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
2024-12-30 44.13 44.13 43.84 43.84 0.0M
2024-12-27 44.34 44.36 44.09 44.09 0.0M
2024-12-23 44.36 44.36 43.66 43.66 0.0M
2024-12-20 44.36 44.43 44.12 44.43 0.0M
2024-12-19 44.88 44.88 44.59 44.59 0.0M
2024-12-18 44.86 44.88 44.76 44.81 0.0M
2024-12-17 44.84 44.95 44.81 44.81 0.0M
2024-12-16 45.09 45.25 44.99 45.19 0.0M
2024-12-13 45.34 45.34 45.04 45.30 0.0M
2024-12-12 44.96 45.44 44.96 45.30 0.0M
2024-12-11 45.30 45.55 45.27 45.48 0.0M
2024-12-10 44.89 45.30 44.89 45.30 0.0M
2024-12-09 45.10 45.10 44.76 44.79 0.0M
2024-12-06 45.13 45.43 45.00 45.26 0.0M
2024-12-05 45.15 45.31 44.96 45.06 0.0M
2024-12-04 45.34 45.34 44.93 45.09 0.0M
2024-12-03 45.66 45.67 45.30 45.30 0.0M
2024-12-02 45.63 45.67 45.50 45.61 0.0M
2024-11-29 45.14 45.21 45.14 45.20 0.0M
2024-11-28 45.23 45.30 45.23 45.30 0.0M
2024-11-27 45.36 45.37 45.28 45.28 0.0M
2024-11-26 45.16 45.29 44.98 45.26 0.0M
2024-11-25 45.30 45.30 44.95 44.97 0.0M
2024-11-22 44.53 45.29 44.53 45.29 0.0M
2024-11-21 43.79 44.48 43.79 44.48 0.0M
2024-11-20 43.72 43.85 43.35 43.55 0.0M
2024-11-19 43.50 43.77 43.50 43.70 0.0M
2024-11-18 43.40 43.50 43.23 43.50 0.0M
2024-11-15 43.60 43.60 43.38 43.38 0.0M
2024-11-14 43.81 43.98 43.72 43.81 0.0M
2024-11-13 43.40 43.66 43.33 43.66 0.0M
2024-11-12 43.27 43.49 43.27 43.47 0.0M
2024-11-11 43.19 43.71 43.19 43.39 0.0M
2024-11-08 42.38 43.09 42.38 43.09 0.0M
2024-11-07 42.42 42.50 42.18 42.42 0.0M
2024-11-06 43.35 43.35 42.25 42.42 0.0M
2024-11-05 42.15 42.28 42.10 42.15 0.0M
2024-11-04 41.88 42.11 41.88 42.01 0.0M
2024-11-01 42.21 42.27 42.03 42.26 0.0M
2024-10-31 42.34 42.34 42.08 42.25 0.0M
2024-10-30 42.41 42.41 42.27 42.33 0.0M
2024-10-29 42.91 43.00 42.71 42.71 0.0M
2024-10-28 43.07 43.07 42.87 42.87 0.0M
2024-10-25 43.18 43.20 43.04 43.07 0.0M
2024-10-24 43.39 43.46 43.16 43.20 0.0M
2024-10-23 43.50 43.50 43.26 43.29 0.0M
2024-10-22 42.88 43.13 42.81 43.13 0.0M
2024-10-21 43.09 43.15 42.87 42.87 0.0M
2024-10-18 43.01 43.15 42.91 43.11 0.0M
2024-10-17 43.15 43.23 43.08 43.11 0.0M
2024-10-16 43.18 43.18 42.95 42.95 0.0M
2024-10-15 42.98 43.21 42.85 43.17 0.0M
2024-10-14 42.46 42.69 42.46 42.58 0.0M
2024-10-11 42.27 42.41 42.27 42.38 0.0M
2024-10-10 42.49 42.50 42.38 42.38 0.0M
2024-10-09 42.01 42.35 42.01 42.35 0.0M
2024-10-08 41.66 41.89 41.66 41.89 0.0M
2024-10-07 42.26 42.26 41.86 41.86 0.0M
2024-10-04 41.88 42.12 41.88 42.12 0.0M
2024-10-03 42.12 42.12 41.94 42.01 0.0M
2024-10-02 42.48 42.48 42.16 42.16 0.0M
2024-10-01 42.33 42.51 42.29 42.51 0.0M
2024-09-30 42.13 42.28 42.00 42.22 0.0M
2024-09-27 42.25 42.32 42.13 42.31 0.0M
2024-09-26 42.24 42.28 42.07 42.07 0.0M
2024-09-25 42.06 42.19 41.99 42.19 0.0M
2024-09-24 42.47 42.47 42.23 42.23 0.0M
2024-09-23 42.01 42.48 42.01 42.48 0.0M
2024-09-20 41.80 41.98 41.76 41.89 0.0M
2024-09-19 42.19 42.41 41.86 41.86 0.0M
2024-09-18 42.52 42.55 42.43 42.43 0.0M
2024-09-17 42.83 42.88 42.75 42.75 0.0M
2024-09-16 42.76 42.97 42.69 42.69 0.0M
2024-09-13 42.56 42.84 42.53 42.81 0.0M
2024-09-12 42.51 42.64 42.48 42.48 0.0M
2024-09-11 42.82 42.86 42.30 42.32 0.0M
2024-09-10 42.88 43.11 42.88 42.99 0.0M
2024-09-09 42.66 42.89 42.48 42.89 0.0M
2024-09-06 42.34 42.56 42.26 42.38 0.0M
2024-09-05 42.69 42.69 42.34 42.34 0.0M
2024-09-04 42.64 42.71 42.55 42.64 0.0M
2024-09-03 42.27 42.68 42.09 42.60 0.0M
2024-09-02 42.19 42.21 42.11 42.17 0.0M
2024-08-30 41.85 42.01 41.85 41.93 0.0M
2024-08-29 41.91 42.07 41.81 41.81 0.0M
2024-08-28 41.90 42.06 41.90 41.95 0.0M
2024-08-27 41.84 41.97 41.76 41.80 0.0M
2024-08-26 41.42 41.73 41.41 41.73 0.0M
2024-08-23 41.55 41.62 41.23 41.23 0.0M
2024-08-22 41.51 41.67 41.51 41.58 0.0M
2024-08-21 41.40 41.63 41.39 41.47 0.0M
2024-08-20 41.62 41.72 41.59 41.72 0.0M
2024-08-19 41.80 41.81 41.69 41.75 0.0M
2024-08-16 41.77 41.84 41.47 41.79 0.0M
2024-08-15 41.31 42.10 41.19 41.75 0.0M
2024-08-14 41.15 41.26 41.02 41.26 0.0M
2024-08-13 41.24 41.31 41.13 41.13 0.0M
2024-08-12 41.42 41.50 41.29 41.29 0.0M
2024-08-09 41.33 41.49 41.21 41.36 0.0M
2024-08-08 40.80 41.44 40.80 41.42 0.0M
2024-08-07 41.14 41.53 41.13 41.53 0.0M
2024-08-06 40.81 41.34 40.81 41.28 0.0M
2024-08-05 41.45 41.72 40.61 40.73 0.0M
2024-08-02 41.80 41.84 40.83 40.83 0.0M
2024-08-01 41.34 41.44 41.27 41.44 0.0M
2024-07-31 41.35 41.40 41.00 41.24 0.0M
2024-07-30 41.65 41.65 40.99 41.23 0.0M
2024-07-29 41.46 41.52 41.34 41.42 0.0M
2024-07-26 41.09 41.33 41.07 41.33 0.0M
2024-07-25 41.16 41.36 41.11 41.29 0.0M
2024-07-24 40.97 41.09 40.71 40.86 0.0M
2024-07-23 41.03 41.28 41.03 41.13 0.0M
2024-07-22 41.09 41.09 40.95 40.95 0.0M
2024-07-19 41.15 41.33 41.05 41.11 0.0M
2024-07-18 41.09 41.43 41.03 41.43 0.0M
2024-07-17 40.67 41.01 40.58 40.95 0.0M
2024-07-16 40.39 40.72 40.35 40.58 0.0M
2024-07-15 40.72 40.72 40.51 40.54 0.0M
2024-07-12 40.60 40.72 40.53 40.72 0.0M
2024-07-11 40.97 40.97 40.59 40.59 0.0M
2024-07-10 40.62 40.71 40.62 40.65 0.0M
2024-07-09 40.73 40.85 40.67 40.77 0.0M
2024-07-08 40.81 40.81 40.64 40.64 0.0M
2024-07-05 40.42 40.49 40.28 40.49 0.0M
2024-07-04 40.46 40.50 40.46 40.48 0.0M
2024-07-03 40.68 40.70 40.35 40.36 0.0M
2024-07-02 40.46 40.60 40.43 40.60 0.0M
2024-07-01 40.73 40.98 40.68 40.68 0.0M
2024-06-28 41.15 41.16 40.90 40.90 0.0M
2024-06-27 41.33 41.33 41.06 41.06 0.0M
2024-06-26 41.25 41.36 41.13 41.36 0.0M
2024-06-25 41.53 41.53 41.23 41.23 0.0M
2024-06-24 41.20 41.44 41.14 41.44 0.0M
2024-06-21 41.04 41.40 41.04 41.24 0.0M
2024-06-20 41.06 41.13 41.03 41.03 0.0M
2024-06-19 41.06 41.06 40.96 41.02 0.0M
2024-06-18 40.96 41.06 40.96 41.06 0.0M
2024-06-17 40.79 40.93 40.65 40.87 0.0M
2024-06-14 40.59 40.73 40.55 40.73 0.0M
2024-06-13 40.34 40.38 40.18 40.38 0.0M
2024-06-12 40.94 40.94 40.26 40.26 0.0M
2024-06-11 40.90 40.95 40.84 40.91 0.0M
2024-06-10 41.05 41.16 40.81 40.81 0.0M
2024-06-07 40.77 41.06 40.74 41.06 0.0M
2024-06-06 40.61 40.89 40.56 40.89 0.0M
2024-06-05 40.75 40.81 40.53 40.58 0.0M
2024-06-04 40.28 40.58 40.28 40.54 0.0M
2024-06-03 40.47 40.47 40.27 40.27 0.0M
2024-05-31 39.90 39.94 39.79 39.94 0.0M
2024-05-30 39.95 40.00 39.91 40.00 0.0M
2024-05-29 40.02 40.04 39.96 40.04 0.0M
2024-05-28 40.39 40.39 39.92 39.92 0.0M
2024-05-27 40.42 40.48 40.40 40.40 0.0M
2024-05-24 40.51 40.60 40.43 40.55 0.0M
2024-05-23 41.05 41.05 40.67 40.80 0.0M
2024-05-22 40.93 40.98 40.86 40.88 0.0M
2024-05-21 40.76 40.80 40.67 40.80 0.0M
2024-05-20 40.92 40.95 40.91 40.91 0.0M
2024-05-17 41.07 41.13 40.91 40.91 0.0M
2024-05-16 40.43 41.06 40.41 41.05 0.0M
2024-05-15 40.58 40.65 40.40 40.44 0.0M
2024-05-14 40.83 40.84 40.46 40.46 0.0M
2024-05-13 40.96 40.99 40.87 40.87 0.0M
2024-05-10 40.71 40.82 40.71 40.82 0.0M
2024-05-09 40.52 40.55 40.46 40.55 0.0M
2024-05-08 40.60 40.63 40.53 40.54 0.0M
2024-05-07 40.14 40.34 40.14 40.34 0.0M
2024-05-06 40.05 40.12 39.82 39.82 0.0M
2024-05-03 40.02 40.02 39.78 39.80 0.0M
2024-05-02 39.86 40.11 39.84 40.05 0.0M
2024-04-30 40.19 40.22 40.03 40.03 0.0M
2024-04-29 40.14 40.14 39.98 39.98 0.0M
2024-04-26 40.01 40.24 39.98 40.21 0.0M
2024-04-25 40.28 40.28 40.05 40.05 0.0M
2024-04-24 39.94 40.06 39.60 40.06 0.0M
2024-04-23 40.12 40.12 39.85 39.85 0.0M
2024-04-22 39.68 39.93 39.68 39.86 0.0M
2024-04-19 39.25 39.38 39.14 39.30 0.0M
2024-04-18 39.03 39.26 39.03 39.21 0.0M
2024-04-17 39.02 39.20 38.95 38.95 0.0M
2024-04-16 39.03 39.09 39.00 39.09 0.0M
2024-04-15 39.34 39.34 39.20 39.27 0.0M
2024-04-12 39.36 39.45 39.27 39.27 0.0M
2024-04-11 39.29 39.30 39.20 39.20 0.0M
2024-04-10 39.03 39.17 38.97 39.08 0.0M
2024-04-09 38.81 38.83 38.75 38.81 0.0M
2024-04-08 38.95 38.95 38.84 38.84 0.0M
2024-04-05 38.91 39.00 38.91 38.97 0.0M
2024-04-04 39.07 39.07 38.98 39.04 0.0M
2024-04-03 39.72 39.72 39.11 39.11 0.0M
2024-04-02 40.20 40.20 39.72 39.72 0.0M
2024-03-28 40.10 40.13 40.02 40.13 0.0M
2024-03-27 39.65 39.86 39.65 39.84 0.0M
2024-03-26 39.51 39.62 39.49 39.62 0.0M
2024-03-25 39.67 39.68 39.50 39.50 0.0M
2024-03-22 39.85 39.90 39.80 39.81 0.0M
2024-03-21 39.54 39.77 39.54 39.77 0.0M
2024-03-20 39.58 39.70 39.57 39.57 0.0M
2024-03-19 39.51 39.57 39.45 39.51 0.0M
2024-03-18 39.15 39.45 39.11 39.45 0.0M
2024-03-15 39.22 39.22 38.99 39.02 0.0M
2024-03-14 39.27 39.32 39.12 39.16 0.0M
2024-03-13 39.14 39.16 39.05 39.16 0.0M
2024-03-12 38.92 39.15 38.87 39.15 0.0M
2024-03-11 38.64 38.86 38.58 38.79 0.0M
2024-03-08 38.80 38.80 38.53 38.67 0.0M
2024-03-07 38.88 39.08 38.85 38.91 0.0M
2024-03-06 38.76 38.92 38.71 38.88 0.0M
2024-03-05 38.68 38.94 38.64 38.80 0.0M
2024-03-04 38.50 38.59 38.50 38.59 0.0M
2024-03-01 38.73 38.73 38.53 38.53 0.0M
2024-02-29 38.73 38.78 38.66 38.78 0.0M
2024-02-28 38.73 38.76 38.63 38.63 0.0M
2024-02-27 38.59 38.66 38.59 38.61 0.0M
2024-02-26 38.79 38.79 38.68 38.68 0.0M
2024-02-23 38.67 38.95 38.67 38.89 0.0M
2024-02-22 38.50 38.51 38.33 38.51 0.0M
2024-02-21 38.49 38.59 38.49 38.53 0.0M
2024-02-20 38.61 38.97 38.59 38.97 0.0M
2024-02-19 38.73 38.79 38.70 38.79 0.0M
2024-02-16 38.65 38.74 38.62 38.74 0.0M
2024-02-15 38.71 38.71 38.61 38.61 0.0M
2024-02-14 38.74 38.75 38.52 38.52 0.0M
2024-02-13 38.87 39.13 38.64 38.72 0.0M
2024-02-12 38.51 38.67 38.51 38.67 0.0M
2024-02-09 38.93 38.98 38.57 38.62 0.0M
2024-02-08 38.93 39.04 38.92 38.99 0.0M
2024-02-07 38.98 39.21 38.98 39.11 0.0M
2024-02-06 38.88 39.04 38.88 39.02 0.0M
2024-02-05 39.09 39.25 39.09 39.10 0.0M
2024-02-02 38.85 39.04 38.85 38.99 0.0M
2024-02-01 38.50 38.67 38.39 38.67 0.0M
2024-01-31 38.57 38.68 38.37 38.41 0.0M
2024-01-30 38.21 38.29 38.09 38.29 0.0M
2024-01-29 38.07 38.27 38.04 38.18 0.0M
2024-01-26 37.95 37.98 37.84 37.93 0.0M
2024-01-25 37.38 37.62 37.35 37.62 0.0M
2024-01-24 37.94 37.94 37.61 37.64 0.0M
2024-01-23 37.38 37.87 37.38 37.87 0.0M
2024-01-22 37.55 37.61 37.44 37.49 0.0M
2024-01-19 37.75 37.82 37.56 37.57 0.0M
2024-01-18 37.73 37.73 37.64 37.64 0.0M
2024-01-17 37.78 38.01 37.76 38.01 0.0M
2024-01-16 37.80 37.99 37.80 37.88 0.0M
2024-01-15 37.72 37.76 37.72 37.75 0.0M
2024-01-12 37.54 37.65 37.54 37.63 0.0M
2024-01-11 37.62 37.62 37.44 37.44 0.0M
2024-01-10 37.75 37.85 37.59 37.60 0.0M
2024-01-09 37.54 37.60 37.53 37.60 0.0M
2024-01-08 37.38 37.38 37.31 37.33 0.0M
2024-01-05 37.53 37.63 37.36 37.36 0.0M
2024-01-04 37.63 37.63 37.55 37.57 0.0M
2024-01-03 37.74 37.95 37.74 37.79 0.0M
2024-01-02 37.22 37.65 37.08 37.65 0.0M