Xtrackers MSCI Japan UCITS ETF 4C EUR Hedged (XMK9)

XMK9
🏛️ 德国 →
45.65
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
2025-09-26 45.77 45.80 45.60 45.65 0.0M
2025-09-25 45.76 45.79 45.53 45.78 0.0M
2025-09-24 45.61 45.90 45.60 45.79 0.0M
2025-09-23 45.65 45.73 45.60 45.63 0.0M
2025-09-22 45.47 45.53 45.37 45.51 0.0M
2025-09-19 45.13 45.45 45.13 45.36 0.0M
2025-09-18 45.49 45.88 45.49 45.86 0.0M
2025-09-17 45.23 45.26 45.09 45.26 0.0M
2025-09-16 45.45 45.49 45.22 45.22 0.0M
2025-09-15 45.45 45.59 45.27 45.49 0.0M
2025-09-12 45.37 45.41 45.29 45.29 0.0M
2025-09-11 45.25 45.48 45.19 45.48 0.0M
2025-09-10 45.08 45.15 44.91 45.09 0.0M
2025-09-09 44.82 44.85 44.48 44.69 0.0M
2025-09-08 44.97 45.33 44.96 45.31 0.0M
2025-09-05 44.50 44.58 44.16 44.23 0.0M
2025-09-04 44.16 44.39 44.05 44.38 0.0M
2025-09-03 43.63 43.88 43.63 43.72 0.0M
2025-09-02 44.25 44.25 43.68 43.81 0.0M
2025-09-01 43.86 44.05 43.86 44.01 0.0M
2025-08-29 44.03 44.08 43.59 43.59 0.0M
2025-08-28 44.49 44.57 44.21 44.31 0.0M
2025-08-27 44.03 44.03 43.82 43.98 0.0M
2025-08-26 44.02 44.14 43.86 44.05 0.0M
2025-08-25 44.54 44.54 44.40 44.43 0.0M
2025-08-22 44.47 44.63 44.47 44.63 0.0M
2025-08-21 44.27 44.40 44.19 44.40 0.0M
2025-08-20 44.67 44.67 44.35 44.47 0.0M
2025-08-19 44.91 45.11 44.84 44.92 0.0M
2025-08-18 44.98 45.10 44.85 45.08 0.0M
2025-08-15 44.80 44.84 44.66 44.72 0.0M
2025-08-14 43.87 44.18 43.84 44.14 0.0M
2025-08-13 44.56 44.63 44.27 44.28 0.0M
2025-08-12 44.00 44.43 44.00 44.40 0.0M
2025-08-11 43.79 43.80 43.64 43.79 0.0M
2025-08-08 43.36 43.70 43.34 43.67 0.0M
2025-08-07 42.64 43.00 42.64 42.76 0.0M
2025-08-06 42.38 42.45 42.33 42.45 0.0M
2025-08-05 42.05 42.12 41.86 41.94 0.0M
2025-08-04 41.78 41.91 41.73 41.90 0.0M
2025-08-01 42.18 42.24 41.28 41.43 0.0M
2025-07-31 42.15 42.49 42.10 42.11 0.0M
2025-07-30 41.87 42.00 41.87 41.90 0.0M
2025-07-29 41.85 41.92 41.58 41.59 0.0M
2025-07-28 42.02 42.12 41.79 41.87 0.0M
2025-07-25 42.34 42.42 42.29 42.33 0.0M
2025-07-24 42.89 42.93 42.66 42.73 0.0M
2025-07-23 41.96 42.39 41.93 42.36 0.0M
2025-07-22 40.69 40.73 40.49 40.56 0.0M
2025-07-21 40.62 40.77 40.53 40.72 0.0M
2025-07-18 40.65 40.68 40.54 40.56 0.0M
2025-07-17 40.70 40.77 40.64 40.77 0.0M
2025-07-16 40.40 40.45 40.00 40.00 0.0M
2025-07-15 40.48 40.61 40.46 40.49 0.0M
2025-07-14 40.41 40.52 40.34 40.52 0.0M
2025-07-11 40.40 40.41 40.27 40.41 0.0M
2025-07-10 40.32 40.44 40.32 40.44 0.0M
2025-07-09 40.60 40.63 40.52 40.54 0.0M
2025-07-08 40.58 40.70 40.52 40.67 0.0M
2025-07-07 40.40 40.65 40.40 40.59 0.0M
2025-07-04 40.63 40.67 40.53 40.63 0.0M
2025-07-03 40.58 40.99 40.58 40.98 0.0M
2025-07-02 40.67 40.67 40.48 40.54 0.0M
2025-07-01 40.62 40.64 40.45 40.59 0.0M
2025-06-30 41.11 41.11 40.98 40.98 0.0M
2025-06-27 40.94 41.32 40.94 41.32 0.0M
2025-06-26 40.26 40.41 40.23 40.39 0.0M
2025-06-25 40.03 40.17 39.96 39.98 0.1M
2025-06-24 39.98 39.98 39.80 39.83 0.0M
2025-06-23 39.67 39.87 39.67 39.77 0.0M
2025-06-20 39.73 39.88 39.73 39.81 0.0M
2025-06-19 40.09 40.20 39.98 39.99 0.0M
2025-06-18 40.35 40.50 40.16 40.22 0.0M
2025-06-17 40.00 40.00 39.84 39.90 0.0M
2025-06-16 40.08 40.19 39.93 40.19 0.0M
2025-06-13 39.63 39.97 39.63 39.97 0.0M
2025-06-12 40.03 40.10 39.87 40.08 0.0M
2025-06-11 40.16 40.37 40.16 40.20 0.0M
2025-06-10 40.11 40.17 40.08 40.13 0.0M
2025-06-09 40.12 40.19 40.12 40.17 0.0M
2025-06-06 39.83 40.27 39.81 40.17 0.0M
2025-06-05 39.62 39.72 39.42 39.72 0.0M
2025-06-04 39.98 40.15 39.77 39.77 0.0M
2025-06-03 39.86 40.12 39.74 40.12 0.0M
2025-06-02 39.96 40.04 39.74 39.99 0.0M
2025-05-30 40.26 40.45 40.01 40.03 0.0M
2025-05-29 40.43 40.47 39.99 40.06 0.0M
2025-05-28 39.93 40.09 39.82 40.06 0.0M
2025-05-27 40.00 40.54 40.00 40.54 0.0M
2025-05-26 39.69 39.74 39.62 39.65 0.0M
2025-05-23 39.39 39.51 38.58 39.04 0.0M
2025-05-22 39.13 39.14 38.81 39.14 0.0M
2025-05-21 39.36 39.39 39.22 39.35 0.0M
2025-05-20 39.45 39.64 39.41 39.59 0.0M
2025-05-19 39.32 39.41 39.18 39.34 0.0M
2025-05-16 39.47 39.63 39.40 39.63 0.0M
2025-05-15 39.40 39.52 39.30 39.52 0.0M
2025-05-14 39.93 39.93 39.36 39.36 0.0M
2025-05-13 39.88 40.09 39.77 40.09 0.0M
2025-05-12 39.83 40.46 39.83 40.46 0.0M
2025-05-09 39.37 39.46 39.22 39.27 0.0M
2025-05-08 38.93 39.31 38.93 39.31 0.1M
2025-05-07 38.79 38.92 38.68 38.81 0.0M
2025-05-06 39.04 39.04 38.65 38.92 0.0M
2025-05-05 38.84 39.11 38.84 39.09 0.0M
2025-05-02 38.66 38.93 38.57 38.87 0.0M
2025-04-30 38.27 38.37 37.81 38.13 0.0M
2025-04-29 38.39 38.58 38.14 38.29 0.0M
2025-04-28 38.16 38.27 38.06 38.14 0.0M
2025-04-25 37.90 37.96 37.63 37.96 0.0M
2025-04-24 37.15 37.46 36.90 37.46 0.0M
2025-04-23 36.98 37.65 36.93 37.28 0.0M
2025-04-22 36.25 36.60 36.19 36.60 0.0M
2025-04-17 36.28 36.46 36.13 36.46 0.0M
2025-04-16 35.74 36.19 35.68 36.13 0.0M
2025-04-15 36.07 36.27 35.85 36.26 0.0M
2025-04-14 35.60 36.07 35.58 35.81 0.0M
2025-04-11 34.97 35.15 34.09 34.64 0.0M
2025-04-10 36.49 36.51 34.83 34.83 0.0M
2025-04-09 33.86 34.27 32.96 33.35 0.0M
2025-04-08 34.88 35.72 34.41 35.08 0.0M
2025-04-07 32.06 34.26 31.94 33.83 0.1M
2025-04-04 35.40 35.65 33.60 34.02 0.1M
2025-04-03 36.78 36.97 35.79 35.86 0.0M
2025-04-02 37.84 38.41 37.72 38.41 0.0M
2025-04-01 38.20 38.26 37.83 38.21 0.0M
2025-03-31 38.01 38.45 38.01 38.45 0.0M
2025-03-28 39.17 39.33 38.91 38.91 0.0M
2025-03-27 39.97 40.09 39.88 40.05 0.0M
2025-03-26 40.15 40.19 39.93 39.96 0.0M
2025-03-25 39.90 40.08 39.88 40.07 0.0M
2025-03-24 40.00 40.11 39.74 40.05 0.0M
2025-03-21 39.96 40.00 39.61 39.77 0.0M
2025-03-20 39.90 39.90 39.47 39.66 0.0M
2025-03-19 39.74 39.99 39.74 39.91 0.0M
2025-03-18 39.68 39.77 39.48 39.65 0.0M
2025-03-17 39.23 39.58 39.23 39.52 0.0M
2025-03-14 38.65 39.11 38.65 39.04 0.0M
2025-03-13 38.41 38.63 38.34 38.42 0.0M
2025-03-12 38.40 38.64 38.34 38.64 0.0M
2025-03-11 38.01 38.19 37.63 37.71 0.0M
2025-03-10 38.43 38.49 37.90 38.08 0.0M
2025-03-07 38.57 38.72 38.34 38.34 0.0M
2025-03-06 39.13 39.13 38.69 38.91 0.0M
2025-03-05 38.80 39.01 38.65 38.73 0.0M
2025-03-04 38.57 38.66 37.78 37.98 0.0M
2025-03-03 39.01 39.49 38.87 39.33 0.0M
2025-02-28 38.34 38.63 38.26 38.57 0.0M
2025-02-27 39.11 39.30 39.05 39.10 0.0M
2025-02-26 38.95 39.15 38.84 39.10 0.0M
2025-02-25 38.87 39.07 38.57 38.57 0.0M
2025-02-24 38.67 38.74 38.38 38.62 0.0M
2025-02-21 39.21 39.28 38.91 38.91 0.0M
2025-02-20 39.23 39.26 38.93 38.93 0.0M
2025-02-19 39.64 39.64 39.31 39.42 0.0M
2025-02-18 39.80 39.80 39.72 39.78 0.0M
2025-02-17 39.67 39.70 39.63 39.68 0.0M
2025-02-14 39.49 39.58 39.41 39.41 0.0M
2025-02-13 39.54 39.62 39.41 39.52 0.0M
2025-02-12 39.15 39.17 38.92 39.10 0.0M
2025-02-11 38.95 39.24 38.91 39.20 0.0M
2025-02-10 39.04 39.14 39.00 39.02 0.0M
2025-02-07 39.22 39.27 38.83 38.83 0.0M
2025-02-06 39.32 39.48 39.32 39.48 0.0M
2025-02-05 39.27 39.33 39.08 39.20 0.0M
2025-02-04 39.17 39.43 39.13 39.41 0.0M
2025-02-03 39.10 39.39 38.80 39.31 0.0M
2025-01-31 39.92 39.95 39.88 39.95 0.0M
2025-01-30 39.75 39.80 39.62 39.80 0.0M
2025-01-29 39.72 39.72 39.52 39.54 0.0M
2025-01-28 39.49 39.66 39.33 39.50 0.0M
2025-01-27 39.26 39.30 38.77 38.97 0.0M
2025-01-24 39.43 39.86 39.35 39.86 0.0M
2025-01-23 39.36 39.43 39.23 39.38 0.0M
2025-01-22 39.15 39.39 39.13 39.39 0.0M
2025-01-21 38.77 38.98 38.77 38.98 0.0M
2025-01-20 38.74 38.89 38.62 38.86 0.0M
2025-01-17 38.27 38.66 38.26 38.64 0.0M
2025-01-16 38.51 38.51 38.23 38.24 0.0M
2025-01-15 38.30 38.69 38.30 38.53 0.0M
2025-01-14 38.36 38.48 38.30 38.42 0.0M
2025-01-13 38.11 38.24 37.84 38.24 0.0M
2025-01-10 38.83 38.91 38.37 38.37 0.0M
2025-01-09 39.08 39.23 39.07 39.10 0.0M
2025-01-08 39.61 39.67 39.39 39.60 0.0M
2025-01-07 39.85 39.99 39.75 39.75 0.0M
2025-01-06 39.38 39.79 39.37 39.79 0.0M
2025-01-03 39.16 39.38 39.04 39.37 0.0M
2025-01-02 39.39 39.63 39.18 39.63 0.0M