Xtrackers MSCI AC Asia ex Japan ESG Swap UCITS ETF 1C (XAXJ)

XAXJ
🏛️ 德国 →
51.89
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 51.99 51.99 51.68 51.89 0.0M
2025-09-25 52.56 52.56 51.94 52.34 0.0M
2025-09-24 52.25 52.42 52.18 52.28 0.0M
2025-09-23 51.67 51.93 51.67 51.90 0.0M
2025-09-22 52.33 52.35 52.20 52.23 0.0M
2025-09-19 52.27 52.54 52.27 52.49 0.0M
2025-09-18 52.33 52.55 52.20 52.41 0.0M
2025-09-17 52.61 52.76 52.58 52.68 0.0M
2025-09-16 52.19 52.19 51.85 51.93 0.0M
2025-09-15 52.22 52.33 52.16 52.23 0.0M
2025-09-12 52.12 52.28 52.00 52.03 0.0M
2025-09-11 51.75 51.88 51.59 51.88 0.0M
2025-09-10 51.83 51.86 51.42 51.48 0.0M
2025-09-09 50.87 51.23 50.87 51.09 0.0M
2025-09-08 50.44 50.47 50.27 50.36 0.0M
2025-09-05 50.20 50.20 49.72 49.81 0.0M
2025-09-04 49.65 49.74 49.46 49.59 0.0M
2025-09-03 49.95 50.08 49.91 49.91 0.0M
2025-09-02 49.93 50.02 49.60 49.86 0.0M
2025-09-01 49.89 49.92 49.82 49.86 0.0M
2025-08-29 49.35 49.67 48.93 49.56 0.1M
2025-08-28 49.26 49.39 49.08 49.37 0.0M
2025-08-27 49.74 49.74 49.33 49.36 0.0M
2025-08-26 50.09 50.32 50.08 50.10 0.0M
2025-08-25 50.70 50.70 50.24 50.45 0.0M
2025-08-22 49.92 50.19 49.89 50.19 0.0M
2025-08-21 49.62 49.87 49.52 49.80 0.0M
2025-08-20 49.70 49.70 49.33 49.46 0.0M
2025-08-19 49.63 49.72 49.47 49.52 0.0M
2025-08-18 49.74 49.82 49.65 49.74 0.0M
2025-08-15 49.58 49.58 49.34 49.34 0.0M
2025-08-14 49.74 49.79 49.52 49.53 0.0M
2025-08-13 49.58 50.03 49.52 49.88 0.0M
2025-08-12 48.88 48.95 48.72 48.89 0.0M
2025-08-11 48.68 48.95 48.68 48.86 0.0M
2025-08-08 48.68 48.73 48.63 48.68 0.0M
2025-08-07 48.91 49.14 48.88 48.99 0.0M
2025-08-06 49.04 49.10 48.66 48.68 0.0M
2025-08-05 49.06 49.13 48.84 48.84 0.0M
2025-08-04 48.56 48.67 48.51 48.51 0.0M
2025-08-01 48.84 48.84 47.76 47.99 0.0M
2025-07-31 49.29 49.33 49.13 49.20 0.0M
2025-07-30 49.27 49.44 49.25 49.28 0.0M
2025-07-29 49.57 49.82 49.54 49.54 0.0M
2025-07-28 49.09 49.26 49.05 49.26 0.0M
2025-07-25 48.72 48.79 48.69 48.75 0.0M
2025-07-24 49.29 49.29 48.99 48.99 0.0M
2025-07-23 49.09 49.27 49.09 49.16 0.0M
2025-07-22 48.50 48.71 48.47 48.63 0.0M
2025-07-21 48.78 48.86 48.69 48.78 0.0M
2025-07-18 48.49 48.84 48.49 48.78 0.0M
2025-07-17 48.48 48.68 48.26 48.62 0.0M
2025-07-16 48.20 48.22 47.71 47.71 0.0M
2025-07-15 47.96 48.25 47.94 48.25 0.0M
2025-07-14 47.37 47.39 47.27 47.38 0.0M
2025-07-11 47.42 47.42 47.07 47.09 0.0M
2025-07-10 47.05 47.13 46.96 47.13 0.0M
2025-07-09 46.80 46.92 46.69 46.73 0.0M
2025-07-08 47.05 47.21 47.03 47.16 0.0M
2025-07-07 46.44 46.85 46.44 46.80 0.0M
2025-07-04 46.40 46.47 46.39 46.43 0.0M
2025-07-03 46.64 46.94 46.59 46.94 0.0M
2025-07-02 46.74 46.89 46.68 46.69 0.0M
2025-07-01 47.05 47.05 46.75 46.95 0.0M
2025-06-30 47.03 47.03 46.87 46.89 0.0M
2025-06-27 47.20 47.25 47.09 47.24 0.0M
2025-06-26 47.33 47.42 47.26 47.29 0.0M
2025-06-25 47.80 47.87 47.60 47.64 0.0M
2025-06-24 47.42 47.53 47.26 47.52 0.0M
2025-06-23 46.61 46.81 46.55 46.55 0.0M
2025-06-20 46.42 46.75 46.31 46.37 0.0M
2025-06-19 46.30 46.30 45.99 46.08 0.0M
2025-06-18 46.74 46.78 46.66 46.68 0.0M
2025-06-17 47.03 47.07 46.92 47.05 0.0M
2025-06-16 47.23 47.40 47.10 47.30 0.0M
2025-06-13 46.82 47.01 46.71 46.87 0.0M
2025-06-12 47.72 47.72 47.17 47.34 0.0M
2025-06-11 48.12 48.20 47.82 47.87 0.0M
2025-06-10 47.97 47.97 47.67 47.67 0.0M
2025-06-09 48.02 48.02 47.85 47.93 0.0M
2025-06-06 47.14 47.29 47.10 47.25 0.0M
2025-06-05 47.17 47.23 46.90 47.18 0.0M
2025-06-04 46.67 46.83 46.65 46.81 0.0M
2025-06-03 46.19 46.34 46.16 46.34 0.0M
2025-06-02 45.93 46.00 45.80 45.90 0.0M
2025-05-30 46.27 46.40 45.97 45.97 0.0M
2025-05-29 47.08 47.09 46.45 46.45 0.0M
2025-05-28 46.54 46.54 46.38 46.46 0.0M
2025-05-27 46.59 46.59 46.39 46.57 0.0M
2025-05-26 46.40 46.51 46.36 46.50 0.0M
2025-05-23 46.93 46.93 46.39 46.68 0.0M
2025-05-22 46.65 46.79 46.63 46.79 0.0M
2025-05-21 46.95 47.28 46.95 47.13 0.0M
2025-05-20 47.23 47.24 47.00 47.14 0.0M
2025-05-19 47.16 47.16 46.75 47.10 0.0M
2025-05-16 47.55 47.55 47.42 47.55 0.0M
2025-05-15 47.57 47.63 47.39 47.49 0.0M
2025-05-14 47.64 47.83 47.51 47.77 0.0M
2025-05-13 47.27 47.55 46.75 47.44 0.0M
2025-05-12 47.75 48.06 47.57 47.74 0.0M
2025-05-09 45.85 46.09 45.82 45.88 0.0M
2025-05-08 45.60 45.79 45.60 45.65 0.0M
2025-05-07 45.90 45.90 45.33 45.44 0.0M
2025-05-06 46.20 46.31 45.90 46.29 0.0M
2025-05-05 46.00 46.34 45.86 46.28 0.0M
2025-05-02 45.56 45.81 45.44 45.56 0.0M
2025-04-30 44.44 44.48 44.10 44.25 0.0M
2025-04-29 43.78 43.89 43.78 43.83 0.0M
2025-04-28 44.14 44.14 43.75 43.75 0.0M
2025-04-25 43.83 43.90 43.64 43.73 0.0M
2025-04-24 43.59 43.96 43.43 43.96 0.0M
2025-04-23 43.90 44.10 43.54 43.93 0.0M
2025-04-22 42.51 42.84 42.46 42.80 0.0M
2025-04-17 42.50 42.62 42.38 42.41 0.0M
2025-04-16 42.04 42.38 41.82 42.31 0.0M
2025-04-15 42.71 42.84 42.51 42.84 0.0M
2025-04-14 42.14 42.72 42.14 42.52 0.0M
2025-04-11 41.61 41.61 40.85 41.16 0.0M
2025-04-10 42.83 42.97 41.34 41.34 0.0M
2025-04-09 40.86 41.06 39.83 39.83 0.0M
2025-04-08 41.41 42.09 41.22 41.64 0.0M
2025-04-07 40.53 41.79 39.97 41.28 0.0M
2025-04-04 45.35 45.35 42.56 42.98 0.0M
2025-04-03 45.55 45.69 44.85 45.33 0.0M
2025-04-02 47.25 47.25 46.75 46.75 0.0M
2025-04-01 47.24 47.29 46.72 47.08 0.0M
2025-03-31 46.62 46.65 46.38 46.62 0.0M
2025-03-28 47.36 47.55 46.84 46.84 0.0M
2025-03-27 47.91 48.12 47.75 48.12 0.0M
2025-03-26 47.69 47.73 47.57 47.57 0.0M
2025-03-25 47.47 47.90 47.47 47.65 0.0M
2025-03-24 47.81 48.00 47.69 47.82 0.0M
2025-03-21 47.38 47.69 47.37 47.69 0.0M
2025-03-20 48.15 48.15 47.76 47.76 0.0M
2025-03-19 48.36 48.77 48.36 48.60 0.0M
2025-03-18 48.50 48.60 48.20 48.35 0.0M
2025-03-17 47.80 48.45 47.72 48.45 0.0M
2025-03-14 47.73 47.87 47.65 47.73 0.0M
2025-03-13 46.74 47.23 46.74 47.23 0.0M
2025-03-12 47.03 47.32 46.88 47.18 0.0M
2025-03-11 47.13 47.30 46.83 46.86 0.0M
2025-03-10 47.53 47.65 46.81 46.97 0.0M
2025-03-07 48.32 48.32 47.81 47.81 0.0M
2025-03-06 48.57 48.85 48.25 48.30 0.0M
2025-03-05 48.07 48.10 47.46 47.73 0.0M
2025-03-04 47.76 47.76 47.23 47.31 0.0M
2025-03-03 48.54 48.54 47.89 48.04 0.0M
2025-02-28 48.13 48.40 48.01 48.29 0.0M
2025-02-27 49.47 49.72 49.15 49.68 0.0M
2025-02-26 49.61 49.78 49.61 49.72 0.0M
2025-02-25 48.66 48.69 48.34 48.56 0.0M
2025-02-24 49.47 49.47 48.34 48.42 0.0M
2025-02-21 49.63 50.13 49.63 50.13 0.0M
2025-02-20 48.47 49.79 48.38 49.20 0.0M
2025-02-19 48.90 49.01 48.81 48.90 0.0M
2025-02-18 48.99 49.03 48.59 48.63 0.0M
2025-02-17 48.30 48.61 48.30 48.56 0.0M
2025-02-14 48.45 48.45 47.90 47.97 0.0M
2025-02-13 47.16 47.54 47.16 47.54 0.0M
2025-02-12 47.28 47.58 47.25 47.58 0.0M
2025-02-11 46.82 47.23 46.81 47.14 0.0M
2025-02-10 47.05 47.39 47.05 47.29 0.0M
2025-02-07 46.69 46.89 46.51 46.66 0.0M
2025-02-06 46.01 46.30 46.01 46.23 0.0M
2025-02-05 46.19 46.19 45.79 45.95 0.0M
2025-02-04 46.51 46.51 46.23 46.48 0.0M
2025-02-03 46.03 46.24 45.61 46.13 0.0M
2025-01-31 46.45 46.45 46.11 46.15 0.0M
2025-01-30 45.39 46.15 45.39 46.15 0.0M
2025-01-29 45.77 45.77 45.59 45.59 0.0M
2025-01-28 44.93 44.95 44.54 44.54 0.0M
2025-01-27 44.44 44.72 44.44 44.60 0.0M
2025-01-24 44.71 44.79 44.56 44.70 0.0M
2025-01-23 44.56 44.56 44.42 44.44 0.0M
2025-01-22 44.32 44.60 44.32 44.43 0.0M
2025-01-21 44.77 44.88 44.42 44.52 0.0M
2025-01-20 45.05 45.16 44.68 45.03 0.0M
2025-01-17 44.39 44.86 44.31 44.63 0.0M
2025-01-16 44.43 44.51 44.22 44.36 0.0M
2025-01-15 44.06 44.37 43.97 44.37 0.0M
2025-01-14 44.40 44.40 43.89 43.89 0.0M
2025-01-13 43.90 43.90 43.55 43.58 0.0M
2025-01-10 44.02 44.06 43.71 43.79 0.0M
2025-01-09 44.08 44.44 44.08 44.32 0.0M
2025-01-08 44.32 44.49 44.32 44.39 0.0M
2025-01-07 44.44 44.62 44.27 44.48 0.0M
2025-01-06 44.89 45.23 44.70 44.70 0.0M
2025-01-03 44.99 45.10 44.98 45.09 0.0M
2025-01-02 44.51 45.17 44.51 45.17 0.0M