Xtrackers MSCI Global SDGs UCITS ETF 1C USD (XDGI)

XDGI
🏛️ 德国 →
27.89
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
2024-12-30 28.26 28.26 28.14 28.14 0.0M
2024-12-27 28.19 28.44 28.19 28.34 0.0M
2024-12-23 28.12 28.18 28.10 28.16 0.0M
2024-12-20 27.94 28.02 27.46 28.02 0.0M
2024-12-19 28.27 28.27 28.16 28.16 0.0M
2024-12-18 28.81 28.91 28.51 28.86 0.0M
2024-12-17 28.63 28.73 28.63 28.73 0.0M
2024-12-16 29.03 29.03 28.78 28.78 0.0M
2024-12-13 29.16 29.16 28.93 28.93 0.0M
2024-12-12 29.34 29.37 29.26 29.26 0.0M
2024-12-11 29.23 29.34 29.23 29.29 0.0M
2024-12-10 29.27 29.38 29.25 29.25 0.0M
2024-12-09 29.01 29.60 29.01 29.55 0.0M
2024-12-06 29.12 29.17 29.12 29.14 0.0M
2024-12-05 29.21 29.24 29.13 29.13 0.0M
2024-12-04 29.37 29.40 29.16 29.25 0.0M
2024-12-03 29.53 29.53 29.35 29.44 0.0M
2024-12-02 29.43 29.49 29.39 29.49 0.0M
2024-11-29 29.12 29.27 29.12 29.27 0.0M
2024-11-28 29.11 29.13 29.09 29.13 0.0M
2024-11-27 29.04 29.06 28.99 29.01 0.0M
2024-11-26 29.07 29.07 28.97 28.99 0.0M
2024-11-25 28.83 29.06 28.76 29.06 0.0M
2024-11-22 28.65 28.87 28.65 28.87 0.0M
2024-11-21 28.28 28.47 28.28 28.47 0.0M
2024-11-20 28.25 28.29 28.22 28.25 0.0M
2024-11-19 28.24 28.24 28.05 28.19 0.0M
2024-11-18 28.18 28.24 28.15 28.24 0.0M
2024-11-15 28.51 28.51 28.16 28.22 0.0M
2024-11-14 28.47 28.67 28.47 28.47 0.0M
2024-11-13 28.48 28.59 28.42 28.55 0.0M
2024-11-12 28.86 28.86 28.55 28.55 0.0M
2024-11-11 28.84 29.02 28.84 29.02 0.0M
2024-11-08 28.63 28.63 28.51 28.60 0.0M
2024-11-07 28.43 28.59 28.43 28.59 0.0M
2024-11-06 29.01 29.01 28.26 28.26 0.0M
2024-11-05 28.64 28.64 28.53 28.64 0.0M
2024-11-04 28.53 28.72 28.51 28.72 0.0M
2024-11-01 28.43 28.56 28.42 28.51 0.0M
2024-10-31 28.52 28.52 28.38 28.42 0.0M
2024-10-30 28.69 28.70 28.56 28.68 0.0M
2024-10-29 29.10 29.14 28.85 28.93 0.0M
2024-10-28 29.01 29.11 28.92 29.11 0.0M
2024-10-25 28.71 29.01 28.71 28.93 0.0M
2024-10-24 28.68 28.72 28.61 28.64 0.0M
2024-10-23 28.84 28.84 28.62 28.66 0.0M
2024-10-22 28.75 28.81 28.40 28.80 0.0M
2024-10-21 29.06 29.06 28.86 28.86 0.0M
2024-10-18 29.15 29.19 29.11 29.11 0.0M
2024-10-17 29.06 29.08 28.99 29.02 0.0M
2024-10-16 28.90 29.03 28.86 29.03 0.0M
2024-10-15 29.11 29.11 28.93 28.98 0.0M
2024-10-14 28.99 29.12 28.99 29.11 0.0M
2024-10-11 28.90 29.15 28.85 29.15 0.0M
2024-10-10 29.23 29.23 29.00 29.03 0.0M
2024-10-09 28.95 29.19 28.95 29.19 0.0M
2024-10-08 28.98 29.06 28.92 29.06 0.0M
2024-10-07 29.41 29.41 29.36 29.36 0.0M
2024-10-04 29.21 29.30 29.21 29.22 0.0M
2024-10-03 29.22 29.22 29.12 29.12 0.0M
2024-10-02 29.47 29.50 29.25 29.25 0.0M
2024-10-01 29.22 29.28 29.20 29.20 0.0M
2024-09-30 29.28 29.28 29.10 29.11 0.0M
2024-09-27 28.98 29.19 28.98 29.19 0.0M
2024-09-26 28.76 28.85 28.76 28.79 0.0M
2024-09-25 28.46 28.59 28.46 28.51 0.0M
2024-09-24 28.64 28.64 28.59 28.61 0.0M
2024-09-23 28.35 28.44 28.32 28.43 0.0M
2024-09-20 28.56 28.56 28.33 28.33 0.0M
2024-09-19 28.74 28.81 28.67 28.67 0.0M
2024-09-18 28.54 28.54 28.46 28.46 0.0M
2024-09-17 28.65 28.72 28.62 28.72 0.0M
2024-09-16 28.62 28.62 28.48 28.48 0.0M
2024-09-13 28.28 28.54 28.28 28.54 0.0M
2024-09-12 28.37 28.37 28.29 28.29 0.0M
2024-09-11 27.99 28.13 27.96 28.13 0.0M
2024-09-10 27.74 27.87 27.74 27.87 0.0M
2024-09-09 27.75 27.84 27.75 27.84 0.0M
2024-09-06 27.86 27.86 27.68 27.68 0.0M
2024-09-05 27.88 28.00 27.88 27.90 0.0M
2024-09-04 27.83 27.87 27.82 27.87 0.0M
2024-09-03 28.27 28.27 27.93 27.99 0.0M
2024-09-02 28.15 28.19 28.11 28.19 0.0M
2024-08-30 28.14 28.22 28.12 28.12 0.0M
2024-08-29 27.94 28.16 27.94 28.06 0.0M
2024-08-28 27.94 27.97 27.86 27.86 0.0M
2024-08-27 27.97 27.97 27.86 27.86 0.0M
2024-08-26 27.93 28.04 27.93 28.04 0.0M
2024-08-23 27.65 27.88 27.65 27.86 0.0M
2024-08-22 27.60 27.71 27.60 27.62 0.0M
2024-08-21 27.51 27.59 27.51 27.58 0.0M
2024-08-20 27.74 27.74 27.50 27.50 0.0M
2024-08-19 27.54 27.77 27.25 27.77 0.0M
2024-08-16 27.71 27.71 27.55 27.55 0.0M
2024-08-15 27.40 27.63 27.36 27.63 0.0M
2024-08-14 27.38 27.38 27.23 27.35 0.0M
2024-08-13 27.14 27.35 27.12 27.35 0.0M
2024-08-12 27.24 27.30 27.06 27.06 0.0M
2024-08-09 27.27 27.45 27.22 27.22 0.0M
2024-08-08 26.84 27.20 26.84 27.20 0.0M
2024-08-07 27.12 27.27 27.12 27.22 0.0M
2024-08-06 26.91 27.05 26.76 26.97 0.0M
2024-08-05 27.17 27.17 26.68 26.73 0.0M
2024-08-02 27.79 27.79 27.28 27.28 0.0M
2024-08-01 28.17 28.28 28.01 28.05 0.0M
2024-07-31 28.23 28.23 28.21 28.21 0.0M
2024-07-30 27.94 27.98 27.87 27.87 0.0M
2024-07-29 28.03 28.09 27.93 27.93 0.0M
2024-07-26 27.77 27.88 27.73 27.88 0.0M
2024-07-25 27.89 27.94 27.80 27.94 0.0M
2024-07-24 27.87 27.97 27.87 27.97 0.0M
2024-07-23 27.99 28.12 27.94 28.04 0.0M
2024-07-22 28.03 28.08 28.00 28.00 0.0M
2024-07-19 27.87 27.90 27.84 27.85 0.0M
2024-07-18 28.00 28.06 28.00 28.06 0.0M
2024-07-17 28.16 28.19 27.97 27.97 0.0M
2024-07-16 27.98 28.17 27.98 28.17 0.0M
2024-07-15 28.41 28.41 28.06 28.06 0.0M
2024-07-12 28.34 28.49 28.32 28.49 0.0M
2024-07-11 27.89 28.20 27.82 28.20 0.0M
2024-07-10 27.50 27.71 27.50 27.68 0.0M
2024-07-09 27.49 27.52 27.41 27.45 0.0M
2024-07-08 27.34 27.44 27.34 27.44 0.0M
2024-07-05 27.39 27.44 27.39 27.39 0.0M
2024-07-04 27.43 27.48 27.43 27.44 0.0M
2024-07-03 27.30 27.38 27.30 27.34 0.0M
2024-07-02 27.23 27.25 27.22 27.25 0.0M
2024-07-01 27.46 27.46 27.34 27.38 0.0M
2024-06-28 27.65 27.70 27.51 27.51 0.0M
2024-06-27 27.64 27.64 27.51 27.56 0.0M
2024-06-26 27.79 27.82 27.73 27.73 0.0M
2024-06-25 27.81 27.81 27.73 27.73 0.0M
2024-06-24 27.61 27.85 27.61 27.85 0.0M
2024-06-21 27.60 27.66 27.56 27.56 0.0M
2024-06-20 27.62 27.66 27.62 27.63 0.0M
2024-06-19 27.70 27.70 27.59 27.60 0.0M
2024-06-18 27.66 27.68 27.63 27.68 0.0M
2024-06-17 27.85 27.85 27.59 27.59 0.0M
2024-06-14 27.99 27.99 27.86 27.97 0.0M
2024-06-13 27.99 27.99 27.97 27.97 0.0M
2024-06-12 27.99 28.16 27.94 28.16 0.0M
2024-06-11 28.10 28.10 27.97 27.97 0.0M
2024-06-10 27.88 28.05 27.88 28.05 0.0M
2024-06-07 28.05 28.05 27.98 28.00 0.0M
2024-06-06 28.16 28.19 28.10 28.10 0.0M
2024-06-05 28.06 28.20 28.06 28.20 0.0M
2024-06-04 27.92 27.97 27.80 27.96 0.0M
2024-06-03 28.18 28.18 28.05 28.05 0.0M
2024-05-31 27.82 27.82 27.73 27.76 0.0M
2024-05-30 27.60 27.78 27.60 27.78 0.0M
2024-05-29 27.74 27.74 27.60 27.60 0.0M
2024-05-28 27.95 27.96 27.81 27.90 0.0M
2024-05-27 27.85 27.97 27.85 27.97 0.0M
2024-05-24 27.63 27.78 27.63 27.78 0.0M
2024-05-23 28.01 28.01 27.67 27.76 0.0M
2024-05-22 27.75 27.89 27.75 27.89 0.0M
2024-05-21 27.72 27.78 27.69 27.78 0.0M
2024-05-20 28.01 28.02 27.93 27.93 0.0M
2024-05-17 28.08 28.10 28.03 28.05 0.0M
2024-05-16 28.09 28.14 28.05 28.11 0.0M
2024-05-15 28.11 28.18 28.11 28.18 0.0M
2024-05-14 27.94 28.14 27.93 27.98 0.0M
2024-05-13 27.84 27.95 27.84 27.95 0.0M
2024-05-10 28.01 28.09 27.90 27.90 0.0M
2024-05-09 27.81 27.88 27.81 27.86 0.0M
2024-05-08 27.92 27.92 27.67 27.83 0.0M
2024-05-07 27.92 28.02 27.92 28.02 0.0M
2024-05-06 27.87 27.95 27.84 27.84 0.0M
2024-05-03 27.51 27.79 27.51 27.79 0.0M
2024-05-02 27.59 27.59 27.48 27.48 0.0M
2024-04-30 27.35 27.37 27.24 27.24 0.0M
2024-04-29 27.20 27.29 27.20 27.29 0.0M
2024-04-26 26.88 27.09 26.88 27.09 0.0M
2024-04-25 27.04 27.04 26.56 26.65 0.0M
2024-04-24 27.12 27.12 26.97 27.03 0.0M
2024-04-23 26.85 27.12 26.85 27.10 0.0M
2024-04-22 26.65 26.76 26.65 26.76 0.0M
2024-04-19 26.46 26.64 26.46 26.59 0.0M
2024-04-18 26.68 26.76 26.67 26.76 0.0M
2024-04-17 26.68 26.74 26.57 26.57 0.0M
2024-04-16 26.79 26.79 26.61 26.72 0.0M
2024-04-15 27.56 27.56 27.14 27.15 0.0M
2024-04-12 27.50 27.50 27.41 27.41 0.0M
2024-04-11 27.39 27.39 27.33 27.36 0.0M
2024-04-10 27.71 27.71 27.25 27.35 0.0M
2024-04-09 27.40 27.53 27.40 27.48 0.0M
2024-04-08 27.23 27.38 27.23 27.37 0.0M
2024-04-05 27.20 27.25 27.14 27.19 0.0M
2024-04-04 27.43 27.52 27.43 27.52 0.0M
2024-04-03 27.38 27.41 27.38 27.39 0.0M
2024-04-02 28.32 28.32 27.51 27.58 0.0M
2024-03-28 27.97 28.12 27.97 28.12 0.0M
2024-03-27 27.69 27.86 27.69 27.86 0.0M
2024-03-26 27.71 27.74 27.71 27.71 0.0M
2024-03-25 27.72 27.73 27.66 27.73 0.0M
2024-03-22 27.74 27.80 27.73 27.76 0.0M
2024-03-21 27.62 27.74 27.62 27.74 0.0M
2024-03-20 27.41 27.46 27.39 27.39 0.0M
2024-03-19 27.37 27.38 27.25 27.36 0.0M
2024-03-18 27.32 27.38 27.32 27.38 0.0M
2024-03-15 27.51 27.51 27.26 27.26 0.0M
2024-03-14 27.69 27.75 27.42 27.42 0.0M
2024-03-13 27.76 27.76 27.70 27.72 0.0M
2024-03-12 27.89 27.89 27.79 27.79 0.0M
2024-03-11 27.78 27.78 27.69 27.74 0.0M
2024-03-08 27.67 27.71 27.62 27.67 0.0M
2024-03-07 27.31 27.57 27.31 27.57 0.0M
2024-03-06 27.21 27.35 27.21 27.32 0.0M
2024-03-05 27.27 27.29 27.22 27.22 0.0M
2024-03-04 27.47 27.53 27.31 27.31 0.0M
2024-03-01 27.45 27.55 27.37 27.55 0.0M
2024-02-29 27.08 27.21 27.08 27.21 0.0M
2024-02-28 27.15 27.15 27.04 27.04 0.0M
2024-02-27 27.05 27.14 27.05 27.13 0.0M
2024-02-26 26.92 26.98 26.91 26.98 0.0M
2024-02-23 27.07 27.07 26.96 26.96 0.0M
2024-02-22 27.15 27.15 27.09 27.09 0.0M
2024-02-21 27.10 27.14 27.03 27.03 0.0M
2024-02-20 27.15 27.21 27.06 27.06 0.0M
2024-02-19 27.29 27.31 27.27 27.31 0.0M
2024-02-16 27.55 27.60 27.43 27.43 0.0M
2024-02-15 27.32 27.32 27.27 27.32 0.0M
2024-02-14 26.98 27.16 26.98 27.08 0.0M
2024-02-13 27.45 27.45 26.89 27.02 0.0M
2024-02-12 27.12 27.47 27.12 27.47 0.0M
2024-02-09 27.11 27.19 27.05 27.05 0.0M
2024-02-08 27.12 27.15 27.06 27.06 0.0M
2024-02-07 27.03 27.22 27.03 27.22 0.0M
2024-02-06 26.89 26.99 26.82 26.99 0.0M
2024-02-05 26.89 26.95 26.74 26.74 0.0M
2024-02-02 26.86 27.08 26.79 26.86 0.0M
2024-02-01 27.21 27.21 26.89 26.89 0.0M
2024-01-31 27.02 27.08 26.95 27.08 0.0M
2024-01-30 27.07 27.07 26.88 26.89 0.0M
2024-01-29 26.86 26.99 26.86 26.99 0.0M
2024-01-26 26.83 26.85 26.83 26.83 0.0M
2024-01-25 26.72 26.83 26.71 26.83 0.0M
2024-01-24 27.12 27.20 26.93 26.97 0.0M
2024-01-23 26.95 27.06 26.92 26.97 0.0M
2024-01-22 26.68 26.87 26.68 26.87 0.0M
2024-01-19 26.75 26.76 26.55 26.55 0.0M
2024-01-18 26.74 26.86 26.74 26.74 0.0M
2024-01-17 26.85 26.85 26.77 26.77 0.0M
2024-01-16 27.29 27.38 27.22 27.22 0.0M
2024-01-15 27.57 27.57 27.46 27.46 0.0M
2024-01-12 27.59 27.59 27.58 27.59 0.0M
2024-01-11 27.87 27.87 27.47 27.47 0.0M
2024-01-10 27.77 27.77 27.64 27.64 0.0M
2024-01-09 27.80 27.80 27.77 27.79 0.0M
2024-01-08 27.65 27.72 27.57 27.72 0.0M
2024-01-05 27.74 27.83 27.70 27.74 0.0M
2024-01-04 27.91 27.91 27.82 27.87 0.0M
2024-01-03 28.13 28.13 27.84 27.84 0.0M
2024-01-02 28.32 28.32 28.18 28.21 0.0M