.06 39.74 39.80 0.0M
2023-08-07 40.07 40.20 40.06 40.20 0.0M
2023-08-04 40.19 40.24 40.00 40.24 0.0M
2023-08-03 40.03 40.13 40.03 40.03 0.0M
2023-08-02 40.37 40.58 40.28 40.28 0.0M
2023-08-01 41.27 41.27 41.11 41.19 0.0M
2023-07-31 41.35 41.50 41.35 41.40 0.0M
2023-07-28 41.26 41.51 41.12 41.51 0.0M
2023-07-27 40.70 41.38 40.70 41.38 0.0M
2023-07-26 40.65 40.65 40.27 40.46 0.0M
2023-07-25 40.66 40.80 40.66 40.80 0.0M
2023-07-24 40.58 40.61 40.58 40.61 0.0M
2023-07-21 40.46 40.74 40.46 40.74 0.0M
2023-07-20 40.44 40.59 40.44 40.59 0.0M
2023-07-19 40.85 40.85 40.65 40.65 0.0M
2023-07-18 40.45 40.63 40.45 40.63 0.0M
2023-07-17 40.53 40.53 40.42 40.47 0.0M
2023-07-14 40.64 40.77 40.64 40.74 0.0M
2023-07-13 40.39 40.65 40.39 40.65 0.0M
2023-07-12 39.84 40.36 39.84 40.36 0.0M
2023-07-11 39.51 39.69 39.51 39.69 0.0M
2023-07-10 39.05 39.34 39.05 39.34 0.0M
2023-07-07 39.11 39.21 38.89 39.19 0.0M
2023-07-06 39.81 39.81 39.05 39.05 0.0M
2023-07-05 40.19 40.26 40.10 40.10 0.0M
2023-07-04 40.54 40.54 40.49 40.49 0.0M
2023-07-03 40.67 40.67 40.52 40.58 0.0M
2023-06-30 40.19 40.61 40.19 40.61 0.0M
2023-06-29 40.07 40.22 40.07 40.15 0.0M
2023-06-28 39.92 40.05 39.92 40.05 0.0M
2023-06-27 39.66 39.66 39.48 39.66 0.0M
2023-06-26 39.45 39.46 39.39 39.46 0.0M
2023-06-23 39.50 39.54 39.39 39.39 0.0M
2023-06-22 39.48 39.69 39.14 39.69 0.0M
2023-06-21 39.94 40.00 39.79 39.79 0.0M
2023-06-20 40.08 40.17 40.05 40.06 0.0M
2023-06-19 40.53 40.53 40.21 40.21 0.0M
2023-06-16 40.51 40.67 40.51 40.67 0.0M
2023-06-15 40.50 40.50 40.24 40.44 0.0M
2023-06-14 40.31 40.64 40.31 40.60 0.0M
2023-06-13 40.28 40.37 40.06 40.37 0.0M
2023-06-12 39.95 40.01 39.95 40.01 0.0M
2023-06-09 39.85 39.85 39.68 39.70 0.0M
2023-06-08 39.64 39.83 39.64 39.82 0.0M
2023-06-07 39.78 39.81 39.77 39.81 0.0M
2023-06-06 39.64 39.82 39.64 39.82 0.0M
2023-06-05 40.05 40.05 39.73 39.73 0.0M
2023-06-02 39.65 39.94 39.65 39.94 0.0M
2023-06-01 39.35 39.35 39.34 39.35 0.0M
2023-05-31 39.28 39.46 38.97 38.97 0.0M
2023-05-30 39.76 39.96 39.56 39.56 0.0M
2023-05-29 40.12 40.12 39.80 39.80 0.0M
2023-05-26 39.51 39.94 39.47 39.94 0.0M
2023-05-25 39.34 39.38 39.34 39.38 0.0M
2023-05-24 39.61 39.61 39.25 39.38 0.0M
2023-05-23 40.30 40.30 40.07 40.07 0.0M
2023-05-22 40.43 40.43 40.35 40.41 0.0M
2023-05-19 40.34 40.49 40.34 40.42 0.0M
2023-05-18 39.94 40.18 39.94 40.14 0.0M
2023-05-17 39.65 39.67 39.56 39.66 0.0M
2023-05-16 39.64 39.74 39.64 39.67 0.0M
2023-05-15 39.82 39.82 39.69 39.69 0.0M
2023-05-12 39.77 39.79 39.64 39.64 0.0M
2023-05-11 39.68 39.68 39.46 39.54 0.0M
2023-05-10 39.69 39.69 39.41 39.41 0.0M
2023-05-09 39.76 39.76 39.52 39.58 0.0M
2023-05-08 39.71 39.76 39.71 39.74 0.0M
2023-05-05 39.37 39.62 39.31 39.62 0.0M
2023-05-04 39.19 39.28 39.01 39.23 0.0M
2023-05-03 39.37 39.37 39.24 39.24 0.0M
2023-05-02 39.65 39.65 39.10 39.10 0.0M
2023-04-28 39.58 39.58 39.12 39.45 0.0M
2023-04-27 39.27 39.40 39.27 39.40 0.0M
2023-04-26 39.37 39.37 39.15 39.25 0.0M
2023-04-25 39.56 39.58 39.56 39.57 0.0M
2023-04-24 39.74 39.83 39.74 39.76 0.0M
2023-04-21 39.60 39.74 39.48 39.74 0.0M
2023-04-20 39.77 39.77 39.47 39.54 0.0M
2023-04-19 39.71 39.75 39.62 39.72 0.0M
2023-04-18 39.69 39.89 39.69 39.76 0.0M
2023-04-17 39.83 39.83 39.55 39.55 0.0M
2023-04-14 39.59 39.72 39.59 39.68 0.0M
2023-04-13 39.45 39.46 39.33 39.44 0.0M
2023-04-12 39.28 39.28 39.19 39.19 0.0M
2023-04-11 39.34 39.34 39.21 39.23 0.0M
2023-04-06 38.97 39.01 38.97 38.99 0.0M
2023-04-05 39.15 39.15 38.82 38.82 0.0M
2023-04-04 39.29 39.37 39.12 39.12 0.0M
2023-04-03 39.25 39.25 39.04 39.04 0.0M
2023-03-31 39.02 39.27 39.02 39.27 0.0M
2023-03-30 38.83 39.02 38.83 39.01 0.0M
2023-03-29 38.26 38.42 38.26 38.42 0.0M
2023-03-28 38.33 38.33 37.88 37.88 0.0M
2023-03-27 38.11 38.13 37.98 37.98 0.0M
2023-03-24 38.19 38.19 37.51 37.58 0.0M
2023-03-23 38.18 38.53 38.04 38.29 0.0M
2023-03-22 38.11 38.21 38.11 38.20 0.0M
2023-03-21 38.01 38.17 38.01 38.11 0.0M
2023-03-20 37.06 37.64 37.06 37.53 0.0M
2023-03-17 38.03 38.03 37.24 37.24 0.0M
2023-03-16 37.72 37.72 37.20 37.64 0.0M
2023-03-15 38.08 38.08 37.06 37.06 0.0M
2023-03-14 37.70 38.24 37.70 38.24 0.0M
2023-03-13 38.51 38.51 37.45 37.59 0.0M
2023-03-10 38.41 38.63 38.41 38.58 0.0M
2023-03-09 39.23 39.23 38.98 39.14 0.0M
2023-03-08 39.02 39.23 39.02 39.23 0.0M
2023-03-07 39.34 39.40 39.06 39.06 0.0M
2023-03-06 39.77 39.77 39.28 39.39 0.0M
2023-03-03 39.12 39.32 39.12 39.32 0.0M
2023-03-02 38.35 38.74 38.35 38.74 0.0M
2023-03-01 38.98 39.04 38.56 38.56 0.0M
2023-02-28 38.77 38.97 38.73 38.73 0.0M
2023-02-27 38.82 39.16 38.82 38.91 0.0M
2023-02-24 39.18 39.18 38.57 38.57 0.0M
2023-02-23 39.11 39.12 38.98 38.98 0.0M
2023-02-22 38.86 38.89 38.76 38.88 0.0M
2023-02-21 39.26 39.26 39.06 39.16 0.0M
2023-02-20 39.42 39.42 39.30 39.30 0.0M
2023-02-17 39.09 39.57 39.09 39.57 0.0M
2023-02-16 39.65 39.65 39.50 39.50 0.0M
2023-02-15 38.97 39.32 38.97 39.32 0.0M
2023-02-14 39.07 39.12 38.94 38.94 0.0M
2023-02-13 38.75 38.96 38.75 38.96 0.0M
2023-02-10 38.92 38.92 38.44 38.56 0.0M
2023-02-09 39.29 39.39 39.20 39.20 0.0M
2023-02-08 39.29 39.29 38.90 38.90 0.0M
2023-02-07 39.13 39.13 38.90 38.90 0.0M
2023-02-06 39.18 39.18 39.03 39.03 0.0M
2023-02-03 39.18 39.41 39.16 39.41 0.0M
2023-02-02 38.80 39.38 38.80 39.38 0.0M
2023-02-01 38.38 38.48 38.38 38.44 0.0M
2023-01-31 38.25 38.28 38.04 38.28 0.0M
2023-01-30 38.17 38.27 38.07 38.27 0.0M
2023-01-27 38.31 38.36 38.30 38.36 0.0M
2023-01-26 38.28 38.49 38.17 38.49 0.0M
2023-01-25 38.06 38.06 37.83 37.97 0.0M
2023-01-24 38.21 38.33 37.98 38.33 0.0M
2023-01-23 37.91 38.04 37.84 38.04 0.0M
2023-01-20 37.69 37.69 37.65 37.68 0.0M
2023-01-19 38.13 38.13 37.51 37.51 0.0M
2023-01-18 38.26 38.31 38.22 38.22 0.0M
2023-01-17 38.09 38.16 37.99 38.16 0.0M
2023-01-16 38.03 38.10 38.03 38.10 0.0M
2023-01-13 37.78 37.94 37.78 37.94 0.0M
2023-01-12 37.58 37.79 37.58 37.79 0.0M
2023-01-11 37.28 37.53 37.28 37.51 0.0M
2023-01-10 37.02 37.15 37.02 37.15 0.0M
2023-01-09 36.90 37.35 36.90 37.34 0.0M
2023-01-06 36.33 36.74 36.21 36.74 0.0M
2023-01-05 36.20 36.37 36.20 36.33 0.0M
2023-01-04 35.73 36.32 35.73 36.32 0.0M
2023-01-03 35.27 35.48 35.27 35.48 0.0M
2023-01-02 34.89 35.20 34.89 35.20 0.0M