Xtrackers MSCI EM Asia Screened Swap UCITS ETF 1D USD (XMA1)

XMA1
🏛️ 德国 →
19.95
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
2021-12-30 17.86 17.86 17.81 17.82 0.0M
2021-12-29 17.89 17.93 17.75 17.79 0.0M
2021-12-28 18.00 18.04 17.94 17.94 0.0M
2021-12-27 17.85 17.98 17.85 17.98 0.0M
2021-12-23 17.83 17.92 17.83 17.92 0.0M
2021-12-22 17.74 17.78 17.73 17.78 0.0M
2021-12-21 17.61 17.75 17.61 17.75 0.0M
2021-12-20 17.42 17.50 17.37 17.37 0.0M
2021-12-17 17.74 17.78 17.67 17.78 0.0M
2021-12-16 17.93 17.97 17.87 17.87 0.0M
2021-12-15 17.86 17.86 17.68 17.68 0.0M
2021-12-14 18.01 18.01 17.86 17.90 0.0M
2021-12-13 18.21 18.21 17.97 17.97 0.0M
2021-12-10 18.17 18.28 18.17 18.20 0.0M
2021-12-09 18.37 18.37 18.26 18.34 0.0M
2021-12-08 18.23 18.32 18.23 18.29 0.0M
2021-12-07 18.17 18.29 18.17 18.29 0.0M
2021-12-06 17.80 17.88 17.72 17.88 0.0M
2021-12-03 18.09 18.09 17.81 17.81 0.0M
2021-12-02 18.17 18.18 18.03 18.12 0.0M
2021-12-01 17.96 18.18 17.96 18.18 0.0M
2021-11-30 17.72 17.79 17.71 17.79 0.0M
2021-11-29 17.98 17.98 17.89 17.89 0.0M
2021-11-26 18.10 18.10 17.66 17.66 0.0M
2021-11-25 18.58 18.58 18.57 18.57 0.0M
2021-11-24 18.56 18.56 18.52 18.53 0.0M
2021-11-23 18.60 18.60 18.46 18.46 0.0M
2021-11-22 18.73 18.73 18.61 18.61 0.0M
2021-11-19 18.59 18.61 18.55 18.59 0.0M
2021-11-18 18.69 18.69 18.45 18.49 0.0M
2021-11-17 18.94 18.94 18.80 18.80 0.0M
2021-11-16 18.86 18.86 18.79 18.84 0.0M
2021-11-15 18.62 18.66 18.62 18.66 0.0M
2021-11-12 18.55 18.64 18.55 18.64 0.0M
2021-11-11 18.34 18.52 18.34 18.52 0.0M
2021-11-10 18.18 18.27 18.11 18.22 0.0M
2021-11-09 18.07 18.12 18.04 18.04 0.0M
2021-11-08 18.06 18.09 18.06 18.07 0.0M
2021-11-05 17.99 18.07 17.98 17.98 0.0M
2021-11-04 18.11 18.11 18.01 18.01 0.0M
2021-11-03 17.94 17.98 17.93 17.93 0.0M
2021-11-02 17.95 18.00 17.95 17.97 0.0M
2021-11-01 17.98 18.15 17.98 18.13 0.0M
2021-10-29 17.94 18.03 17.94 18.03 0.0M
2021-10-28 18.18 18.18 18.05 18.05 0.0M
2021-10-27 18.26 18.26 18.22 18.24 0.0M
2021-10-26 18.47 18.51 18.44 18.44 0.0M
2021-10-25 18.40 18.44 18.40 18.44 0.0M
2021-10-22 18.42 18.44 18.35 18.35 0.0M
2021-10-21 18.27 18.34 18.27 18.32 0.0M
2021-10-20 18.44 18.51 18.36 18.39 0.2M
2021-10-19 18.36 18.45 18.35 18.45 0.0M
2021-10-18 18.17 18.26 18.17 18.26 0.0M
2021-10-15 18.15 18.30 18.15 18.30 0.1M
2021-10-14 18.00 18.09 18.00 18.03 0.0M
2021-10-13 17.90 18.01 17.90 18.01 0.0M
2021-10-12 17.72 17.90 17.72 17.88 0.0M
2021-10-11 18.02 18.06 18.01 18.01 0.0M
2021-10-08 17.82 17.88 17.82 17.87 0.0M
2021-10-07 17.76 17.95 17.76 17.95 0.0M
2021-10-06 17.35 17.43 17.29 17.42 0.0M
2021-10-05 17.42 17.56 17.41 17.55 0.0M
2021-10-04 17.48 17.48 17.25 17.25 0.0M
2021-10-01 17.59 17.65 17.59 17.64 0.0M
2021-09-30 17.75 17.86 17.75 17.86 0.0M
2021-09-29 17.71 17.73 17.65 17.65 0.0M
2021-09-28 17.95 17.95 17.63 17.63 0.0M
2021-09-27 17.83 17.84 17.76 17.84 0.0M
2021-09-24 17.79 17.79 17.73 17.74 0.0M
2021-09-23 17.90 17.90 17.83 17.83 0.0M
2021-09-22 17.70 17.82 17.67 17.82 0.0M
2021-09-21 17.57 17.61 17.56 17.56 0.0M
2021-09-20 17.67 17.67 17.53 17.53 0.0M
2021-09-17 17.99 17.99 17.95 17.95 0.0M
2021-09-16 17.81 17.90 17.81 17.90 0.0M
2021-09-15 18.02 18.02 17.94 17.94 0.0M
2021-09-14 18.10 18.10 18.10 18.10 0.0M
2021-09-13 18.22 18.29 18.22 18.27 0.0M
2021-09-10 18.36 18.43 18.30 18.30 0.0M
2021-09-09 18.17 18.31 18.15 18.31 0.0M
2021-09-08 18.43 18.52 18.32 18.32 0.0M
2021-09-07 18.53 18.56 18.46 18.56 0.0M
2021-09-06 18.47 18.56 18.47 18.56 0.0M
2021-09-03 18.26 18.39 18.26 18.36 0.0M
2021-09-02 18.33 18.38 18.33 18.38 0.0M
2021-09-01 18.34 18.40 18.26 18.40 0.0M
2021-08-31 18.11 18.17 18.11 18.17 0.0M
2021-08-30 17.89 17.89 17.88 17.88 0.0M
2021-08-27 17.72 17.86 17.72 17.84 0.0M
2021-08-26 17.68 17.75 17.68 17.75 0.0M
2021-08-25 17.88 17.91 17.88 17.91 0.0M
2021-08-24 17.69 17.87 17.69 17.87 0.0M
2021-08-23 17.31 17.39 17.31 17.39 0.0M
2021-08-20 17.07 17.28 17.07 17.27 0.0M
2021-08-19 17.27 17.29 17.21 17.29 0.0M
2021-08-18 17.67 17.70 17.66 17.66 0.0M
2021-08-17 17.43 17.53 17.43 17.53 0.0M
2021-08-16 17.71 17.75 17.71 17.71 0.0M
2021-08-13 17.94 17.94 17.87 17.87 0.0M
2021-08-12 18.09 18.15 18.07 18.07 0.0M
2021-08-11 18.26 18.27 18.22 18.22 0.0M
2021-08-10 18.34 18.35 18.25 18.25 0.0M
2021-08-09 18.17 18.26 18.17 18.26 0.0M
2021-08-06 18.09 18.16 18.07 18.07 0.0M
2021-08-05 18.11 18.23 18.11 18.20 0.0M
2021-08-04 18.16 18.20 18.16 18.20 0.0M
2021-08-03 17.96 17.97 17.93 17.93 0.0M
2021-08-02 17.88 17.99 17.88 17.96 0.0M
2021-07-30 17.65 17.83 17.65 17.81 0.0M
2021-07-29 17.96 18.00 17.90 17.90 0.0M
2021-07-28 17.46 17.86 17.46 17.86 0.0M
2021-07-27 17.47 17.47 17.23 17.23 0.0M
2021-07-26 17.98 17.98 17.88 17.90 0.0M
2021-07-23 18.59 18.59 18.35 18.35 0.0M
2021-07-22 18.71 18.72 18.67 18.70 0.0M
2021-07-21 18.48 18.55 18.48 18.55 0.0M
2021-07-20 18.50 18.55 18.47 18.55 0.0M
2021-07-19 18.63 18.63 18.47 18.47 0.0M
2021-07-16 18.91 18.92 18.79 18.79 0.0M
2021-07-15 18.97 18.97 18.92 18.96 0.0M
2021-07-14 18.87 18.92 18.80 18.80 0.0M
2021-07-13 18.78 18.88 18.76 18.88 0.0M
2021-07-12 18.56 18.59 18.56 18.59 0.0M
2021-07-09 18.45 18.55 18.45 18.55 0.0M
2021-07-08 18.44 18.44 18.25 18.29 0.0M
2021-07-07 18.81 18.89 18.80 18.80 0.0M
2021-07-06 18.88 18.88 18.83 18.83 0.0M
2021-07-05 18.92 18.94 18.91 18.91 0.0M
2021-07-02 18.97 19.01 18.97 19.00 0.0M
2021-07-01 19.21 19.21 19.08 19.08 0.0M
2021-06-30 19.26 19.26 19.20 19.25 0.0M
2021-06-29 19.12 19.18 19.12 19.18 0.0M
2021-06-28 19.18 19.23 19.18 19.23 0.0M
2021-06-25 19.16 19.16 19.15 19.15 0.0M
2021-06-24 18.91 19.02 18.91 19.02 0.0M
2021-06-23 18.87 18.91 18.80 18.85 0.0M
2021-06-22 18.74 18.75 18.71 18.71 0.0M
2021-06-21 18.78 18.80 18.78 18.78 0.0M
2021-06-18 18.95 18.95 18.89 18.89 0.0M
2021-06-17 18.73 18.94 18.73 18.94 0.0M
2021-06-16 18.66 18.70 18.64 18.70 0.0M
2021-06-15 18.80 18.82 18.72 18.72 0.0M
2021-06-14 18.84 18.85 18.80 18.85 0.0M
2021-06-11 18.74 18.83 18.74 18.82 0.0M
2021-06-10 18.68 18.76 18.66 18.76 0.0M
2021-06-09 18.59 18.60 18.59 18.60 0.0M
2021-06-08 18.66 18.67 18.62 18.62 0.0M
2021-06-07 18.78 18.81 18.66 18.66 0.0M
2021-06-04 18.81 18.88 18.81 18.87 0.0M
2021-06-03 18.77 18.83 18.71 18.83 0.0M
2021-06-02 18.81 18.88 18.81 18.88 0.0M
2021-06-01 18.86 18.91 18.85 18.85 0.0M
2021-05-31 18.68 18.73 18.68 18.68 0.0M
2021-05-28 18.51 18.54 18.51 18.54 0.0M
2021-05-27 18.40 18.43 18.40 18.43 0.0M
2021-05-26 18.36 18.37 18.36 18.37 0.0M
2021-05-25 18.27 18.27 18.22 18.22 0.0M
2021-05-21 18.03 18.06 17.99 17.99 0.0M
2021-05-20 18.00 18.12 17.95 18.12 0.0M
2021-05-19 17.90 17.94 17.87 17.94 0.0M
2021-05-18 18.09 18.09 18.04 18.07 0.0M
2021-05-17 17.76 17.79 17.71 17.79 0.0M
2021-05-14 17.74 17.87 17.74 17.87 0.0M
2021-05-13 17.69 17.69 17.65 17.69 0.0M
2021-05-12 17.92 17.92 17.76 17.76 0.0M
2021-05-11 18.03 18.03 17.89 17.99 0.0M
2021-05-10 18.40 18.44 18.23 18.23 0.0M
2021-05-07 18.50 18.64 18.50 18.64 0.0M
2021-05-06 18.53 18.53 18.49 18.53 0.0M
2021-05-05 18.45 18.55 18.45 18.55 0.0M
2021-05-04 18.60 18.60 18.35 18.35 0.0M
2021-05-03 18.54 18.57 18.54 18.57 0.0M
2021-04-30 18.68 18.72 18.60 18.72 0.0M
2021-04-29 18.96 18.97 18.75 18.75 0.0M
2021-04-28 18.92 18.94 18.90 18.90 0.0M
2021-04-27 18.90 18.90 18.87 18.88 0.0M
2021-04-26 18.82 18.82 18.72 18.81 0.0M
2021-04-23 18.79 18.84 18.79 18.84 0.0M
2021-04-22 18.63 18.73 18.61 18.73 0.0M
2021-04-21 18.53 18.59 18.53 18.59 0.0M
2021-04-20 18.75 18.75 18.53 18.53 0.0M
2021-04-19 18.87 18.87 18.67 18.67 0.0M
2021-04-16 18.82 18.86 18.82 18.84 0.0M
2021-04-15 18.68 18.76 18.68 18.76 0.0M
2021-04-14 18.76 18.84 18.76 18.76 0.0M
2021-04-13 18.61 18.70 18.60 18.70 0.0M
2021-04-12 18.60 18.60 18.58 18.58 0.0M
2021-04-09 18.78 18.79 18.74 18.74 0.0M
2021-04-08 19.00 19.00 18.95 18.95 0.0M
2021-04-07 18.97 18.97 18.77 18.80 0.0M
2021-04-06 19.06 19.20 19.06 19.20 0.0M
2021-04-01 19.10 19.20 19.10 19.20 0.0M
2021-03-31 18.83 18.94 18.83 18.94 0.0M
2021-03-30 18.84 18.95 18.84 18.95 0.0M
2021-03-29 18.70 18.82 18.70 18.75 0.0M
2021-03-26 18.70 18.74 18.61 18.61 0.0M
2021-03-25 18.38 18.50 18.33 18.50 0.0M
2021-03-24 18.59 18.65 18.46 18.46 0.0M
2021-03-23 18.79 18.84 18.79 18.84 0.0M
2021-03-22 18.94 19.00 18.94 19.00 0.0M
2021-03-19 18.85 19.00 18.85 19.00 0.0M
2021-03-18 19.02 19.03 18.94 18.94 0.0M
2021-03-17 19.04 19.04 18.87 18.94 0.0M
2021-03-16 19.05 19.18 19.05 19.18 0.0M
2021-03-15 18.87 18.93 18.82 18.93 0.0M
2021-03-12 18.96 18.96 18.88 18.88 0.0M
2021-03-11 19.11 19.24 19.11 19.24 0.0M
2021-03-10 18.82 18.99 18.74 18.74 0.0M
2021-03-09 18.53 18.93 18.53 18.93 0.0M
2021-03-08 18.69 18.69 18.69 18.69 0.0M