Xtrackers MSCI Europe Climate Transition UCITS ETF 1C EUR (XECT)

XECT
🏛️ 德国 →
41.25
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
09:00 40.09 40.09 40.09 40.09 0.0K
13:10 40.09 40.09 40.09 40.09 0.0K
17:35 40.32 40.32 40.32 40.32 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 41.27 41.27 41.21 41.25 0.0M
2025-10-02 41.13 41.13 41.05 41.05 0.0M
2025-10-01 40.40 40.86 40.40 40.86 0.0M
2025-09-30 40.09 40.32 40.09 40.32 0.0M
2025-09-29 40.05 40.17 40.05 40.17 0.0M
2025-09-26 39.81 40.01 39.76 40.01 0.0M
2025-09-25 39.84 39.96 39.69 39.69 0.0M
2025-09-24 40.05 40.08 40.01 40.03 0.0M
2025-09-23 40.15 40.27 40.15 40.16 0.0M
2025-09-22 40.06 40.06 40.05 40.05 0.0M
2025-09-19 40.16 40.16 40.08 40.08 0.0M
2025-09-18 39.98 40.16 39.98 40.16 0.0M
2025-09-17 39.83 39.83 39.79 39.82 0.0M
2025-09-16 40.19 40.19 39.80 39.80 0.0M
2025-09-15 40.33 40.33 40.25 40.25 0.0M
2025-09-12 40.19 40.19 40.12 40.12 0.0M
2025-09-11 40.09 40.15 40.09 40.15 0.0M
2025-09-10 40.14 40.25 40.00 40.00 0.0M
2025-09-09 40.13 40.21 40.06 40.06 0.0M
2025-09-08 40.05 40.08 39.98 40.08 0.0M
2025-09-05 39.91 39.98 39.84 39.84 0.0M
2025-09-04 39.62 39.89 39.62 39.88 0.0M
2025-09-03 39.47 39.58 39.47 39.58 0.0M
2025-09-02 39.87 39.87 39.28 39.28 0.0M
2025-09-01 40.00 40.00 39.87 39.88 0.0M
2025-08-29 40.06 40.08 39.85 39.85 0.0M
2025-08-28 40.32 40.32 40.12 40.30 0.0M
2025-08-27 40.19 40.25 40.16 40.25 0.0M
2025-08-26 40.33 40.33 40.23 40.23 0.0M
2025-08-25 40.74 40.74 40.51 40.51 0.0M
2025-08-22 40.51 40.77 40.51 40.77 0.0M
2025-08-21 40.56 40.56 40.43 40.55 0.0M
2025-08-20 40.42 40.61 40.42 40.61 0.0M
2025-08-19 40.31 40.52 40.31 40.52 0.0M
2025-08-18 40.24 40.24 40.06 40.22 0.0M
2025-08-15 40.43 40.43 40.13 40.24 0.0M
2025-08-14 39.95 40.20 39.95 40.20 0.0M
2025-08-13 39.77 39.90 39.77 39.90 0.0M
2025-08-12 39.71 39.71 39.59 39.66 0.0M
2025-08-11 39.71 39.71 39.58 39.59 0.0M
2025-08-08 39.58 39.62 39.56 39.62 0.0M
2025-08-07 39.18 39.53 39.18 39.53 0.0M
2025-08-06 39.16 39.16 38.83 38.99 0.0M
2025-08-05 39.24 39.26 38.99 38.99 0.0M
2025-08-04 38.73 39.07 38.73 39.07 0.0M
2025-08-01 39.06 39.06 38.53 38.53 0.0M
2025-07-31 40.02 40.02 39.52 39.52 0.0M
2025-07-30 39.81 39.92 39.81 39.89 0.0M
2025-07-29 39.94 40.17 39.85 39.85 0.0M
2025-07-28 40.18 40.18 39.81 39.81 0.0M
2025-07-25 39.77 39.89 39.71 39.87 0.0M
2025-07-24 39.99 39.99 39.95 39.95 0.0M
2025-07-23 39.83 39.93 39.72 39.80 0.0M
2025-07-22 39.46 39.46 39.35 39.40 0.0M
2025-07-21 39.56 39.68 39.55 39.68 0.0M
2025-07-18 39.73 39.73 39.55 39.55 0.0M
2025-07-17 39.44 39.63 39.44 39.63 0.0M
2025-07-16 39.31 39.37 39.16 39.16 0.0M
2025-07-15 39.74 39.74 39.44 39.44 0.0M
2025-07-14 39.35 39.54 39.35 39.54 0.0M
2025-07-11 39.92 39.92 39.54 39.54 0.0M
2025-07-10 40.01 40.08 40.01 40.08 0.0M
2025-07-09 39.54 39.92 39.54 39.86 0.0M
2025-07-08 39.45 39.54 39.36 39.54 0.0M
2025-07-07 39.34 39.43 39.34 39.43 0.0M
2025-07-04 39.31 39.31 39.14 39.28 0.0M
2025-07-03 39.41 39.46 39.34 39.44 0.0M
2025-07-02 39.42 39.43 39.28 39.28 0.0M
2025-07-01 39.41 39.41 39.16 39.28 0.0M
2025-06-30 39.53 39.53 39.25 39.25 0.0M
2025-06-27 39.15 39.43 39.15 39.43 0.0M
2025-06-26 39.07 39.07 38.89 38.93 0.0M
2025-06-25 39.25 39.25 38.95 38.95 0.0M
2025-06-24 39.46 39.46 39.14 39.14 0.0M
2025-06-23 38.82 38.82 38.80 38.82 0.0M
2025-06-20 39.03 39.14 38.89 38.89 0.0M
2025-06-19 38.97 39.00 38.85 38.85 0.0M
2025-06-18 39.31 39.31 39.11 39.19 0.0M
2025-06-17 39.41 39.41 39.34 39.34 0.0M
2025-06-16 39.67 39.72 39.57 39.57 0.0M
2025-06-13 39.44 39.63 39.44 39.56 0.0M
2025-06-12 39.92 39.96 39.79 39.96 0.0M
2025-06-11 40.19 40.27 40.11 40.11 0.0M
2025-06-10 40.25 40.25 40.17 40.25 0.0M
2025-06-09 40.33 40.37 40.22 40.37 0.0M
2025-06-06 40.06 40.23 40.06 40.23 0.0M
2025-06-05 40.06 40.12 40.06 40.08 0.0M
2025-06-04 39.90 40.01 39.90 40.01 0.0M
2025-06-03 39.91 39.91 39.71 39.77 0.0M
2025-06-02 39.81 39.81 39.70 39.81 0.0M
2025-05-30 39.82 40.03 39.82 39.87 0.0M
2025-05-29 40.07 40.07 39.78 39.78 0.0M
2025-05-28 40.03 40.03 39.79 39.79 0.0M
2025-05-27 40.03 40.14 40.03 40.10 0.0M
2025-05-26 40.03 40.05 40.02 40.02 0.0M
2025-05-23 40.14 40.14 39.54 39.54 0.0M
2025-05-22 40.04 40.04 39.85 39.93 0.0M
2025-05-21 40.15 40.24 40.06 40.24 0.0M
2025-05-20 40.03 40.29 40.03 40.24 0.0M
2025-05-19 39.80 39.92 39.66 39.92 0.0M
2025-05-16 39.93 39.93 39.75 39.84 0.0M
2025-05-15 39.40 39.68 39.40 39.68 0.0M
2025-05-14 39.46 39.51 39.41 39.41 0.0M
2025-05-13 39.49 39.56 39.49 39.52 0.0M
2025-05-12 39.05 39.51 39.05 39.51 0.0M
2025-05-09 38.89 38.93 38.89 38.91 0.0M
2025-05-08 38.77 38.99 38.72 38.72 0.0M
2025-05-07 38.74 38.74 38.59 38.59 0.0M
2025-05-06 38.94 38.94 38.72 38.77 0.0M
2025-05-05 38.80 39.06 38.80 39.06 0.0M
2025-05-02 38.63 38.76 38.53 38.76 0.0M
2025-04-30 38.12 38.17 38.06 38.07 0.0M
2025-04-29 37.84 37.91 37.83 37.91 0.0M
2025-04-28 37.68 37.76 37.68 37.76 0.0M
2025-04-25 37.68 37.97 37.55 37.60 0.0M
2025-04-24 37.20 37.43 37.20 37.43 0.0M
2025-04-23 37.17 37.58 37.17 37.25 0.0M
2025-04-22 36.33 36.61 36.25 36.61 0.0M
2025-04-17 36.42 36.45 36.26 36.45 0.0M
2025-04-16 36.26 36.51 36.26 36.51 0.0M
2025-04-15 36.36 36.61 36.36 36.61 0.0M
2025-04-14 35.50 35.98 35.50 35.98 0.0M
2025-04-11 35.36 35.36 35.05 35.08 0.0M
2025-04-10 35.69 35.69 35.16 35.16 0.0M
2025-04-09 34.03 34.30 33.75 33.75 0.0M
2025-04-08 34.59 35.06 34.59 34.93 0.0M
2025-04-07 33.86 34.38 33.38 34.07 0.0M
2025-04-04 37.12 37.12 35.76 35.76 0.0M
2025-04-03 37.85 37.85 37.48 37.48 0.0M
2025-04-02 38.53 38.53 38.40 38.50 0.0M
2025-04-01 38.70 38.70 38.56 38.64 0.0M
2025-03-31 38.54 38.54 38.23 38.38 0.0M
2025-03-28 39.00 39.07 38.89 38.89 0.0M
2025-03-27 38.97 39.09 38.97 39.09 0.0M
2025-03-26 39.54 39.54 39.22 39.22 0.0M
2025-03-25 39.40 39.69 39.40 39.52 0.0M
2025-03-24 39.78 39.78 39.25 39.34 0.0M
2025-03-21 39.38 39.38 39.26 39.30 0.0M
2025-03-20 39.67 39.67 39.45 39.55 0.0M
2025-03-19 39.48 39.75 39.48 39.69 0.0M
2025-03-18 39.49 39.67 39.49 39.60 0.0M
2025-03-17 39.17 39.42 39.17 39.40 0.0M
2025-03-14 38.69 39.08 38.69 39.08 0.0M
2025-03-13 38.74 39.02 38.74 38.75 0.0M
2025-03-12 38.78 38.97 38.78 38.83 0.0M
2025-03-11 39.19 39.19 38.55 38.55 0.0M
2025-03-10 39.89 39.89 39.25 39.25 0.0M
2025-03-07 39.74 39.87 39.64 39.77 0.0M
2025-03-06 40.03 40.03 39.68 39.84 0.0M
2025-03-05 39.95 40.14 39.94 39.94 0.0M
2025-03-04 40.09 40.09 39.69 39.69 0.0M
2025-03-03 40.28 40.48 40.28 40.48 0.0M
2025-02-28 39.89 40.20 39.89 40.20 0.0M
2025-02-27 40.06 40.26 40.06 40.19 0.0M
2025-02-26 40.19 40.41 40.19 40.41 0.0M
2025-02-25 39.93 40.18 39.93 39.98 0.0M
2025-02-24 40.16 40.17 39.98 39.98 0.0M
2025-02-21 39.90 40.09 39.90 40.09 0.0M
2025-02-20 39.86 39.95 39.82 39.82 0.0M
2025-02-19 40.20 40.24 39.83 39.83 0.0M
2025-02-18 40.08 40.20 40.08 40.20 0.0M
2025-02-17 39.97 40.08 39.97 40.08 0.0M
2025-02-14 39.95 40.05 39.90 39.90 0.0M
2025-02-13 39.81 40.00 39.81 40.00 0.0M
2025-02-12 39.56 39.56 39.48 39.48 0.0M
2025-02-11 39.38 39.46 39.37 39.46 0.0M
2025-02-10 39.15 39.49 39.15 39.41 0.0M
2025-02-07 39.41 39.41 39.17 39.17 0.0M
2025-02-06 39.09 39.36 39.09 39.36 0.0M
2025-02-05 38.71 38.92 38.71 38.89 0.0M
2025-02-04 38.66 38.73 38.66 38.73 0.0M
2025-02-03 38.51 38.63 38.46 38.63 0.0M
2025-01-31 39.03 39.08 38.98 38.98 0.0M
2025-01-30 38.73 38.93 38.73 38.93 0.0M
2025-01-29 38.64 38.67 38.62 38.62 0.0M
2025-01-28 38.42 38.52 38.42 38.44 0.0M
2025-01-27 37.99 38.32 37.99 38.32 0.0M
2025-01-24 38.45 38.47 38.31 38.31 0.0M
2025-01-23 38.24 38.31 38.22 38.31 0.0M
2025-01-22 38.17 38.36 38.17 38.19 0.0M
2025-01-21 37.86 38.05 37.86 38.05 0.0M
2025-01-20 37.92 37.92 37.87 37.88 0.0M
2025-01-17 37.79 37.88 37.79 37.88 0.0M
2025-01-16 37.58 37.65 37.52 37.65 0.0M
2025-01-15 36.93 37.28 36.93 37.28 0.0M
2025-01-14 37.02 37.02 36.76 36.76 0.0M
2025-01-13 36.72 36.81 36.68 36.80 0.0M
2025-01-10 37.30 37.30 37.00 37.00 0.0M
2025-01-09 37.03 37.37 37.03 37.37 0.0M
2025-01-08 37.33 37.33 37.18 37.19 0.0M
2025-01-07 37.21 37.28 37.21 37.28 0.0M
2025-01-06 36.92 37.27 36.92 37.27 0.0M
2025-01-03 37.01 37.01 36.82 36.82 0.0M
2025-01-02 37.10 37.14 36.80 37.14 0.0M