Xtrackers MSCI USA Consumer Staples UCITS ETF 1D (XUCS)

XUCS
🏛️ 德国 →
39.28
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
2023-12-29 36.93 36.93 36.82 36.93 0.0M
2023-12-28 36.76 36.84 36.68 36.80 0.0M
2023-12-27 36.80 36.80 36.68 36.68 0.0M
2023-12-22 36.52 36.79 36.45 36.75 0.0M
2023-12-21 36.61 36.61 36.42 36.42 0.0M
2023-12-20 37.01 37.15 36.75 36.76 0.0M
2023-12-19 37.14 37.14 36.99 36.99 0.0M
2023-12-18 36.81 37.23 36.81 37.23 0.0M
2023-12-15 36.61 36.85 36.57 36.85 0.0M
2023-12-14 37.38 37.38 36.79 36.79 0.0M
2023-12-13 37.12 37.26 37.03 37.26 0.0M
2023-12-12 37.02 37.02 36.95 36.96 0.0M
2023-12-11 36.76 37.03 36.68 37.03 0.0M
2023-12-08 36.85 36.85 36.76 36.76 0.0M
2023-12-07 36.74 36.85 36.66 36.85 0.0M
2023-12-06 36.83 36.85 36.57 36.65 0.0M
2023-12-05 36.91 36.95 36.71 36.95 0.0M
2023-12-04 36.77 37.04 36.69 37.01 0.0M
2023-12-01 36.56 36.71 36.53 36.63 0.0M
2023-11-30 36.02 36.29 36.02 36.29 0.0M
2023-11-29 36.22 36.30 35.97 36.01 0.0M
2023-11-28 36.16 36.22 36.14 36.22 0.0M
2023-11-27 36.23 36.30 36.22 36.30 0.0M
2023-11-24 36.28 36.32 36.24 36.30 0.0M
2023-11-23 36.21 36.28 36.21 36.28 0.0M
2023-11-22 35.99 36.37 35.99 36.31 0.0M
2023-11-21 35.67 35.86 35.60 35.86 0.0M
2023-11-20 35.91 35.91 35.71 35.71 0.0M
2023-11-17 36.23 36.23 35.88 35.90 0.0M
2023-11-16 36.61 36.61 36.16 36.16 0.0M
2023-11-15 36.26 36.61 36.26 36.45 0.0M
2023-11-14 36.46 36.51 36.24 36.34 0.0M
2023-11-13 36.32 36.53 36.25 36.45 0.0M
2023-11-10 36.21 36.26 36.19 36.26 0.0M
2023-11-09 36.19 36.35 36.11 36.11 0.0M
2023-11-08 36.48 36.62 36.29 36.29 0.0M
2023-11-07 36.26 36.56 36.26 36.56 0.0M
2023-11-06 36.24 36.26 36.09 36.26 0.0M
2023-11-03 36.50 36.50 36.36 36.36 0.0M
2023-11-02 36.22 36.49 36.08 36.48 0.0M
2023-11-01 36.21 36.37 36.15 36.34 0.0M
2023-10-31 35.94 36.14 35.94 36.14 0.0M
2023-10-30 35.85 35.85 35.58 35.83 0.0M
2023-10-27 36.11 36.11 35.69 35.69 0.0M
2023-10-26 36.32 36.41 36.29 36.37 0.0M
2023-10-25 36.04 36.26 36.04 36.26 0.0M
2023-10-24 35.43 36.05 35.43 36.05 0.0M
2023-10-23 35.87 35.87 35.70 35.75 0.0M
2023-10-20 35.96 36.17 35.89 36.08 0.0M
2023-10-19 36.37 36.39 36.12 36.18 0.0M
2023-10-18 36.11 36.48 36.06 36.43 0.0M
2023-10-17 36.04 36.04 35.95 36.03 0.0M
2023-10-16 35.89 36.14 35.83 36.07 0.0M
2023-10-13 35.50 35.79 35.43 35.71 0.0M
2023-10-12 35.62 35.83 35.37 35.37 0.0M
2023-10-11 35.89 35.97 35.49 35.50 0.0M
2023-10-10 35.64 35.99 35.50 35.96 0.0M
2023-10-09 35.62 35.62 35.32 35.32 0.0M
2023-10-06 35.89 35.89 35.15 35.20 0.0M
2023-10-05 36.68 36.68 36.13 36.13 0.0M
2023-10-04 36.62 36.62 36.40 36.43 0.0M
2023-10-03 36.83 36.92 36.64 36.64 0.0M
2023-10-02 36.81 36.86 36.69 36.70 0.0M
2023-09-29 36.80 36.86 36.74 36.81 0.0M
2023-09-28 36.99 36.99 36.75 36.81 0.0M
2023-09-27 37.05 37.13 36.99 36.99 0.0M
2023-09-26 37.15 37.15 37.01 37.03 0.0M
2023-09-25 37.25 37.33 37.20 37.25 0.0M
2023-09-22 37.36 37.40 37.29 37.38 0.0M
2023-09-21 37.87 37.87 37.57 37.57 0.0M
2023-09-20 37.69 37.75 37.67 37.75 0.0M
2023-09-19 37.78 37.81 37.55 37.59 0.0M
2023-09-18 37.86 37.86 37.66 37.69 0.0M
2023-09-15 38.19 38.27 37.95 37.96 0.0M
2023-09-14 37.54 37.97 37.52 37.97 0.0M
2023-09-13 37.46 37.53 37.42 37.53 0.0M
2023-09-12 37.67 37.79 37.52 37.52 0.0M
2023-09-11 37.45 37.60 37.45 37.60 0.0M
2023-09-08 37.42 37.43 37.39 37.39 0.0M
2023-09-07 37.26 37.49 37.26 37.46 0.0M
2023-09-06 37.28 37.33 37.23 37.29 0.0M
2023-09-05 37.40 37.72 37.40 37.50 0.0M
2023-09-04 37.42 37.42 37.37 37.37 0.0M
2023-09-01 37.53 37.67 37.42 37.42 0.0M
2023-08-31 37.50 37.62 37.50 37.62 0.0M
2023-08-30 37.57 37.60 37.30 37.38 0.0M
2023-08-29 37.66 37.66 37.40 37.42 0.0M
2023-08-28 37.39 37.48 37.39 37.48 0.0M
2023-08-25 37.30 37.55 37.28 37.55 0.0M
2023-08-24 37.30 37.38 37.25 37.36 0.0M
2023-08-23 37.18 37.38 37.18 37.20 0.0M
2023-08-22 37.44 37.70 37.44 37.52 0.0M
2023-08-21 37.80 37.84 37.54 37.54 0.0M
2023-08-18 37.76 37.89 37.62 37.88 0.0M
2023-08-17 38.18 38.18 37.95 37.95 0.0M
2023-08-16 38.03 38.26 38.03 38.26 0.0M
2023-08-15 38.39 38.39 38.07 38.16 0.0M
2023-08-14 38.60 38.65 38.55 38.55 0.0M
2023-08-11 38.33 38.47 38.29 38.46 0.0M
2023-08-10 38.43 38.54 38.37 38.54 0.0M
2023-08-09 38.44 38.57 38.38 38.48 0.0M
2023-08-08 38.51 38.66 38.39 38.39 0.0M
2023-08-07 38.35 38.51 38.31 38.51 0.0M
2023-08-04 38.78 38.80 38.38 38.38 0.0M
2023-08-03 38.93 38.97 38.79 38.80 0.0M
2023-08-02 38.56 39.02 38.43 39.02 0.0M
2023-08-01 38.80 38.94 38.68 38.68 0.0M
2023-07-31 38.87 38.90 38.62 38.62 0.0M
2023-07-28 38.74 38.94 38.64 38.93 0.0M
2023-07-27 38.59 38.94 38.46 38.88 0.0M
2023-07-26 38.65 38.74 38.50 38.62 0.0M
2023-07-25 38.58 38.80 38.54 38.57 0.0M
2023-07-24 38.20 38.46 38.20 38.46 0.0M
2023-07-21 38.10 38.31 38.10 38.29 0.0M
2023-07-20 37.47 37.97 37.47 37.97 0.0M
2023-07-19 37.11 37.40 37.10 37.34 0.0M
2023-07-18 36.99 37.34 36.99 37.34 0.0M
2023-07-17 37.19 37.20 37.05 37.19 0.0M
2023-07-14 37.10 37.12 37.02 37.07 0.0M
2023-07-13 37.24 37.35 37.00 37.05 0.0M
2023-07-12 37.51 37.57 37.30 37.36 0.0M
2023-07-11 37.45 37.65 37.45 37.53 0.0M
2023-07-10 37.64 37.75 37.64 37.75 0.0M
2023-07-07 38.38 38.41 37.94 37.94 0.0M
2023-07-06 38.59 38.59 38.45 38.46 0.0M
2023-07-05 38.58 38.58 38.45 38.55 0.0M
2023-07-04 38.55 38.64 38.44 38.55 0.0M
2023-07-03 38.30 38.47 38.22 38.47 0.0M
2023-06-30 38.05 38.18 38.05 38.08 0.0M
2023-06-29 37.95 37.99 37.82 37.99 0.0M
2023-06-28 38.10 38.10 37.69 37.92 0.0M
2023-06-27 38.07 38.07 37.83 37.88 0.0M
2023-06-26 38.08 38.08 37.80 37.87 0.0M
2023-06-23 38.12 38.43 38.12 38.23 0.0M
2023-06-22 37.76 38.01 37.69 38.01 0.0M
2023-06-21 37.87 37.93 37.76 37.90 0.0M
2023-06-20 38.19 38.19 38.03 38.03 0.0M
2023-06-19 38.14 38.17 38.05 38.13 0.0M
2023-06-16 38.00 38.26 38.00 38.25 0.0M
2023-06-15 38.28 38.28 37.95 37.95 0.0M
2023-06-14 38.03 38.08 37.99 38.08 0.0M
2023-06-13 37.71 37.92 37.71 37.92 0.0M
2023-06-12 38.04 38.04 37.85 37.89 0.0M
2023-06-09 37.82 38.02 37.74 37.91 0.0M
2023-06-08 37.94 37.99 37.70 37.70 0.0M
2023-06-07 38.12 38.12 37.73 37.88 0.0M
2023-06-06 38.10 38.28 37.97 37.97 0.0M
2023-06-05 38.39 38.41 38.26 38.28 0.0M
2023-06-02 37.56 38.11 37.56 38.11 0.0M
2023-06-01 37.91 38.09 37.52 37.52 0.0M
2023-05-31 37.74 37.95 37.73 37.95 0.0M
2023-05-30 38.20 38.20 37.52 37.57 0.0M
2023-05-29 38.06 38.13 38.05 38.13 0.0M
2023-05-26 37.91 38.02 37.83 38.02 0.0M
2023-05-25 38.01 38.01 37.80 37.80 0.0M
2023-05-24 38.12 38.15 37.96 38.00 0.0M
2023-05-23 38.26 38.30 38.17 38.20 0.0M
2023-05-22 38.84 38.91 38.30 38.38 0.0M
2023-05-19 38.88 38.97 38.70 38.70 0.0M
2023-05-18 38.86 39.02 38.82 38.86 0.0M
2023-05-17 38.87 39.06 38.65 38.65 0.0M
2023-05-16 39.03 39.03 38.91 38.99 0.0M
2023-05-15 39.34 39.43 39.01 39.10 0.0M
2023-05-12 38.97 39.15 38.97 39.15 0.0M
2023-05-11 38.87 38.91 38.74 38.80 0.0M
2023-05-10 38.70 38.73 38.57 38.62 0.0M
2023-05-09 38.68 38.85 38.62 38.85 0.0M
2023-05-08 38.70 38.75 38.51 38.59 0.0M
2023-05-05 38.38 38.72 38.38 38.72 0.0M
2023-05-04 38.32 38.48 38.23 38.37 0.0M
2023-05-03 38.70 38.82 38.52 38.61 0.0M
2023-05-02 38.98 39.14 38.56 38.56 0.0M
2023-04-28 38.69 38.79 38.69 38.73 0.0M
2023-04-27 38.20 38.45 38.20 38.35 0.0M
2023-04-26 38.57 38.57 38.30 38.30 0.0M
2023-04-25 38.40 38.94 38.38 38.88 0.0M
2023-04-24 38.48 38.58 38.38 38.52 0.0M
2023-04-21 38.39 38.60 38.34 38.51 0.0M
2023-04-20 38.22 38.31 38.08 38.31 0.0M
2023-04-19 38.21 38.40 38.21 38.27 0.0M
2023-04-18 38.24 38.24 38.06 38.11 0.0M
2023-04-17 37.91 38.31 37.91 38.25 0.0M
2023-04-14 37.83 37.87 37.76 37.87 0.0M
2023-04-13 37.98 37.98 37.53 37.53 0.0M
2023-04-12 38.15 38.26 37.85 37.96 0.0M
2023-04-11 38.27 38.27 38.13 38.27 0.0M
2023-04-06 38.11 38.20 38.04 38.12 0.0M
2023-04-05 37.77 38.23 37.75 38.22 0.0M
2023-04-04 38.04 38.05 37.77 37.77 0.0M
2023-04-03 38.16 38.21 38.00 38.12 0.0M
2023-03-31 37.71 37.98 37.71 37.93 0.0M
2023-03-30 37.75 37.78 37.50 37.54 0.0M
2023-03-29 37.71 37.71 37.61 37.63 0.0M
2023-03-28 37.62 37.62 37.45 37.61 0.0M
2023-03-27 37.59 37.68 37.59 37.68 0.0M
2023-03-24 36.66 37.34 36.66 37.34 0.0M
2023-03-23 36.59 36.75 36.54 36.71 0.0M
2023-03-22 37.17 37.37 37.16 37.30 0.0M
2023-03-21 37.45 37.45 37.06 37.06 0.0M
2023-03-20 37.13 37.30 37.07 37.30 0.0M
2023-03-17 37.40 37.44 37.15 37.15 0.0M
2023-03-16 37.53 37.56 37.38 37.38 0.0M
2023-03-15 36.85 37.47 36.79 37.47 0.0M
2023-03-14 36.88 36.88 36.71 36.87 0.0M
2023-03-13 36.65 36.98 36.45 36.80 0.0M
2023-03-10 37.00 37.09 36.68 36.95 0.0M
2023-03-09 37.53 37.63 37.39 37.39 0.0M
2023-03-08 37.63 37.63 37.47 37.47 0.0M
2023-03-07 37.41 37.63 37.41 37.50 0.0M
2023-03-06 37.51 37.51 37.37 37.41 0.0M
2023-03-03 37.38 37.54 37.32 37.46 0.0M
2023-03-02 36.81 37.37 36.79 37.36 0.0M
2023-03-01 37.38 37.38 36.61 36.70 0.0M
2023-02-28 37.63 37.69 37.28 37.41 0.0M
2023-02-27 37.91 38.00 37.76 37.76 0.0M
2023-02-24 37.98 37.98 37.70 37.76 0.0M
2023-02-23 38.06 38.11 37.90 37.90 0.0M
2023-02-22 37.99 38.15 37.99 38.15 0.0M
2023-02-21 37.88 37.93 37.72 37.92 0.0M
2023-02-20 37.85 37.86 37.84 37.84 0.0M
2023-02-17 37.53 37.70 37.53 37.69 0.0M
2023-02-16 37.71 37.71 37.55 37.58 0.0M
2023-02-15 37.46 37.63 37.46 37.63 0.0M
2023-02-14 37.87 37.90 37.50 37.50 0.0M
2023-02-13 37.55 37.81 37.55 37.81 0.0M
2023-02-10 37.06 37.45 37.06 37.45 0.0M
2023-02-09 37.31 37.31 37.16 37.16 0.0M
2023-02-08 37.39 37.39 37.26 37.26 0.0M
2023-02-07 38.14 38.21 37.78 37.87 0.0M
2023-02-06 37.74 38.04 37.69 38.04 0.0M
2023-02-03 37.71 37.82 37.42 37.61 0.0M
2023-02-02 37.58 37.75 37.48 37.65 0.0M
2023-02-01 37.61 37.70 37.47 37.57 0.0M
2023-01-31 37.54 37.54 37.41 37.41 0.0M
2023-01-30 37.14 37.54 37.06 37.45 0.0M
2023-01-27 37.37 37.42 37.25 37.30 0.0M
2023-01-26 37.40 37.51 37.31 37.40 0.0M
2023-01-25 37.31 37.38 37.00 37.06 0.0M
2023-01-24 37.19 37.25 37.14 37.24 0.0M
2023-01-23 37.01 37.40 37.01 37.33 0.0M
2023-01-20 37.03 37.03 36.90 37.01 0.0M
2023-01-19 37.39 37.44 37.17 37.37 0.0M
2023-01-18 38.37 38.42 37.70 37.71 0.0M
2023-01-17 38.33 38.65 38.23 38.58 0.0M
2023-01-16 38.35 38.43 38.23 38.41 0.0M
2023-01-13 38.10 38.24 38.06 38.18 0.0M
2023-01-12 38.71 38.72 38.24 38.24 0.0M
2023-01-11 38.75 38.88 38.49 38.49 0.0M
2023-01-10 38.85 38.87 38.72 38.74 0.0M
2023-01-09 39.40 39.48 39.19 39.35 0.0M
2023-01-06 39.10 39.68 39.10 39.61 0.0M
2023-01-05 38.89 39.11 38.89 38.92 0.0M
2023-01-04 39.05 39.11 38.90 39.11 0.0M
2023-01-03 39.19 39.58 38.86 38.86 0.0M
2023-01-02 39.18 39.32 39.09 39.32 0.0M