Xtrackers ESG USD EM Bd Ql Wghtd UCITS ETF 2D EURH (XQUE)

XQUE
🏛️ 德国 →
8.52
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
2021-12-30 11.72 11.75 11.71 11.71 0.0M
2021-12-29 11.74 11.77 11.68 11.74 0.0M
2021-12-28 11.73 11.77 11.73 11.75 0.0M
2021-12-27 11.69 11.75 11.66 11.75 0.0M
2021-12-23 11.71 11.72 11.69 11.72 0.0M
2021-12-22 11.68 11.73 11.67 11.73 0.0M
2021-12-21 11.68 11.71 11.67 11.68 0.0M
2021-12-20 11.70 11.70 11.64 11.64 0.0M
2021-12-17 11.73 11.75 11.73 11.75 0.0M
2021-12-16 11.75 11.75 11.74 11.75 0.0M
2021-12-15 11.79 11.79 11.70 11.70 0.0M
2021-12-14 11.79 11.82 11.78 11.80 0.0M
2021-12-13 11.74 11.81 11.74 11.81 0.0M
2021-12-10 11.71 11.78 11.71 11.78 0.0M
2021-12-09 11.73 11.77 11.73 11.77 0.0M
2021-12-08 11.77 11.82 11.70 11.72 0.0M
2021-12-07 11.73 11.78 11.73 11.78 0.0M
2021-12-06 11.75 11.77 11.70 11.74 0.0M
2021-12-03 11.68 11.71 11.68 11.71 0.0M
2021-12-02 11.61 11.70 11.61 11.70 0.0M
2021-12-01 11.57 11.66 11.57 11.64 0.0M
2021-11-30 11.50 11.59 11.50 11.55 0.0M
2021-11-29 11.43 11.54 11.43 11.53 0.0M
2021-11-26 11.53 11.53 11.45 11.45 0.0M
2021-11-25 11.54 11.54 11.53 11.54 0.0M
2021-11-24 11.55 11.55 11.52 11.54 0.0M
2021-11-23 11.59 11.59 11.54 11.57 0.0M
2021-11-22 11.68 11.68 11.63 11.63 0.0M
2021-11-19 11.66 11.70 11.66 11.70 0.0M
2021-11-18 11.66 11.67 11.65 11.67 0.0M
2021-11-17 11.63 11.65 11.63 11.64 0.0M
2021-11-16 11.64 11.66 11.64 11.65 0.0M
2021-11-15 11.72 11.72 11.68 11.68 0.0M
2021-11-12 11.68 11.71 11.68 11.71 0.0M
2021-11-11 11.70 11.70 11.68 11.68 0.0M
2021-11-10 11.82 11.82 11.75 11.77 0.0M
2021-11-09 11.78 11.85 11.78 11.85 0.0M
2021-11-08 11.80 11.81 11.77 11.81 0.0M
2021-11-05 11.71 11.79 11.71 11.79 0.0M
2021-11-04 11.63 11.74 11.63 11.74 0.0M
2021-11-03 11.65 11.66 11.65 11.66 0.0M
2021-11-02 11.63 11.66 11.63 11.66 0.0M
2021-11-01 11.67 11.68 11.63 11.63 0.0M
2021-10-29 11.68 11.70 11.67 11.70 0.0M
2021-10-28 11.72 11.75 11.67 11.74 0.2M
2021-10-27 11.67 11.74 11.65 11.74 0.1M
2021-10-26 11.65 11.67 11.65 11.67 0.0M
2021-10-25 11.64 11.65 11.62 11.65 0.1M
2021-10-22 11.62 11.62 11.61 11.62 0.0M
2021-10-21 11.63 11.64 11.62 11.62 0.0M
2021-10-20 11.64 11.67 11.64 11.67 0.0M
2021-10-19 11.68 11.68 11.67 11.67 0.0M
2021-10-18 11.64 11.67 11.64 11.67 0.1M
2021-10-15 11.72 11.72 11.68 11.69 0.0M
2021-10-14 11.63 11.71 11.63 11.71 0.1M
2021-10-13 11.57 11.62 11.56 11.61 0.0M
2021-10-12 11.52 11.55 11.51 11.53 0.0M
2021-10-11 11.51 11.54 11.51 11.54 0.0M
2021-10-08 11.55 11.56 11.55 11.56 0.0M
2021-10-07 11.57 11.61 11.57 11.61 0.0M
2021-10-06 11.53 11.57 11.50 11.57 0.0M
2021-10-05 11.58 11.58 11.56 11.56 0.0M
2021-10-04 11.61 11.63 11.60 11.63 0.0M
2021-10-01 11.64 11.66 11.64 11.66 0.0M
2021-09-30 11.64 11.66 11.64 11.66 0.1M
2021-09-29 11.66 11.68 11.66 11.66 0.0M
2021-09-28 11.66 11.67 11.65 11.65 0.0M
2021-09-27 11.77 11.77 11.70 11.70 0.0M
2021-09-24 11.81 11.81 11.78 11.80 0.0M
2021-09-23 11.89 11.92 11.84 11.84 0.0M
2021-09-22 11.88 11.91 11.87 11.91 0.0M
2021-09-21 11.85 11.89 11.85 11.89 0.0M
2021-09-20 11.86 11.88 11.86 11.88 0.0M
2021-09-17 11.93 11.93 11.91 11.91 0.0M
2021-09-16 11.92 11.94 11.92 11.94 0.0M
2021-09-15 11.95 12.00 11.95 11.96 0.0M
2021-09-14 11.92 11.97 11.90 11.97 0.0M
2021-09-13 11.93 11.96 11.93 11.96 0.0M
2021-09-10 11.97 11.97 11.95 11.95 0.0M
2021-09-09 11.93 11.97 11.92 11.97 0.0M
2021-09-08 11.92 11.94 11.92 11.94 0.0M
2021-09-07 11.97 11.97 11.92 11.94 0.0M
2021-09-06 11.97 11.99 11.96 11.99 0.0M
2021-09-03 11.99 11.99 11.97 11.98 0.0M
2021-09-02 11.98 12.00 11.98 11.99 0.0M
2021-09-01 11.96 11.99 11.96 11.99 0.0M
2021-08-31 11.99 11.99 11.98 11.98 0.0M
2021-08-30 11.95 11.98 11.95 11.98 0.0M
2021-08-27 11.86 11.92 11.86 11.92 0.0M
2021-08-26 11.88 11.90 11.87 11.89 0.0M
2021-08-25 11.91 11.91 11.89 11.89 0.0M
2021-08-24 11.91 11.92 11.91 11.92 0.0M
2021-08-23 11.88 11.89 11.87 11.89 0.0M
2021-08-20 11.88 11.89 11.88 11.89 0.0M
2021-08-19 11.88 11.89 11.88 11.89 0.0M
2021-08-18 11.89 11.89 11.87 11.88 0.0M
2021-08-17 11.89 11.89 11.89 11.89 0.0M
2021-08-16 11.89 11.91 11.85 11.91 0.0M
2021-08-13 11.83 11.88 11.83 11.88 0.0M
2021-08-12 11.81 11.84 11.81 11.84 0.0M
2021-08-11 11.79 11.82 11.79 11.80 0.0M
2021-08-10 11.82 11.83 11.82 11.83 0.0M
2021-08-09 11.84 11.86 11.84 11.84 0.0M
2021-08-06 11.91 11.91 11.86 11.86 0.0M
2021-08-05 11.90 11.92 11.90 11.92 0.0M
2021-08-04 11.92 11.94 11.88 11.92 0.0M
2021-08-03 11.92 11.93 11.91 11.93 0.0M
2021-08-02 11.90 11.94 11.90 11.94 0.0M
2021-07-30 11.86 11.90 11.85 11.90 0.0M
2021-07-29 11.86 11.88 11.84 11.88 0.0M
2021-07-28 11.84 11.84 11.83 11.83 0.0M
2021-07-27 11.86 11.86 11.86 11.86 0.0M
2021-07-26 11.90 11.90 11.88 11.88 0.0M
2021-07-23 11.88 11.90 11.88 11.90 0.0M
2021-07-22 11.89 11.90 11.87 11.90 0.0M
2021-07-21 11.93 11.93 11.86 11.88 0.0M
2021-07-20 11.90 11.94 11.90 11.92 0.0M
2021-07-19 11.88 11.94 11.88 11.94 0.1M
2021-07-16 11.87 11.90 11.87 11.90 0.1M
2021-07-15 11.88 11.89 11.87 11.89 0.0M
2021-07-14 11.81 11.86 11.81 11.86 0.0M
2021-07-13 11.86 11.88 11.85 11.88 0.0M
2021-07-12 11.85 11.86 11.83 11.83 0.0M
2021-07-09 11.84 11.85 11.84 11.84 0.0M
2021-07-08 11.88 11.88 11.87 11.88 0.0M
2021-07-07 11.85 11.88 11.85 11.88 0.0M
2021-07-06 11.83 11.84 11.83 11.84 0.0M
2021-07-05 11.83 11.83 11.81 11.82 0.0M
2021-07-02 11.82 11.83 11.82 11.83 0.0M
2021-07-01 11.83 11.84 11.81 11.82 0.0M
2021-06-30 11.81 11.99 11.81 11.99 0.0M
2021-06-29 11.82 11.82 11.80 11.81 0.0M
2021-06-28 11.80 11.83 11.78 11.83 0.0M
2021-06-25 11.82 11.82 11.82 11.82 0.0M
2021-06-24 11.80 11.81 11.80 11.81 0.0M
2021-06-23 11.80 11.82 11.80 11.81 0.0M
2021-06-22 11.78 11.79 11.76 11.79 0.0M
2021-06-21 11.84 11.84 11.79 11.79 0.0M
2021-06-18 11.77 11.82 11.77 11.80 0.0M
2021-06-17 11.71 11.78 11.71 11.78 0.2M
2021-06-16 11.77 11.79 11.77 11.79 0.0M
2021-06-15 11.77 11.77 11.74 11.74 0.1M
2021-06-14 11.83 11.83 11.78 11.78 0.0M
2021-06-11 11.83 11.84 11.82 11.82 0.0M
2021-06-10 11.81 11.81 11.77 11.79 0.0M
2021-06-09 11.75 11.81 11.75 11.81 0.0M
2021-06-08 11.73 11.76 11.73 11.76 0.0M
2021-06-07 11.71 11.72 11.70 11.71 0.0M
2021-06-04 11.67 11.73 11.66 11.73 0.0M
2021-06-03 11.70 11.72 11.67 11.67 0.0M
2021-06-02 11.70 11.72 11.70 11.71 0.0M
2021-06-01 11.72 11.72 11.69 11.70 0.0M
2021-05-31 11.69 11.71 11.69 11.70 0.0M
2021-05-28 11.67 11.72 11.67 11.72 0.0M
2021-05-27 11.69 11.69 11.66 11.66 0.0M
2021-05-26 11.69 11.71 11.68 11.69 0.0M
2021-05-25 11.67 11.68 11.65 11.67 0.0M
2021-05-21 11.67 11.67 11.64 11.64 0.0M
2021-05-20 11.60 11.66 11.58 11.66 0.0M
2021-05-19 11.64 11.64 11.61 11.63 0.0M
2021-05-18 11.67 11.67 11.65 11.66 0.0M
2021-05-17 11.67 11.69 11.65 11.65 0.0M
2021-05-14 11.63 11.68 11.63 11.66 0.1M
2021-05-13 11.56 11.62 11.54 11.60 0.0M
2021-05-12 11.66 11.67 11.57 11.58 0.0M
2021-05-11 11.64 11.65 11.63 11.65 0.1M
2021-05-10 11.66 11.69 11.65 11.67 0.0M
2021-05-07 11.65 11.69 11.65 11.69 0.2M
2021-05-06 11.63 11.65 11.63 11.64 0.0M
2021-05-05 11.61 11.63 11.61 11.62 0.0M
2021-05-04 11.60 11.62 11.59 11.59 0.0M
2021-05-03 11.60 11.65 11.60 11.61 0.0M
2021-04-30 11.57 11.60 11.57 11.60 0.0M
2021-04-29 11.57 11.57 11.56 11.56 0.0M
2021-04-28 11.56 11.57 11.53 11.56 0.0M
2021-04-27 12.07 12.07 12.03 12.03 0.0M
2021-04-26 12.09 12.14 12.07 12.08 0.0M
2021-04-23 12.10 12.11 12.07 12.09 0.0M
2021-04-22 12.10 12.10 12.09 12.09 0.0M
2021-04-21 12.06 12.08 12.06 12.08 0.0M
2021-04-20 12.08 12.09 12.07 12.07 0.0M
2021-04-19 12.12 12.12 12.10 12.10 0.0M
2021-04-16 12.13 12.14 12.11 12.11 0.0M
2021-04-15 12.03 12.12 12.03 12.12 0.0M
2021-04-14 12.03 12.03 12.01 12.01 0.0M
2021-04-13 11.96 11.99 11.96 11.99 0.0M
2021-04-12 11.98 11.99 11.98 11.98 0.0M
2021-04-09 11.98 11.98 11.95 11.97 0.0M
2021-04-08 11.97 12.00 11.97 11.98 0.0M
2021-04-07 11.99 12.00 11.99 11.99 0.0M
2021-04-06 11.94 11.99 11.92 11.98 0.0M
2021-04-01 11.88 11.92 11.88 11.92 0.0M
2021-03-31 11.85 11.91 11.84 11.87 0.0M
2021-03-30 11.81 11.83 11.79 11.83 0.0M
2021-03-29 11.91 11.91 11.86 11.86 0.0M
2021-03-26 11.89 11.90 11.87 11.90 0.0M
2021-03-25 11.91 11.91 11.89 11.89 0.0M
2021-03-24 11.88 11.92 11.88 11.92 0.0M
2021-03-23 11.92 11.92 11.89 11.90 0.0M
2021-03-22 11.84 11.90 11.84 11.90 0.0M
2021-03-19 11.91 11.93 11.89 11.91 0.0M
2021-03-18 11.90 11.92 11.87 11.89 0.0M
2021-03-17 11.91 11.91 11.85 11.85 0.0M
2021-03-16 11.88 11.98 11.87 11.92 0.0M
2021-03-15 11.82 11.88 11.82 11.87 0.0M
2021-03-12 11.87 11.87 11.82 11.83 0.0M
2021-03-11 11.97 12.03 11.94 11.94 0.0M
2021-03-10 11.76 11.83 11.76 11.82 0.0M
2021-03-09 11.66 11.80 11.66 11.76 0.0M
2021-03-08 11.80 11.80 11.70 11.73 0.0M
2021-03-05 11.80 11.85 11.80 11.81 0.0M
2021-03-04 11.96 11.96 11.93 11.93 0.0M
2021-03-03 12.03 12.03 11.97 11.97 0.0M
2021-03-02 12.03 12.05 12.00 12.03 0.0M
2021-03-01 12.01 12.06 12.01 12.06 0.0M
2021-02-26 11.92 11.96 11.92 11.94 0.0M
2021-02-25 12.08 12.08 11.99 11.99 0.0M
2021-02-24 12.12 12.13 12.08 12.09 0.0M
2021-02-23 12.11 12.11 12.06 12.10 0.0M
2021-02-22 12.15 12.15 12.09 12.11 0.0M
2021-02-19 12.23 12.24 12.21 12.21 0.0M
2021-02-18 12.24 12.29 12.23 12.23 0.0M
2021-02-17 12.17 12.19 12.17 12.18 0.0M
2021-02-16 12.32 12.32 12.23 12.23 0.0M
2021-02-15 12.34 12.34 12.31 12.32 0.0M
2021-02-12 12.38 12.39 12.35 12.35 0.0M
2021-02-11 12.39 12.40 12.37 12.39 0.0M
2021-02-10 12.37 12.40 12.36 12.37 0.0M
2021-02-09 12.39 12.41 12.37 12.37 0.0M
2021-02-08 12.40 12.40 12.36 12.38 0.0M
2021-02-05 12.42 12.43 12.40 12.40 0.0M
2021-02-04 12.36 12.38 12.33 12.38 0.1M
2021-02-03 12.39 12.39 12.36 12.36 0.0M
2021-02-02 12.41 12.41 12.38 12.38 0.0M
2021-02-01 12.36 12.38 12.36 12.38 0.0M
2021-01-29 12.32 12.38 12.30 12.38 0.0M
2021-01-28 12.32 12.37 12.32 12.36 0.0M
2021-01-27 12.36 12.38 12.32 12.34 0.0M
2021-01-26 12.36 12.38 12.36 12.37 0.0M
2021-01-25 12.33 12.36 12.33 12.33 0.0M
2021-01-22 12.31 12.33 12.31 12.32 0.0M
2021-01-21 12.32 12.33 12.32 12.32 0.0M
2021-01-20 12.32 12.35 12.31 12.31 0.0M
2021-01-19 12.32 12.34 12.31 12.31 0.0M
2021-01-18 12.30 12.32 12.30 12.31 0.0M
2021-01-15 12.30 12.32 12.28 12.28 0.0M
2021-01-14 12.30 12.36 12.29 12.33 0.0M
2021-01-13 12.27 12.30 12.27 12.30 0.0M
2021-01-12 12.29 12.31 12.23 12.23 0.0M
2021-01-11 12.40 12.40 12.32 12.32 0.0M
2021-01-08 12.36 12.41 12.36 12.38 0.0M
2021-01-07 12.36 12.38 12.33 12.37 0.0M
2021-01-06 12.44 12.44 12.39 12.39 0.0M
2021-01-05 12.48 12.48 12.46 12.46 0.0M
2021-01-04 12.56 12.56 12.51 12.51 0.0M