Xtrackers MSCI USA Health Care UCITS ETF 1D (XUHC)

XUHC
🏛️ 德国 →
50.20
最后更新: 2025-10-03
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 50.92 51.06 50.90 50.90 0.0M
2021-12-29 50.65 50.86 50.53 50.61 0.0M
2021-12-28 50.67 50.92 50.67 50.69 0.0M
2021-12-27 50.43 50.55 50.33 50.45 0.0M
2021-12-23 50.07 50.36 50.07 50.33 0.0M
2021-12-22 49.76 49.86 49.52 49.77 0.0M
2021-12-21 49.65 49.75 49.37 49.42 0.0M
2021-12-20 49.54 49.73 49.10 49.10 0.0M
2021-12-17 49.88 50.00 49.50 49.93 0.0M
2021-12-16 49.93 50.17 49.75 50.08 0.0M
2021-12-15 48.92 49.26 48.90 49.24 0.0M
2021-12-14 49.22 49.22 48.72 48.77 0.0M
2021-12-13 48.62 48.94 48.59 48.94 0.0M
2021-12-10 48.56 48.59 48.26 48.26 0.0M
2021-12-09 48.16 48.59 48.16 48.59 0.0M
2021-12-08 48.13 48.17 47.81 47.81 0.0M
2021-12-07 47.56 48.19 47.56 48.19 0.0M
2021-12-06 47.35 47.49 47.10 47.18 0.0M
2021-12-03 47.10 47.31 46.85 46.92 0.0M
2021-12-02 46.88 47.04 46.73 46.76 0.0M
2021-12-01 47.10 47.51 46.95 47.51 0.0M
2021-11-30 47.51 47.58 47.29 47.39 0.0M
2021-11-29 48.34 48.34 48.10 48.27 0.0M
2021-11-26 47.99 48.42 47.88 47.93 0.0M
2021-11-25 48.48 48.48 48.41 48.41 0.0M
2021-11-24 48.12 48.41 48.12 48.37 0.0M
2021-11-23 48.26 48.26 47.85 48.03 0.0M
2021-11-22 48.57 48.57 48.20 48.53 0.0M
2021-11-19 48.46 48.62 48.23 48.23 0.0M
2021-11-18 48.56 48.56 48.18 48.23 0.0M
2021-11-17 48.60 48.60 48.32 48.52 0.0M
2021-11-16 47.96 48.40 47.96 48.40 0.0M
2021-11-15 47.93 48.07 47.91 48.03 0.0M
2021-11-12 47.62 47.96 47.62 47.86 0.0M
2021-11-11 47.71 47.85 47.51 47.59 0.0M
2021-11-10 47.29 47.71 47.14 47.71 0.0M
2021-11-09 47.24 47.39 47.18 47.18 0.0M
2021-11-08 47.28 47.28 47.07 47.07 0.0M
2021-11-05 47.67 47.80 47.01 47.09 0.0M
2021-11-04 47.95 48.04 47.53 47.53 0.0M
2021-11-03 47.59 47.73 47.47 47.52 0.0M
2021-11-02 47.21 47.80 47.21 47.80 0.0M
2021-11-01 47.60 47.60 47.25 47.29 0.0M
2021-10-29 46.44 47.13 46.35 47.13 0.0M
2021-10-28 46.46 46.61 46.42 46.57 0.0M
2021-10-27 46.86 46.92 46.55 46.62 0.0M
2021-10-26 46.75 46.79 46.60 46.76 0.0M
2021-10-25 46.45 46.64 46.28 46.61 0.0M
2021-10-22 46.19 46.43 46.19 46.29 0.0M
2021-10-21 45.98 46.10 45.97 45.98 0.0M
2021-10-20 45.55 46.00 45.51 45.97 0.0M
2021-10-19 44.89 45.56 44.87 45.52 0.0M
2021-10-18 45.32 45.32 45.09 45.09 0.0M
2021-10-15 45.23 45.42 45.23 45.40 0.0M
2021-10-14 44.68 45.27 44.60 45.27 0.0M
2021-10-13 44.57 44.62 44.40 44.42 0.0M
2021-10-12 44.53 44.98 44.53 44.78 0.0M
2021-10-11 44.90 45.22 44.90 45.18 0.0M
2021-10-08 45.42 45.42 45.03 45.08 0.0M
2021-10-07 44.92 45.48 44.92 45.48 0.0M
2021-10-06 44.59 44.66 44.38 44.45 0.0M
2021-10-05 44.46 45.05 44.43 45.00 0.0M
2021-10-04 45.06 45.06 44.15 44.15 0.0M
2021-10-01 44.87 45.22 44.45 44.77 0.0M
2021-09-30 45.85 45.86 45.67 45.67 0.0M
2021-09-29 45.14 45.51 45.14 45.46 0.0M
2021-09-28 45.62 45.66 44.74 44.90 0.0M
2021-09-27 46.25 46.44 45.72 45.72 0.0M
2021-09-24 46.42 46.43 46.21 46.21 0.0M
2021-09-23 46.25 46.50 46.17 46.50 0.0M
2021-09-22 46.13 46.14 45.98 46.12 0.0M
2021-09-21 46.13 46.31 46.07 46.31 0.0M
2021-09-20 46.15 46.15 45.89 46.11 0.0M
2021-09-17 46.18 46.23 45.99 46.23 0.0M
2021-09-16 46.33 46.33 45.92 45.96 0.0M
2021-09-15 45.86 46.06 45.70 46.01 0.0M
2021-09-14 45.78 45.95 45.78 45.94 0.0M
2021-09-13 46.37 46.50 45.62 45.62 0.0M
2021-09-10 46.50 46.64 46.15 46.26 0.0M
2021-09-09 46.84 46.93 46.71 46.77 0.0M
2021-09-08 47.00 47.12 46.80 47.04 0.0M
2021-09-07 47.22 47.22 46.75 46.75 0.0M
2021-09-06 47.11 47.29 47.11 47.27 0.0M
2021-09-03 47.15 47.17 46.98 46.98 0.0M
2021-09-02 46.70 47.02 46.66 46.98 0.0M
2021-09-01 46.95 47.02 46.42 46.44 0.0M
2021-08-31 47.01 47.01 46.84 46.89 0.0M
2021-08-30 46.58 47.10 46.58 47.10 0.0M
2021-08-27 46.83 47.00 46.83 46.89 0.0M
2021-08-26 47.02 47.18 46.85 46.85 0.0M
2021-08-25 47.27 47.27 47.05 47.08 0.0M
2021-08-24 47.55 47.55 47.20 47.31 0.0M
2021-08-23 47.66 47.66 47.48 47.60 0.0M
2021-08-20 47.27 47.61 47.12 47.54 0.0M
2021-08-19 46.83 47.30 46.65 47.30 0.0M
2021-08-18 47.61 47.69 47.46 47.52 0.0M
2021-08-17 46.76 47.47 46.76 47.37 0.0M
2021-08-16 46.30 46.57 46.25 46.57 0.0M
2021-08-13 46.23 46.42 46.22 46.23 0.0M
2021-08-12 45.98 46.19 45.98 46.17 0.0M
2021-08-11 46.50 46.50 46.04 46.04 0.0M
2021-08-10 46.63 46.65 46.29 46.42 0.0M
2021-08-09 46.33 46.47 46.21 46.44 0.0M
2021-08-06 46.08 46.21 46.03 46.10 0.0M
2021-08-05 46.42 46.44 45.80 45.80 0.0M
2021-08-04 46.11 46.36 46.00 46.33 0.0M
2021-08-03 45.76 45.91 45.70 45.90 0.0M
2021-08-02 45.89 45.89 45.52 45.73 0.0M
2021-07-30 45.24 45.64 45.24 45.64 0.0M
2021-07-29 45.64 45.64 45.46 45.46 0.0M
2021-07-28 45.49 45.63 45.47 45.63 0.0M
2021-07-27 45.27 45.38 45.26 45.26 0.0M
2021-07-26 45.69 45.69 45.27 45.33 0.0M
2021-07-23 45.33 45.72 45.33 45.72 0.0M
2021-07-22 44.98 45.17 44.81 45.17 0.0M
2021-07-21 45.15 45.15 44.59 44.72 0.0M
2021-07-20 44.48 45.12 44.42 45.08 0.0M
2021-07-19 44.53 44.53 44.25 44.25 0.0M
2021-07-16 44.39 44.55 44.39 44.55 0.0M
2021-07-15 44.25 44.37 44.06 44.36 0.0M
2021-07-14 44.52 44.60 44.42 44.42 0.0M
2021-07-13 44.33 44.63 44.33 44.63 0.0M
2021-07-12 44.41 44.57 44.25 44.52 0.0M
2021-07-09 44.30 44.45 44.25 44.45 0.0M
2021-07-08 44.42 44.42 43.94 44.01 0.0M
2021-07-07 44.14 44.42 44.14 44.35 0.0M
2021-07-06 44.05 44.28 44.03 44.09 0.0M
2021-07-05 44.20 44.21 44.07 44.13 0.0M
2021-07-02 43.99 44.05 43.94 44.05 0.0M
2021-07-01 43.56 43.72 43.48 43.69 0.0M
2021-06-30 43.42 43.48 43.33 43.47 0.0M
2021-06-29 43.19 43.45 43.19 43.39 0.0M
2021-06-28 43.20 43.26 43.05 43.06 0.0M
2021-06-25 42.84 43.00 42.83 42.99 0.0M
2021-06-24 42.76 42.95 42.76 42.95 0.0M
2021-06-23 42.95 42.95 42.70 42.70 0.0M
2021-06-22 42.89 42.95 42.80 42.95 0.0M
2021-06-21 42.26 42.87 42.26 42.87 0.0M
2021-06-18 42.82 42.82 42.55 42.55 0.0M
2021-06-17 42.02 42.65 42.02 42.65 0.0M
2021-06-16 41.75 42.05 41.75 41.97 0.0M
2021-06-15 41.94 41.96 41.67 41.69 0.0M
2021-06-14 41.91 41.91 41.65 41.65 0.0M
2021-06-11 41.91 42.13 41.80 41.80 0.0M
2021-06-10 41.25 41.76 41.25 41.76 0.0M
2021-06-09 40.78 41.22 40.78 41.14 0.0M
2021-06-08 40.96 41.03 40.55 40.55 0.0M
2021-06-07 40.94 41.07 40.80 41.07 0.0M
2021-06-04 40.79 40.94 40.72 40.91 0.0M
2021-06-03 40.38 40.65 40.21 40.65 0.0M
2021-06-02 40.40 40.55 40.40 40.42 0.0M
2021-06-01 41.02 41.19 40.33 40.38 0.0M
2021-05-31 41.25 41.25 40.94 40.94 0.0M
2021-05-28 41.05 41.35 41.05 41.28 0.0M
2021-05-27 40.84 40.99 40.84 40.92 0.0M
2021-05-26 41.15 41.15 40.77 40.94 0.0M
2021-05-25 41.08 41.13 40.96 41.06 0.0M
2021-05-21 41.19 41.63 41.19 41.56 0.0M
2021-05-20 40.71 41.22 40.61 41.22 0.0M
2021-05-19 40.45 40.50 40.27 40.36 0.0M
2021-05-18 40.89 40.89 40.64 40.83 0.0M
2021-05-17 41.05 41.08 40.88 40.95 0.0M
2021-05-14 41.15 41.15 40.98 41.14 0.0M
2021-05-13 40.52 41.11 40.52 41.10 0.0M
2021-05-12 40.89 40.89 40.82 40.85 0.0M
2021-05-11 41.20 41.20 40.80 40.94 0.0M
2021-05-10 41.22 41.39 41.22 41.39 0.0M
2021-05-07 41.16 41.45 41.14 41.33 0.0M
2021-05-06 41.37 41.37 40.79 40.98 0.0M
2021-05-05 41.50 41.65 41.35 41.47 0.0M
2021-05-04 41.32 41.48 41.17 41.17 0.0M
2021-05-03 41.10 41.32 41.10 41.32 0.0M
2021-04-30 40.75 41.02 40.65 40.96 0.0M
2021-04-29 41.13 41.14 40.65 40.68 0.0M
2021-04-28 41.45 41.45 41.08 41.08 0.0M
2021-04-27 41.99 42.03 41.68 41.68 0.0M
2021-04-26 41.94 41.94 41.87 41.91 0.0M
2021-04-23 41.81 42.01 41.74 41.98 0.0M
2021-04-22 41.90 42.16 41.85 42.16 0.0M
2021-04-21 41.65 41.91 41.63 41.91 0.0M
2021-04-20 41.29 41.46 41.16 41.37 0.0M
2021-04-19 41.41 41.41 41.28 41.29 0.0M
2021-04-16 41.34 41.45 41.28 41.40 0.0M
2021-04-15 40.62 41.42 40.62 41.42 0.0M
2021-04-14 40.70 40.77 40.56 40.63 0.0M
2021-04-13 40.65 40.75 40.43 40.56 0.0M
2021-04-12 40.58 40.58 40.47 40.55 0.0M
2021-04-09 40.25 40.34 40.20 40.34 0.0M
2021-04-08 40.24 40.28 40.22 40.22 0.0M
2021-04-07 40.36 40.40 40.16 40.16 0.0M
2021-04-06 40.76 40.76 40.50 40.62 0.0M
2021-04-01 40.77 40.80 40.58 40.68 0.0M
2021-03-31 40.62 40.82 40.47 40.82 0.0M
2021-03-30 40.83 40.83 40.63 40.66 0.0M
2021-03-29 40.44 40.66 40.39 40.66 0.0M
2021-03-26 39.99 40.11 39.90 40.11 0.0M
2021-03-25 39.73 39.75 39.37 39.56 0.0M
2021-03-24 39.68 39.88 39.62 39.86 0.0M
2021-03-23 39.82 40.00 39.81 39.86 0.0M
2021-03-22 39.53 39.71 39.41 39.70 0.0M
2021-03-19 39.33 39.53 39.33 39.53 0.0M
2021-03-18 39.37 39.60 39.26 39.55 0.0M
2021-03-17 39.69 39.70 39.41 39.50 0.0M
2021-03-16 39.61 39.79 39.61 39.66 0.0M
2021-03-15 39.35 39.46 39.31 39.44 0.0M
2021-03-12 39.22 39.26 39.11 39.12 0.0M
2021-03-11 39.02 39.16 38.95 39.16 0.0M
2021-03-10 39.02 39.35 39.02 39.35 0.0M
2021-03-09 38.86 39.53 38.86 39.44 0.0M
2021-03-08 38.77 39.32 38.77 39.32 0.0M
2021-03-05 37.94 38.11 37.92 37.93 0.0M
2021-03-04 38.06 38.27 38.06 38.22 0.0M
2021-03-03 38.85 38.97 38.23 38.35 0.0M
2021-03-02 38.98 39.00 38.76 38.76 0.0M
2021-03-01 38.75 38.98 38.72 38.98 0.0M
2021-02-26 38.34 38.62 38.33 38.45 0.0M
2021-02-25 38.78 38.78 38.43 38.43 0.0M
2021-02-24 38.57 38.89 38.55 38.89 0.0M
2021-02-23 38.70 38.70 38.50 38.52 0.0M
2021-02-22 38.90 38.90 38.49 38.54 0.0M
2021-02-19 39.50 39.50 39.19 39.19 0.0M
2021-02-18 39.89 39.93 39.48 39.58 0.0M
2021-02-17 39.66 39.88 39.66 39.82 0.0M
2021-02-16 40.18 40.18 39.62 39.62 0.0M
2021-02-15 40.11 40.19 40.02 40.16 0.0M
2021-02-12 39.64 39.98 39.64 39.98 0.0M
2021-02-11 39.67 39.73 39.66 39.71 0.0M
2021-02-10 39.62 39.74 39.50 39.63 0.0M
2021-02-09 39.72 39.73 39.58 39.58 0.0M
2021-02-08 39.78 39.88 39.75 39.75 0.0M
2021-02-05 39.98 39.99 39.70 39.74 0.0M
2021-02-04 39.46 39.83 39.46 39.83 0.0M
2021-02-03 39.80 39.80 39.33 39.33 0.0M
2021-02-02 39.58 39.96 39.58 39.96 0.0M
2021-02-01 39.14 39.57 39.14 39.37 0.0M
2021-01-29 38.97 39.43 38.97 39.05 0.0M
2021-01-28 38.84 39.68 38.84 39.68 0.0M
2021-01-27 39.92 39.93 39.31 39.35 0.0M
2021-01-26 40.05 40.25 40.04 40.04 0.0M
2021-01-25 39.93 40.03 39.80 39.94 0.0M
2021-01-22 39.83 39.83 39.62 39.78 0.0M
2021-01-21 40.23 40.27 39.92 39.92 0.0M
2021-01-20 39.81 40.15 39.81 40.10 0.0M
2021-01-19 39.89 39.96 39.83 39.83 0.0M
2021-01-18 39.78 39.90 39.73 39.84 0.0M
2021-01-15 39.43 39.66 39.38 39.62 0.0M
2021-01-14 39.62 39.67 39.60 39.60 0.0M
2021-01-13 39.32 39.48 39.25 39.42 0.0M
2021-01-12 39.79 39.85 39.46 39.48 0.0M
2021-01-11 39.44 39.77 39.30 39.76 0.0M
2021-01-08 39.13 39.32 39.01 39.21 0.0M
2021-01-07 38.41 39.00 38.41 38.83 0.0M
2021-01-06 37.58 38.25 36.89 38.25 0.0M
2021-01-05 37.66 37.81 37.61 37.61 0.0M
2021-01-04 38.17 38.17 37.42 37.44 0.0M