Xtrackers MSCI All World ex US Hedged Equity ETF (DBAW)

DBAW
🏛️ 美国 →
39.16
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
2022-12-30 27.14 27.22 26.93 26.93 0.0M
2022-12-29 27.30 27.40 27.25 27.38 0.0M
2022-12-28 27.38 27.38 27.08 27.08 0.0M
2022-12-27 27.29 27.37 27.29 27.37 0.0M
2022-12-23 27.09 27.17 27.06 27.17 0.1M
2022-12-22 27.13 27.13 26.91 27.09 0.1M
2022-12-21 27.05 27.29 27.05 27.25 0.0M
2022-12-20 26.89 27.00 26.87 26.87 0.1M
2022-12-19 27.22 27.22 27.00 27.02 0.0M
2022-12-16 27.17 27.17 27.03 27.13 0.0M
2022-12-15 27.75 27.75 27.50 27.51 0.1M
2022-12-14 28.02 28.10 27.84 27.92 0.1M
2022-12-13 28.26 28.32 27.93 28.01 0.0M
2022-12-12 27.83 27.95 27.73 27.95 0.0M
2022-12-09 27.89 27.96 27.80 27.80 0.0M
2022-12-08 27.90 27.90 27.76 27.83 0.0M
2022-12-07 27.74 27.81 27.54 27.74 0.0M
2022-12-06 30.99 31.12 30.79 30.83 0.0M
2022-12-05 31.02 31.05 30.87 30.95 0.0M
2022-12-02 30.96 31.19 30.96 31.19 0.0M
2022-12-01 31.27 31.27 31.09 31.11 0.0M
2022-11-30 31.07 31.32 30.99 31.31 0.0M
2022-11-29 30.77 30.89 30.74 30.83 0.0M
2022-11-28 30.76 30.79 30.59 30.60 0.0M
2022-11-25 30.79 30.85 30.79 30.79 0.0M
2022-11-23 30.66 30.78 30.65 30.72 0.0M
2022-11-22 30.51 30.69 30.51 30.68 0.1M
2022-11-21 30.53 30.53 30.37 30.48 0.0M
2022-11-18 30.58 30.58 30.48 30.54 0.0M
2022-11-17 30.30 30.57 30.30 30.55 0.0M
2022-11-16 30.52 30.55 30.37 30.38 0.1M
2022-11-15 30.82 30.87 30.46 30.58 0.0M
2022-11-14 30.58 30.59 30.32 30.32 0.0M
2022-11-11 30.37 30.58 30.37 30.53 0.0M
2022-11-10 30.11 30.27 30.11 30.27 0.0M
2022-11-09 29.59 29.65 29.37 29.38 0.0M
2022-11-08 29.67 29.78 29.51 29.63 0.0M
2022-11-07 29.50 29.57 29.44 29.50 0.0M
2022-11-04 29.42 29.52 29.30 29.46 0.0M
2022-11-03 28.66 28.90 28.63 28.87 0.0M
2022-11-02 29.07 29.16 28.77 28.77 0.0M
2022-11-01 29.27 29.27 29.05 29.06 0.0M
2022-10-31 28.79 28.86 28.74 28.81 0.0M
2022-10-28 28.60 28.85 28.60 28.85 0.0M
2022-10-27 28.67 28.87 28.67 28.67 0.0M
2022-10-26 28.56 28.91 28.56 28.73 0.0M
2022-10-25 28.39 28.68 28.39 28.68 0.0M
2022-10-24 28.37 28.43 28.18 28.34 0.0M
2022-10-21 28.14 28.55 28.14 28.50 0.0M
2022-10-20 28.33 28.53 28.26 28.31 0.0M
2022-10-19 28.30 28.37 28.18 28.28 0.0M
2022-10-18 28.63 28.63 28.36 28.48 0.0M
2022-10-17 28.39 28.44 28.34 28.36 0.0M
2022-10-14 28.31 28.31 27.87 27.87 0.0M
2022-10-13 27.34 28.23 27.34 28.18 0.0M
2022-10-12 27.83 27.86 27.77 27.78 0.0M
2022-10-11 27.89 28.04 27.79 27.84 0.0M
2022-10-10 28.22 28.25 28.05 28.12 0.0M
2022-10-07 28.54 28.54 28.26 28.27 0.0M
2022-10-06 28.78 28.85 28.71 28.72 0.0M
2022-10-05 28.89 29.05 28.76 28.94 0.0M
2022-10-04 28.78 29.09 28.78 28.98 0.0M
2022-10-03 28.01 28.31 28.01 28.25 0.0M
2022-09-30 27.86 28.05 27.83 27.83 0.0M
2022-09-29 27.82 27.85 27.72 27.84 0.0M
2022-09-28 28.01 28.34 27.98 28.34 0.1M
2022-09-27 28.14 28.14 27.99 28.05 0.0M
2022-09-26 28.27 28.31 28.09 28.15 0.0M
2022-09-23 28.30 28.30 28.20 28.29 0.0M
2022-09-22 28.86 28.89 28.73 28.82 0.0M
2022-09-21 29.10 29.21 28.96 28.96 0.0M
2022-09-20 29.22 29.25 29.10 29.14 0.0M
2022-09-19 29.09 29.48 29.09 29.45 0.0M
2022-09-16 29.42 29.42 29.25 29.35 0.0M
2022-09-15 29.62 29.77 29.55 29.60 0.0M
2022-09-14 29.80 29.84 29.68 29.84 0.0M
2022-09-13 30.10 30.10 29.68 29.74 0.0M
2022-09-12 30.34 30.46 30.34 30.42 0.0M
2022-09-09 29.98 30.11 29.98 30.10 0.0M
2022-09-08 29.45 29.61 29.45 29.61 0.0M
2022-09-07 29.31 29.58 29.31 29.55 0.0M
2022-09-06 29.50 29.54 29.37 29.41 0.0M
2022-09-02 29.70 29.79 29.40 29.40 0.0M
2022-09-01 29.38 29.60 29.35 29.59 0.0M
2022-08-31 29.98 29.98 29.74 29.75 0.0M
2022-08-30 30.21 30.21 29.80 29.84 0.0M
2022-08-29 30.00 30.15 30.00 30.11 0.0M
2022-08-26 30.59 30.59 30.14 30.14 0.0M
2022-08-25 30.47 30.67 30.47 30.67 0.0M
2022-08-24 30.25 30.43 30.25 30.36 0.0M
2022-08-23 30.33 30.33 30.25 30.30 0.0M
2022-08-22 30.38 30.38 30.22 30.36 0.0M
2022-08-19 30.64 30.67 30.56 30.57 0.0M
2022-08-18 30.79 30.89 30.79 30.87 0.0M
2022-08-17 30.86 30.93 30.75 30.86 0.0M
2022-08-16 30.90 31.03 30.90 30.97 0.0M
2022-08-15 30.77 30.95 30.77 30.92 0.0M
2022-08-12 30.69 30.96 30.69 30.96 0.0M
2022-08-11 30.80 30.80 30.55 30.59 0.0M
2022-08-10 30.53 30.60 30.39 30.60 0.0M
2022-08-09 30.32 30.33 30.17 30.22 0.0M
2022-08-08 30.59 30.60 30.40 30.44 0.0M
2022-08-05 30.38 30.40 30.28 30.38 0.0M
2022-08-04 30.38 30.42 30.34 30.35 0.0M
2022-08-03 30.23 30.35 30.20 30.34 0.0M
2022-08-02 30.13 30.26 30.06 30.12 0.0M
2022-08-01 30.23 30.40 30.23 30.25 0.0M
2022-07-29 30.27 30.43 30.27 30.40 0.0M
2022-07-28 30.06 30.31 30.06 30.31 0.0M
2022-07-27 29.92 30.20 29.92 30.20 0.0M
2022-07-26 29.89 29.89 29.73 29.76 0.0M
2022-07-25 29.92 30.00 29.90 29.97 0.0M
2022-07-22 30.02 30.02 29.75 29.80 0.0M
2022-07-21 29.73 30.00 29.73 30.00 0.0M
2022-07-20 29.76 29.83 29.64 29.77 0.0M
2022-07-19 29.54 29.87 29.54 29.85 0.0M
2022-07-18 29.58 29.60 29.30 29.31 0.0M
2022-07-15 29.16 29.28 29.01 29.28 0.0M
2022-07-14 28.84 28.98 28.79 28.97 0.0M
2022-07-13 29.07 29.29 29.04 29.17 0.0M
2022-07-12 29.36 29.43 29.22 29.24 0.0M
2022-07-11 29.39 29.45 29.22 29.22 0.0M
2022-07-08 29.55 29.73 29.53 29.62 0.0M
2022-07-07 29.43 29.63 29.43 29.62 0.0M
2022-07-06 29.06 29.25 28.98 29.17 0.0M
2022-07-05 28.92 29.18 28.83 29.12 0.1M
2022-07-01 29.31 29.40 29.14 29.38 0.0M
2022-06-30 29.16 29.36 29.16 29.36 0.0M
2022-06-29 29.59 29.75 29.50 29.50 0.0M
2022-06-28 30.00 30.00 29.58 29.58 0.0M
2022-06-27 29.61 29.72 29.61 29.65 0.0M
2022-06-24 29.56 29.67 29.52 29.67 0.0M
2022-06-23 29.37 29.42 29.17 29.28 0.0M
2022-06-22 29.32 29.56 29.31 29.31 0.0M
2022-06-21 29.87 29.87 29.60 29.72 0.0M
2022-06-17 29.27 29.35 29.16 29.24 0.0M
2022-06-16 29.29 29.29 29.00 29.12 0.1M
2022-06-15 30.04 30.11 29.87 30.11 0.0M
2022-06-14 29.83 29.95 29.67 29.78 0.0M
2022-06-13 29.98 30.03 29.73 29.79 0.0M
2022-06-10 30.61 30.73 30.51 30.51 0.0M
2022-06-09 31.31 31.31 30.99 30.99 0.0M
2022-06-08 31.59 31.59 31.43 31.43 0.0M
2022-06-07 31.71 31.71 31.46 31.66 0.4M
2022-06-06 31.84 31.87 31.66 31.68 0.0M
2022-06-03 31.53 31.53 31.40 31.42 0.0M
2022-06-02 31.48 31.83 31.44 31.83 0.0M
2022-06-01 31.69 31.69 31.28 31.41 0.0M
2022-05-31 31.51 31.66 31.44 31.49 0.0M
2022-05-27 31.32 31.41 31.32 31.40 0.0M
2022-05-26 30.88 31.18 30.88 31.14 0.0M
2022-05-25 30.54 30.91 30.54 30.79 0.0M
2022-05-24 30.69 30.74 30.46 30.67 0.0M
2022-05-23 30.75 31.01 30.75 30.92 0.0M
2022-05-20 30.84 30.84 30.34 30.64 0.1M
2022-05-19 30.16 30.59 30.16 30.50 0.0M
2022-05-18 30.87 30.87 30.35 30.36 0.0M
2022-05-17 31.01 31.07 30.86 31.07 0.0M
2022-05-16 30.53 30.79 30.53 30.67 0.0M
2022-05-13 30.24 30.73 30.24 30.73 0.0M
2022-05-12 29.90 30.07 29.76 29.95 0.0M
2022-05-11 30.30 30.39 29.92 29.92 0.0M
2022-05-10 30.27 30.27 29.90 30.10 0.0M
2022-05-09 30.16 30.16 29.91 29.91 0.0M
2022-05-06 30.62 30.82 30.62 30.70 0.0M
2022-05-05 31.41 31.45 30.83 30.94 0.0M
2022-05-04 31.38 31.75 31.19 31.75 0.0M
2022-05-03 31.44 31.56 31.38 31.51 0.1M
2022-05-02 31.25 31.40 31.08 31.37 0.0M
2022-04-29 31.93 31.93 31.28 31.29 0.0M
2022-04-28 31.41 31.71 31.26 31.63 0.0M
2022-04-27 31.00 31.20 30.92 31.12 0.0M
2022-04-26 31.23 31.23 30.71 30.71 0.0M
2022-04-25 31.16 31.38 31.04 31.38 0.0M
2022-04-22 31.78 31.78 31.45 31.46 0.0M
2022-04-21 32.27 32.27 31.70 31.70 0.0M
2022-04-20 32.12 32.17 32.01 32.06 0.0M
2022-04-19 31.85 32.10 31.84 32.09 0.0M
2022-04-18 31.86 32.14 31.86 32.00 0.0M
2022-04-14 32.19 32.19 31.97 32.00 0.0M
2022-04-13 31.95 32.11 31.95 32.05 0.0M
2022-04-12 32.06 32.09 31.75 31.78 0.0M
2022-04-11 32.06 32.12 31.92 31.93 0.0M
2022-04-08 32.22 32.32 32.19 32.19 0.0M
2022-04-07 32.14 32.24 31.95 32.15 0.0M
2022-04-06 32.11 32.22 32.08 32.14 0.0M
2022-04-05 32.61 32.61 32.42 32.42 0.0M
2022-04-04 32.59 32.82 32.59 32.79 0.0M
2022-04-01 32.51 32.52 32.38 32.50 0.0M
2022-03-31 32.40 32.44 32.20 32.20 0.0M
2022-03-30 32.62 32.70 32.51 32.56 0.0M
2022-03-29 32.73 32.84 32.63 32.79 0.0M
2022-03-28 32.34 32.43 32.19 32.39 0.0M
2022-03-25 32.26 32.35 32.13 32.34 0.0M
2022-03-24 32.19 32.40 32.18 32.34 0.0M
2022-03-23 32.19 32.29 32.10 32.16 0.0M
2022-03-22 32.26 32.45 32.26 32.38 0.0M
2022-03-21 32.08 32.12 31.95 32.04 0.0M
2022-03-18 31.78 32.28 31.78 32.28 0.0M
2022-03-17 31.62 31.90 31.62 31.90 0.0M
2022-03-16 31.59 31.78 31.28 31.78 0.0M
2022-03-15 30.36 30.65 30.25 30.64 0.1M
2022-03-14 30.56 30.71 30.36 30.42 0.0M
2022-03-11 30.87 30.87 30.38 30.38 0.0M
2022-03-10 30.59 30.80 30.53 30.65 0.0M
2022-03-09 30.65 31.10 30.65 31.02 0.0M
2022-03-08 30.18 30.48 29.95 30.19 0.0M
2022-03-07 30.48 30.55 29.74 29.74 0.0M
2022-03-04 30.79 30.80 30.54 30.73 0.0M
2022-03-03 31.65 31.65 31.28 31.31 0.0M
2022-03-02 31.66 31.87 31.65 31.84 0.0M
2022-03-01 31.97 31.97 31.39 31.46 0.0M
2022-02-28 31.93 32.18 31.73 31.96 0.0M
2022-02-25 31.99 32.34 31.92 32.34 0.0M
2022-02-24 31.06 31.74 31.06 31.74 0.2M
2022-02-23 32.47 32.48 31.99 31.99 0.0M
2022-02-22 32.42 32.52 32.17 32.35 0.1M
2022-02-18 32.79 32.84 32.65 32.71 0.0M
2022-02-17 33.14 33.14 32.88 32.91 0.0M
2022-02-16 33.20 33.39 33.20 33.34 0.0M
2022-02-15 33.15 33.28 33.13 33.27 0.0M
2022-02-14 32.86 32.87 32.62 32.77 0.0M
2022-02-11 33.36 33.38 32.94 32.96 0.0M
2022-02-10 33.36 33.63 33.29 33.35 0.1M
2022-02-09 33.52 33.63 33.49 33.63 0.0M
2022-02-08 32.95 33.16 32.95 33.16 0.0M
2022-02-07 32.97 33.09 32.89 32.93 0.0M
2022-02-04 32.72 33.02 32.72 32.91 0.0M
2022-02-03 32.94 33.09 32.78 32.89 0.0M
2022-02-02 33.34 33.38 33.19 33.33 0.0M
2022-02-01 33.06 33.20 33.06 33.20 0.0M
2022-01-31 32.80 33.06 32.78 33.05 0.0M
2022-01-28 32.32 32.44 32.14 32.44 0.1M
2022-01-27 32.66 32.79 32.43 32.48 0.0M
2022-01-26 32.85 32.88 32.45 32.49 0.0M
2022-01-25 32.38 32.68 32.20 32.57 0.0M
2022-01-24 32.16 32.60 31.92 32.60 0.0M
2022-01-21 33.15 33.15 32.87 32.92 0.0M
2022-01-20 33.64 33.79 33.39 33.40 0.0M
2022-01-19 33.54 33.65 33.48 33.48 0.0M
2022-01-18 33.58 33.62 33.49 33.51 0.0M
2022-01-14 33.71 33.88 33.65 33.88 0.0M
2022-01-13 34.15 34.16 33.87 33.87 0.0M
2022-01-12 34.15 34.17 34.04 34.13 0.0M
2022-01-11 33.69 33.98 33.69 33.91 0.0M
2022-01-10 33.59 33.59 33.27 33.51 0.0M
2022-01-07 33.67 33.77 33.62 33.74 0.0M
2022-01-06 33.62 33.79 33.58 33.72 0.0M
2022-01-05 34.03 34.11 33.74 33.74 0.0M
2022-01-04 34.06 34.10 33.97 34.05 0.0M
2022-01-03 33.70 33.98 33.70 33.93 0.0M