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
2024-12-30 21.99 22.06 21.90 21.92 0.0M
2024-12-27 22.21 22.30 22.14 22.22 0.0M
2024-12-23 21.92 21.94 21.77 21.82 0.0M
2024-12-20 21.78 21.98 21.61 21.98 0.0M
2024-12-19 22.09 22.12 21.93 22.01 0.0M
2024-12-18 22.32 22.36 22.27 22.30 0.1M
2024-12-17 22.27 22.38 22.27 22.35 0.0M
2024-12-16 22.38 22.43 22.35 22.35 0.0M
2024-12-13 22.67 22.67 22.47 22.49 0.0M
2024-12-12 22.87 22.96 22.82 22.87 0.1M
2024-12-11 22.74 22.98 22.67 22.98 0.0M
2024-12-10 22.61 22.71 22.61 22.68 0.0M
2024-12-09 22.79 22.80 22.64 22.66 0.0M
2024-12-06 22.62 22.85 22.61 22.81 0.0M
2024-12-05 22.92 22.93 22.81 22.83 0.0M
2024-12-04 22.90 23.05 22.89 22.93 0.0M
2024-12-03 22.93 22.98 22.87 22.94 0.0M
2024-12-02 22.49 22.74 22.49 22.74 0.0M
2024-11-29 22.09 22.26 22.09 22.22 0.1M
2024-11-28 22.02 22.06 21.95 22.01 0.0M
2024-11-27 21.90 21.92 21.78 21.82 0.0M
2024-11-26 21.73 21.85 21.73 21.79 0.1M
2024-11-25 21.91 21.94 21.80 21.89 0.0M
2024-11-22 21.62 21.87 21.62 21.84 0.0M
2024-11-21 21.32 21.56 21.29 21.55 0.0M
2024-11-20 21.38 21.42 21.29 21.37 0.0M
2024-11-19 21.58 21.59 21.37 21.55 0.1M
2024-11-18 21.50 21.63 21.42 21.63 0.0M
2024-11-15 21.48 21.52 21.43 21.52 0.0M
2024-11-14 21.59 21.76 21.59 21.69 0.0M
2024-11-13 21.60 21.69 21.57 21.69 0.0M
2024-11-12 22.14 22.14 21.88 21.88 0.0M
2024-11-11 22.04 22.24 22.03 22.21 0.1M
2024-11-08 21.98 21.98 21.78 21.94 0.1M
2024-11-07 21.61 21.81 21.61 21.71 0.0M
2024-11-06 21.79 21.99 21.59 21.67 0.0M
2024-11-05 21.11 21.33 21.05 21.30 0.0M
2024-11-04 21.07 21.15 21.01 21.12 0.0M
2024-11-01 20.88 21.16 20.88 21.15 0.0M
2024-10-31 21.21 21.21 20.98 21.03 0.0M
2024-10-30 21.58 21.58 21.35 21.44 0.0M
2024-10-29 21.37 21.43 21.34 21.40 0.0M
2024-10-28 21.15 21.18 21.02 21.16 0.1M
2024-10-25 20.96 21.10 20.96 21.05 0.2M
2024-10-24 21.08 21.12 20.98 20.98 0.1M
2024-10-23 21.07 21.07 20.83 20.87 0.0M
2024-10-22 21.45 21.45 21.29 21.31 0.0M
2024-10-21 21.79 21.82 21.60 21.60 0.0M
2024-10-18 21.81 21.93 21.78 21.87 0.0M
2024-10-17 21.91 22.02 21.84 21.94 0.0M
2024-10-16 21.82 21.90 21.77 21.89 0.0M
2024-10-15 22.10 22.10 21.88 21.88 0.0M
2024-10-14 21.97 22.06 21.92 22.06 0.1M
2024-10-11 21.91 22.00 21.81 21.98 0.0M
2024-10-10 21.85 21.90 21.76 21.90 0.0M
2024-10-09 21.87 21.99 21.83 21.99 0.0M
2024-10-08 21.75 22.03 21.75 21.98 0.0M
2024-10-07 22.00 22.00 21.80 21.85 0.0M
2024-10-04 21.73 22.00 21.73 21.95 0.1M
2024-10-03 21.69 21.71 21.55 21.68 0.0M
2024-10-02 21.64 21.69 21.52 21.69 0.0M
2024-10-01 21.92 22.08 21.79 21.86 0.0M
2024-09-30 21.79 21.82 21.62 21.69 0.0M
2024-09-27 21.78 21.87 21.49 21.72 0.0M
2024-09-26 21.84 22.08 21.84 21.95 0.0M
2024-09-25 21.40 21.53 21.40 21.53 0.0M
2024-09-24 21.63 21.66 21.53 21.60 0.0M
2024-09-23 21.66 21.78 21.66 21.76 0.0M
2024-09-20 21.60 21.73 21.52 21.59 0.0M
2024-09-19 21.43 21.60 21.35 21.59 0.0M
2024-09-18 21.14 21.17 21.05 21.08 0.0M
2024-09-17 21.29 21.40 21.27 21.31 0.0M
2024-09-16 21.40 21.50 21.34 21.39 0.0M
2024-09-13 21.41 21.46 21.38 21.45 0.0M
2024-09-12 21.43 21.50 21.31 21.42 0.0M
2024-09-11 21.15 21.23 20.97 21.06 0.0M
2024-09-10 21.07 21.20 21.05 21.07 0.0M
2024-09-09 21.14 21.35 21.14 21.24 0.1M
2024-09-06 21.20 21.20 20.65 20.73 0.0M
2024-09-05 21.31 21.43 21.26 21.38 0.0M
2024-09-04 21.24 21.39 21.22 21.35 0.0M
2024-09-03 22.00 22.00 21.72 21.79 0.0M
2024-09-02 21.80 21.86 21.71 21.78 0.0M
2024-08-30 21.98 22.04 21.88 21.89 0.0M
2024-08-29 21.74 21.86 21.74 21.83 0.0M
2024-08-28 21.69 21.78 21.67 21.67 0.0M
2024-08-27 21.46 21.59 21.46 21.53 0.1M
2024-08-26 21.42 21.56 21.42 21.42 0.0M
2024-08-23 21.47 21.57 21.41 21.49 0.0M
2024-08-22 21.35 21.47 21.34 21.35 0.0M
2024-08-21 21.22 21.34 21.19 21.25 0.1M
2024-08-20 21.14 21.18 21.06 21.08 0.1M
2024-08-19 21.05 21.15 21.01 21.14 0.1M
2024-08-16 21.18 21.19 20.91 21.07 0.0M
2024-08-15 20.61 20.89 20.56 20.84 0.0M
2024-08-14 20.63 20.63 20.38 20.52 0.0M
2024-08-13 20.56 20.73 20.42 20.71 0.0M
2024-08-12 20.04 20.27 20.04 20.18 0.1M
2024-08-09 19.98 20.16 19.89 19.95 0.1M
2024-08-08 19.90 20.14 19.67 20.14 0.0M
2024-08-07 20.11 20.27 19.85 20.12 0.0M
2024-08-06 19.26 19.41 18.89 19.31 0.1M
2024-08-05 18.22 19.37 18.22 19.35 0.0M
2024-08-02 20.15 20.16 19.44 19.61 0.1M
2024-08-01 21.35 21.35 20.91 20.95 0.0M
2024-07-31 21.59 21.71 21.53 21.67 0.0M
2024-07-30 21.00 21.15 20.97 21.05 0.0M
2024-07-29 21.05 21.12 20.94 20.94 0.1M
2024-07-26 20.58 20.77 20.57 20.76 0.0M
2024-07-25 20.75 20.75 20.44 20.57 0.0M
2024-07-24 21.23 21.26 21.07 21.10 0.0M
2024-07-23 21.22 21.36 21.22 21.33 0.0M
2024-07-22 21.21 21.32 21.21 21.26 0.0M
2024-07-19 21.32 21.34 21.25 21.29 0.2M
2024-07-18 21.57 21.59 21.42 21.42 0.0M
2024-07-17 21.69 21.73 21.55 21.62 0.1M
2024-07-16 21.53 21.70 21.53 21.67 0.0M
2024-07-15 21.64 21.64 21.54 21.58 0.0M
2024-07-12 21.51 21.66 21.43 21.64 0.0M
2024-07-11 21.57 21.72 21.46 21.65 0.2M
2024-07-10 21.50 21.68 21.48 21.68 0.0M
2024-07-09 21.34 21.34 21.25 21.30 0.3M
2024-07-08 21.01 21.07 20.99 21.07 0.0M
2024-07-05 21.11 21.13 21.04 21.08 0.0M
2024-07-04 21.07 21.15 21.05 21.09 0.1M
2024-07-03 20.94 20.95 20.88 20.94 0.0M
2024-07-02 20.84 20.88 20.77 20.88 0.0M
2024-07-01 20.60 20.67 20.55 20.57 0.0M
2024-06-28 20.66 20.92 20.63 20.86 0.1M
2024-06-27 20.57 20.66 20.56 20.61 0.0M
2024-06-26 20.62 20.67 20.53 20.53 0.1M
2024-06-25 20.47 20.49 20.43 20.48 0.0M
2024-06-24 20.16 20.26 20.15 20.25 0.1M
2024-06-21 20.17 20.25 20.11 20.13 0.0M
2024-06-20 20.25 20.31 20.21 20.25 0.1M
2024-06-19 20.27 20.29 20.13 20.13 0.0M
2024-06-18 20.13 20.17 20.10 20.15 0.0M
2024-06-17 20.17 20.19 20.04 20.09 0.0M
2024-06-14 20.35 20.46 20.32 20.37 0.0M
2024-06-13 20.33 20.34 20.19 20.28 0.4M
2024-06-12 20.39 20.56 20.39 20.55 0.2M
2024-06-11 20.55 20.59 20.47 20.50 0.0M
2024-06-10 20.60 20.73 20.53 20.73 0.0M
2024-06-07 20.39 20.46 20.32 20.45 0.0M
2024-06-06 20.36 20.41 20.32 20.33 0.0M
2024-06-05 20.23 20.32 20.18 20.31 0.0M
2024-06-04 20.30 20.38 20.27 20.34 0.1M
2024-06-03 20.28 20.33 20.23 20.26 0.0M
2024-05-31 20.10 20.14 19.99 20.01 0.0M
2024-05-30 19.86 19.91 19.83 19.86 0.0M
2024-05-29 19.85 19.90 19.73 19.74 0.0M
2024-05-28 20.06 20.11 20.02 20.05 0.2M
2024-05-27 20.12 20.14 20.08 20.14 0.0M
2024-05-24 19.97 20.02 19.94 19.98 0.0M
2024-05-23 20.08 20.13 19.90 19.94 0.0M
2024-05-22 19.88 19.92 19.85 19.89 0.1M
2024-05-21 20.07 20.13 20.03 20.07 0.1M
2024-05-20 20.22 20.24 20.17 20.23 0.1M
2024-05-17 20.04 20.10 20.01 20.01 0.0M
2024-05-16 20.18 20.18 20.05 20.06 0.1M
2024-05-15 19.87 19.99 19.84 19.99 0.0M
2024-05-14 19.80 19.87 19.79 19.82 0.2M
2024-05-13 19.81 19.82 19.73 19.74 0.0M
2024-05-10 19.91 19.97 19.86 19.88 0.0M
2024-05-09 19.77 19.85 19.74 19.84 0.0M
2024-05-08 19.84 19.88 19.79 19.85 0.0M
2024-05-07 20.24 20.32 20.13 20.15 0.1M
2024-05-06 20.39 20.39 20.26 20.29 0.0M
2024-05-03 20.10 20.19 20.05 20.17 0.0M
2024-05-02 20.04 20.15 19.99 20.05 0.1M
2024-04-30 20.04 20.08 19.88 19.91 0.0M
2024-04-29 19.87 20.04 19.80 19.80 0.1M
2024-04-26 19.58 19.74 19.56 19.71 0.0M
2024-04-25 19.59 19.60 19.39 19.46 0.1M
2024-04-24 20.03 20.03 19.84 19.85 0.1M
2024-04-23 19.73 19.75 19.67 19.74 0.0M
2024-04-22 19.66 19.74 19.59 19.68 0.0M
2024-04-19 19.53 19.66 19.53 19.64 0.1M
2024-04-18 19.84 19.85 19.72 19.82 0.1M
2024-04-17 19.79 19.90 19.79 19.79 0.0M
2024-04-16 20.07 20.14 20.03 20.08 0.0M
2024-04-15 20.55 20.59 20.46 20.49 0.0M
2024-04-12 20.63 20.64 20.46 20.50 0.0M
2024-04-11 20.49 20.49 20.35 20.41 0.1M
2024-04-10 20.42 20.42 20.28 20.35 0.2M
2024-04-09 20.52 20.52 20.39 20.39 0.1M
2024-04-08 20.38 20.46 20.38 20.42 0.1M
2024-04-05 20.33 20.39 20.23 20.36 0.1M
2024-04-04 20.48 20.55 20.45 20.49 0.0M
2024-04-03 20.45 20.53 20.42 20.53 0.0M
2024-04-02 20.72 20.72 20.43 20.44 0.2M
2024-03-28 20.70 20.86 20.66 20.85 0.0M
2024-03-27 20.76 20.89 20.76 20.84 0.0M
2024-03-26 20.70 20.81 20.68 20.81 0.0M
2024-03-25 20.70 20.70 20.59 20.65 0.0M
2024-03-22 21.00 21.06 20.95 20.97 0.1M
2024-03-21 20.84 20.93 20.76 20.91 0.1M
2024-03-20 20.71 20.82 20.68 20.69 0.1M
2024-03-19 20.60 20.68 20.54 20.67 0.1M
2024-03-18 20.50 20.61 20.49 20.58 0.1M
2024-03-15 20.29 20.32 20.22 20.22 0.1M
2024-03-14 20.24 20.31 20.16 20.17 0.2M
2024-03-13 20.21 20.22 20.10 20.16 0.1M
2024-03-12 20.23 20.41 20.18 20.32 0.0M
2024-03-11 20.36 20.36 20.23 20.24 0.1M
2024-03-08 20.71 20.75 20.62 20.65 0.0M
2024-03-07 20.58 20.68 20.51 20.64 0.1M
2024-03-06 20.57 20.68 20.57 20.66 0.0M
2024-03-05 20.51 20.57 20.47 20.47 0.0M
2024-03-04 20.47 20.52 20.36 20.40 0.0M
2024-03-01 20.50 20.55 20.45 20.50 0.0M
2024-02-29 20.15 20.19 20.05 20.14 0.0M
2024-02-28 20.02 20.03 19.98 20.01 0.0M
2024-02-27 20.09 20.15 20.08 20.12 0.0M
2024-02-26 20.14 20.17 20.10 20.11 0.0M
2024-02-23 20.09 20.21 20.09 20.20 0.0M
2024-02-22 20.04 20.18 20.01 20.13 0.0M
2024-02-21 19.88 19.95 19.85 19.89 0.0M
2024-02-20 20.00 20.00 19.86 19.86 0.0M
2024-02-19 20.08 20.22 20.06 20.13 0.1M
2024-02-16 20.10 20.14 19.98 20.05 0.0M
2024-02-15 19.91 19.99 19.91 19.98 0.0M
2024-02-14 19.91 19.98 19.80 19.83 0.0M
2024-02-13 20.12 20.16 19.93 19.94 0.0M
2024-02-12 19.69 19.83 19.69 19.81 0.1M
2024-02-09 19.57 19.67 19.56 19.60 0.0M
2024-02-08 19.67 19.71 19.50 19.50 0.1M
2024-02-07 19.61 19.67 19.58 19.65 0.0M
2024-02-06 19.62 19.67 19.59 19.60 0.0M
2024-02-05 19.75 19.85 19.74 19.77 0.0M
2024-02-02 19.71 19.77 19.69 19.76 0.0M
2024-02-01 19.79 19.82 19.68 19.69 0.0M
2024-01-31 19.74 19.80 19.66 19.74 0.0M
2024-01-30 19.54 19.58 19.48 19.48 0.0M
2024-01-29 19.46 19.56 19.46 19.52 0.0M
2024-01-26 19.39 19.42 19.32 19.40 0.0M
2024-01-25 19.46 19.60 19.44 19.52 0.0M
2024-01-24 19.58 19.61 19.49 19.60 0.1M
2024-01-23 19.58 19.59 19.45 19.55 0.1M
2024-01-22 19.66 19.77 19.64 19.76 0.2M
2024-01-19 19.33 19.47 19.33 19.38 0.0M
2024-01-18 19.22 19.38 19.18 19.37 0.1M
2024-01-17 19.30 19.30 19.19 19.24 0.0M
2024-01-16 19.53 19.72 19.53 19.67 0.0M
2024-01-15 19.77 19.84 19.68 19.84 0.0M
2024-01-12 19.47 19.64 19.45 19.63 0.0M
2024-01-11 19.41 19.43 19.22 19.23 0.0M
2024-01-10 19.15 19.26 19.15 19.19 0.1M
2024-01-09 18.91 18.96 18.87 18.92 0.0M
2024-01-08 18.66 18.80 18.66 18.80 0.0M
2024-01-05 18.63 18.80 18.60 18.77 0.0M
2024-01-04 18.73 18.87 18.58 18.64 0.1M
2024-01-03 18.91 18.92 18.71 18.75 0.2M
2024-01-02 18.83 18.90 18.76 18.88 0.0M