Xtrackers MSCI Japan ESG UCITS ETF 1C (XZMJ)

XZMJ
🏛️ 德国 →
23.43
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 19.64 19.71 19.63 19.63 0.0M
2021-12-29 19.75 19.81 19.58 19.62 0.0M
2021-12-28 19.77 19.90 19.77 19.84 0.0M
2021-12-27 19.51 19.74 19.51 19.74 0.0M
2021-12-23 19.64 19.76 19.62 19.76 0.0M
2021-12-22 19.57 19.60 19.48 19.60 0.0M
2021-12-21 19.59 19.66 19.55 19.65 0.0M
2021-12-20 19.39 19.44 19.34 19.42 0.0M
2021-12-17 19.74 19.79 19.67 19.78 0.0M
2021-12-16 20.00 20.09 19.91 20.00 0.0M
2021-12-15 19.73 19.84 19.73 19.77 0.0M
2021-12-14 19.70 19.75 19.53 19.56 0.0M
2021-12-13 19.75 19.85 19.71 19.71 0.0M
2021-12-10 19.83 19.89 19.75 19.81 0.0M
2021-12-09 19.90 19.93 19.85 19.93 0.0M
2021-12-08 20.12 20.12 19.92 19.95 0.0M
2021-12-07 19.84 20.11 19.84 20.10 0.0M
2021-12-06 19.54 19.63 19.41 19.62 0.1M
2021-12-03 19.67 19.69 19.47 19.54 0.1M
2021-12-02 19.24 19.41 19.20 19.35 0.0M
2021-12-01 19.39 19.59 19.39 19.59 0.0M
2021-11-30 19.12 19.24 18.97 19.14 0.2M
2021-11-29 19.54 19.68 19.53 19.57 0.0M
2021-11-26 19.76 19.76 19.46 19.47 0.0M
2021-11-25 20.12 20.14 20.10 20.14 0.0M
2021-11-24 20.17 20.17 20.09 20.14 0.0M
2021-11-23 20.46 20.46 20.28 20.28 0.2M
2021-11-22 20.51 20.54 20.46 20.46 0.1M
2021-11-19 20.37 20.42 20.32 20.36 0.0M
2021-11-18 20.31 20.36 20.21 20.26 0.0M
2021-11-17 20.18 20.23 20.17 20.23 0.0M
2021-11-16 20.34 20.42 20.34 20.39 0.0M
2021-11-15 20.31 20.34 20.28 20.34 0.0M
2021-11-12 20.17 20.27 20.16 20.27 0.0M
2021-11-11 19.94 20.04 19.93 20.02 0.0M
2021-11-10 19.85 19.94 19.83 19.90 0.0M
2021-11-09 19.97 20.01 19.90 19.95 0.0M
2021-11-08 20.05 20.07 19.94 20.02 0.2M
2021-11-05 20.04 20.24 20.04 20.18 0.0M
2021-11-04 20.18 20.22 20.08 20.11 0.0M
2021-11-03 19.90 19.90 19.83 19.86 0.0M
2021-11-02 19.80 19.91 19.80 19.90 0.0M
2021-11-01 19.92 19.94 19.84 19.84 0.0M
2021-10-29 19.33 19.59 19.33 19.59 0.0M
2021-10-28 19.40 19.54 19.40 19.47 0.1M
2021-10-27 19.55 19.58 19.45 19.52 0.0M
2021-10-26 19.66 19.68 19.61 19.64 0.0M
2021-10-25 19.28 19.48 19.28 19.47 0.0M
2021-10-22 19.32 19.38 19.30 19.35 0.0M
2021-10-21 19.20 19.23 19.09 19.16 0.0M
2021-10-20 19.42 19.50 19.42 19.50 0.0M
2021-10-19 19.49 19.52 19.44 19.51 0.0M
2021-10-18 19.39 19.47 19.32 19.47 0.0M
2021-10-15 19.59 19.61 19.53 19.60 0.0M
2021-10-14 19.33 19.44 19.33 19.42 0.0M
2021-10-13 19.12 19.24 19.10 19.14 0.1M
2021-10-12 19.16 19.28 19.15 19.28 0.0M
2021-10-11 19.44 19.52 19.42 19.48 0.0M
2021-10-08 19.33 19.34 19.25 19.25 0.0M
2021-10-07 19.20 19.38 19.16 19.38 0.0M
2021-10-06 18.97 19.09 18.85 19.05 0.0M
2021-10-05 19.20 19.41 19.18 19.40 0.0M
2021-10-04 19.42 19.48 19.12 19.15 0.0M
2021-10-01 19.56 19.66 19.54 19.60 0.0M
2021-09-30 19.98 19.99 19.89 19.89 0.0M
2021-09-29 19.89 20.06 19.87 20.03 0.0M
2021-09-28 20.00 20.07 19.88 19.88 0.0M
2021-09-27 20.30 20.30 20.21 20.26 0.0M
2021-09-24 20.24 20.28 20.20 20.26 0.0M
2021-09-23 20.28 20.34 20.21 20.28 0.0M
2021-09-22 20.08 20.21 20.08 20.21 0.0M
2021-09-21 20.17 20.36 20.17 20.32 0.0M
2021-09-20 20.22 20.22 19.97 20.10 0.0M
2021-09-17 20.43 20.43 20.27 20.38 0.0M
2021-09-16 20.28 20.43 20.28 20.43 0.0M
2021-09-15 20.45 20.45 20.30 20.35 0.0M
2021-09-14 20.35 20.38 20.25 20.29 0.0M
2021-09-13 20.32 20.46 20.30 20.31 0.0M
2021-09-10 20.13 20.26 20.13 20.18 0.0M
2021-09-09 19.86 20.11 19.86 20.06 0.0M
2021-09-08 19.91 20.10 19.88 19.97 0.0M
2021-09-07 19.89 19.91 19.76 19.91 0.0M
2021-09-06 19.85 20.22 19.85 20.20 0.0M
2021-09-03 19.45 19.69 19.44 19.69 0.1M
2021-09-02 19.14 19.30 19.14 19.30 0.0M
2021-09-01 19.23 19.23 19.14 19.17 0.0M
2021-08-31 19.01 19.04 18.94 18.99 0.0M
2021-08-30 18.88 18.89 18.84 18.87 0.0M
2021-08-27 18.76 18.87 18.76 18.85 0.0M
2021-08-26 18.79 18.87 18.77 18.83 0.0M
2021-08-25 18.97 18.98 18.89 18.92 0.0M
2021-08-24 18.97 19.00 18.94 18.96 0.0M
2021-08-23 18.80 18.86 18.73 18.86 0.1M
2021-08-20 18.53 18.60 18.47 18.59 0.0M
2021-08-19 18.51 18.60 18.46 18.55 0.0M
2021-08-18 18.81 18.81 18.72 18.77 0.0M
2021-08-17 18.66 18.77 18.60 18.75 0.0M
2021-08-16 18.70 18.79 18.70 18.79 0.0M
2021-08-13 18.93 19.00 18.90 18.92 0.0M
2021-08-12 18.78 18.91 18.78 18.91 0.0M
2021-08-11 18.90 18.98 18.85 18.94 0.0M
2021-08-10 18.68 18.76 18.67 18.74 0.0M
2021-08-09 18.70 18.74 18.67 18.74 0.1M
2021-08-06 18.68 18.76 18.68 18.74 0.0M
2021-08-05 18.62 18.70 18.62 18.66 0.1M
2021-08-04 18.57 18.62 18.53 18.56 0.0M
2021-08-03 18.63 18.63 18.51 18.59 0.0M
2021-08-02 18.62 18.70 18.62 18.67 0.0M
2021-07-30 18.38 18.52 18.35 18.50 0.0M
2021-07-29 18.72 18.76 18.69 18.73 0.0M
2021-07-28 18.63 18.72 18.63 18.72 0.0M
2021-07-27 18.73 18.74 18.56 18.56 0.1M
2021-07-26 18.71 18.71 18.60 18.67 0.0M
2021-07-23 18.85 18.86 18.77 18.86 0.0M
2021-07-22 18.70 18.79 18.70 18.74 0.0M
2021-07-21 18.64 18.66 18.57 18.57 0.0M
2021-07-20 18.51 18.62 18.45 18.57 0.0M
2021-07-19 18.49 18.54 18.38 18.40 0.0M
2021-07-16 18.71 18.74 18.66 18.67 0.0M
2021-07-15 18.83 18.86 18.78 18.85 0.0M
2021-07-14 19.04 19.08 19.00 19.00 0.0M
2021-07-13 18.98 19.05 18.97 18.99 0.0M
2021-07-12 18.86 18.95 18.84 18.95 0.0M
2021-07-09 18.68 18.84 18.67 18.84 0.1M
2021-07-08 18.51 18.51 18.30 18.44 0.0M
2021-07-07 18.72 18.78 18.69 18.78 0.2M
2021-07-06 18.70 18.83 18.66 18.67 0.0M
2021-07-05 18.74 18.77 18.69 18.74 0.0M
2021-07-02 18.71 18.75 18.67 18.67 0.0M
2021-07-01 18.59 18.62 18.47 18.57 0.0M
2021-06-30 18.63 18.63 18.51 18.58 0.0M
2021-06-29 18.69 18.80 18.65 18.74 0.0M
2021-06-28 18.68 18.70 18.62 18.62 0.0M
2021-06-25 18.63 18.70 18.62 18.70 0.0M
2021-06-24 18.47 18.58 18.47 18.55 0.0M
2021-06-23 18.58 18.58 18.43 18.46 0.1M
2021-06-22 18.75 18.77 18.67 18.68 0.1M
2021-06-21 18.33 18.50 18.33 18.50 0.0M
2021-06-18 18.61 18.61 18.41 18.45 0.0M
2021-06-17 18.49 18.73 18.49 18.73 0.0M
2021-06-16 18.56 18.61 18.55 18.60 0.0M
2021-06-15 18.64 18.64 18.57 18.57 0.0M
2021-06-14 18.58 18.58 18.45 18.46 0.0M
2021-06-11 18.43 18.55 18.43 18.55 0.0M
2021-06-10 18.45 18.50 18.41 18.50 0.0M
2021-06-09 18.44 18.44 18.36 18.42 0.0M
2021-06-08 18.59 18.63 18.54 18.54 0.0M
2021-06-07 18.52 18.56 18.49 18.49 0.1M
2021-06-04 18.41 18.48 18.39 18.48 0.0M
2021-06-03 18.36 18.38 18.25 18.32 0.0M
2021-06-02 18.20 18.29 18.19 18.27 0.0M
2021-06-01 18.10 18.20 18.09 18.10 0.1M
2021-05-31 18.20 18.27 18.18 18.18 0.0M
2021-05-28 18.32 18.40 18.31 18.38 0.0M
2021-05-27 18.11 18.21 18.06 18.17 0.2M
2021-05-26 18.09 18.12 18.07 18.11 0.0M
2021-05-25 18.12 18.12 17.95 17.95 0.0M
2021-05-21 17.99 18.09 17.98 18.05 0.0M
2021-05-20 17.83 17.92 17.73 17.92 0.0M
2021-05-19 17.70 17.75 17.62 17.66 0.0M
2021-05-18 17.98 17.98 17.83 17.88 0.0M
2021-05-17 17.76 17.76 17.62 17.68 0.0M
2021-05-14 17.78 17.86 17.75 17.83 0.0M
2021-05-13 17.43 17.59 17.35 17.57 0.0M
2021-05-12 17.77 17.84 17.65 17.66 0.0M
2021-05-11 17.99 17.99 17.80 17.92 0.1M
2021-05-10 18.38 18.45 18.38 18.45 0.0M
2021-05-07 18.31 18.33 18.25 18.31 0.0M
2021-05-06 18.34 18.36 18.19 18.28 0.1M
2021-05-05 18.11 18.34 18.11 18.34 0.1M
2021-05-04 18.31 18.31 18.01 18.03 0.0M
2021-05-03 18.20 18.25 18.12 18.24 0.0M
2021-04-30 18.09 18.16 18.09 18.14 0.0M
2021-04-29 18.17 18.19 18.09 18.11 0.0M
2021-04-28 18.21 18.26 18.17 18.19 0.1M
2021-04-27 18.23 18.25 18.16 18.21 0.1M
2021-04-26 18.46 18.47 18.42 18.45 0.0M
2021-04-23 18.47 18.54 18.43 18.54 0.1M
2021-04-22 18.59 18.59 18.46 18.54 0.0M
2021-04-21 18.19 18.28 18.19 18.25 0.0M
2021-04-20 18.40 18.40 18.21 18.21 0.0M
2021-04-19 18.87 18.87 18.65 18.66 0.0M
2021-04-16 18.90 18.93 18.85 18.86 0.0M
2021-04-15 18.86 18.91 18.80 18.90 0.0M
2021-04-14 18.75 18.85 18.75 18.85 0.0M
2021-04-13 18.84 18.89 18.81 18.85 0.0M
2021-04-12 18.87 18.87 18.79 18.81 0.0M
2021-04-09 18.84 18.94 18.84 18.93 0.0M
2021-04-08 18.76 18.87 18.71 18.83 0.0M
2021-04-07 18.89 18.89 18.73 18.77 0.0M
2021-04-06 18.97 18.98 18.89 18.94 0.0M
2021-04-01 19.02 19.16 18.98 19.08 0.0M
2021-03-31 18.93 19.04 18.92 19.04 0.0M
2021-03-30 19.24 19.26 19.17 19.23 0.0M
2021-03-29 19.21 19.28 19.18 19.20 0.0M
2021-03-26 19.21 19.22 19.12 19.19 0.1M
2021-03-25 18.87 19.00 18.81 19.00 0.0M
2021-03-24 18.69 18.89 18.69 18.86 0.0M
2021-03-23 18.91 19.02 18.91 19.02 0.0M
2021-03-22 19.03 19.11 19.02 19.10 0.0M
2021-03-19 19.24 19.40 19.22 19.23 0.0M
2021-03-18 19.16 19.30 19.12 19.30 0.0M
2021-03-17 19.06 19.06 18.98 19.03 0.0M
2021-03-16 18.92 19.03 18.87 19.03 0.0M
2021-03-15 18.80 18.81 18.73 18.76 0.0M
2021-03-12 18.58 18.66 18.58 18.61 0.0M
2021-03-11 18.49 18.52 18.46 18.48 0.0M
2021-03-10 18.48 18.61 18.48 18.59 0.0M
2021-03-09 18.33 18.53 18.33 18.49 0.1M
2021-03-08 18.33 18.54 18.29 18.51 0.0M
2021-03-05 18.24 18.53 18.23 18.32 0.1M
2021-03-04 18.40 18.44 18.31 18.42 0.1M
2021-03-03 18.63 18.68 18.55 18.56 0.0M
2021-03-02 18.67 18.75 18.63 18.63 0.0M
2021-03-01 18.69 18.86 18.58 18.85 0.0M
2021-02-26 18.43 18.61 18.40 18.53 0.0M
2021-02-25 19.05 19.05 18.86 18.86 0.0M
2021-02-24 19.00 19.14 18.95 19.12 0.0M
2021-02-23 19.38 19.38 19.16 19.26 0.0M
2021-02-22 19.32 19.39 19.26 19.39 0.0M
2021-02-19 19.31 19.47 19.31 19.45 0.0M
2021-02-18 19.52 19.52 19.32 19.38 0.0M
2021-02-17 19.60 19.65 19.56 19.56 0.0M
2021-02-16 19.70 19.70 19.62 19.65 0.0M
2021-02-15 19.56 19.64 19.54 19.62 0.0M
2021-02-12 19.32 19.45 19.32 19.45 0.0M
2021-02-11 19.32 19.33 19.27 19.33 0.0M
2021-02-10 19.36 19.36 19.17 19.25 0.0M
2021-02-09 19.38 19.41 19.31 19.35 0.0M
2021-02-08 19.36 19.41 19.31 19.40 0.0M
2021-02-05 19.17 19.28 19.15 19.18 0.0M
2021-02-04 18.95 19.05 18.94 19.04 0.0M
2021-02-03 19.01 19.02 18.96 18.98 0.0M
2021-02-02 18.63 18.77 18.63 18.77 0.0M
2021-02-01 18.51 18.62 18.49 18.55 0.0M
2021-01-29 18.24 18.39 18.24 18.27 0.0M
2021-01-28 18.47 18.63 18.34 18.61 0.0M
2021-01-27 18.81 18.87 18.72 18.74 0.1M
2021-01-26 18.78 18.87 18.78 18.84 0.0M
2021-01-25 18.78 18.82 18.66 18.74 0.1M
2021-01-22 18.82 18.82 18.67 18.74 0.0M
2021-01-21 18.89 18.89 18.75 18.75 0.0M
2021-01-20 18.75 18.89 18.75 18.86 0.0M
2021-01-19 18.90 18.93 18.82 18.84 0.0M
2021-01-18 18.82 18.87 18.77 18.87 0.0M
2021-01-15 18.91 18.93 18.81 18.84 0.0M
2021-01-14 19.00 19.11 18.98 19.04 0.0M
2021-01-13 18.82 18.91 18.80 18.87 0.0M
2021-01-12 18.89 18.89 18.76 18.81 0.0M
2021-01-11 18.78 18.83 18.69 18.77 0.0M
2021-01-08 18.78 18.80 18.69 18.74 0.0M
2021-01-07 18.37 18.42 18.32 18.37 0.0M
2021-01-06 18.14 18.38 18.12 18.38 0.3M
2021-01-05 18.11 18.28 18.11 18.19 0.0M
2021-01-04 18.36 18.40 18.24 18.24 0.0M