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
2024-12-30 54.07 54.07 53.71 53.71 0.0M
2024-12-27 54.21 54.36 54.05 54.09 0.0M
2024-12-23 53.82 53.90 53.60 53.60 0.0M
2024-12-20 53.15 53.83 52.87 53.83 0.0M
2024-12-19 53.42 53.42 52.92 53.07 0.0M
2024-12-18 53.73 53.93 53.64 53.93 0.0M
2024-12-17 53.63 53.68 53.50 53.57 0.0M
2024-12-16 54.32 54.49 54.23 54.23 0.0M
2024-12-13 54.53 54.55 54.01 54.37 0.0M
2024-12-12 54.65 54.92 54.58 54.71 0.0M
2024-12-11 55.37 55.39 54.80 54.87 0.0M
2024-12-10 55.53 55.62 55.30 55.53 0.0M
2024-12-09 55.32 55.35 55.09 55.34 0.0M
2024-12-06 55.39 55.50 55.23 55.31 0.0M
2024-12-05 56.30 56.31 55.59 55.59 0.0M
2024-12-04 56.39 56.67 56.20 56.58 0.0M
2024-12-03 56.57 56.60 56.37 56.60 0.0M
2024-12-02 56.62 56.67 56.47 56.66 0.0M
2024-11-29 56.13 56.32 56.13 56.32 0.0M
2024-11-28 56.23 56.32 56.23 56.32 0.0M
2024-11-27 56.20 56.48 55.86 56.38 0.0M
2024-11-26 55.94 56.06 55.88 56.06 0.0M
2024-11-25 55.82 55.97 55.54 55.93 0.0M
2024-11-22 55.42 56.00 55.42 55.94 0.0M
2024-11-21 54.66 55.21 54.66 55.21 0.0M
2024-11-20 53.96 54.43 53.96 54.40 0.0M
2024-11-19 54.13 54.18 53.60 53.86 0.0M
2024-11-18 54.13 54.19 53.95 54.11 0.0M
2024-11-15 55.21 55.21 54.26 54.34 0.0M
2024-11-14 56.27 56.50 55.60 55.79 0.0M
2024-11-13 56.06 56.35 55.93 56.35 0.0M
2024-11-12 56.71 56.80 56.36 56.36 0.0M
2024-11-11 56.75 57.09 56.75 56.97 0.0M
2024-11-08 55.99 56.64 55.97 56.64 0.0M
2024-11-07 55.93 55.93 55.41 55.79 0.0M
2024-11-06 56.32 57.06 55.51 55.88 0.0M
2024-11-05 54.61 54.61 54.21 54.51 0.0M
2024-11-04 54.83 54.83 54.52 54.52 0.0M
2024-11-01 54.70 55.23 54.69 55.23 0.0M
2024-10-31 55.03 55.03 54.55 54.95 0.0M
2024-10-30 55.49 55.49 54.54 54.94 0.0M
2024-10-29 55.64 55.78 55.62 55.62 0.0M
2024-10-28 55.87 55.87 55.56 55.56 0.0M
2024-10-25 55.86 55.99 55.78 55.78 0.0M
2024-10-24 56.41 56.51 56.20 56.20 0.0M
2024-10-23 56.69 56.70 56.14 56.14 0.0M
2024-10-22 56.42 56.52 56.26 56.44 0.0M
2024-10-21 57.12 57.12 56.55 56.55 0.0M
2024-10-18 56.86 57.03 56.68 56.80 0.0M
2024-10-17 57.01 57.06 56.87 56.93 0.0M
2024-10-16 56.79 57.01 56.62 56.93 0.0M
2024-10-15 57.53 57.62 56.54 57.02 0.0M
2024-10-14 56.85 57.18 56.83 57.17 0.0M
2024-10-11 56.50 56.79 56.37 56.73 0.0M
2024-10-10 56.60 56.76 56.47 56.55 0.0M
2024-10-09 55.94 56.30 55.93 56.30 0.0M
2024-10-08 55.56 55.83 55.46 55.83 0.0M
2024-10-07 55.87 55.87 55.70 55.83 0.0M
2024-10-04 55.48 55.87 55.44 55.64 0.0M
2024-10-03 56.00 56.00 55.66 55.66 0.0M
2024-10-02 55.82 56.02 55.59 56.02 0.0M
2024-10-01 55.89 56.18 55.86 55.99 0.0M
2024-09-30 55.34 55.50 55.10 55.44 0.0M
2024-09-27 55.52 55.70 55.15 55.70 0.0M
2024-09-26 55.35 55.54 55.20 55.20 0.0M
2024-09-25 55.56 55.75 55.23 55.40 0.0M
2024-09-24 56.10 56.10 55.67 55.85 0.0M
2024-09-23 55.99 56.32 55.99 56.09 0.0M
2024-09-20 56.20 56.29 55.97 56.02 0.0M
2024-09-19 56.25 56.79 56.19 56.19 0.0M
2024-09-18 56.34 56.34 56.24 56.33 0.0M
2024-09-17 56.83 56.92 56.50 56.50 0.0M
2024-09-16 56.64 56.72 56.51 56.72 0.0M
2024-09-13 56.54 56.75 56.52 56.75 0.0M
2024-09-12 56.96 56.96 56.37 56.37 0.0M
2024-09-11 56.60 56.60 56.08 56.18 0.0M
2024-09-10 56.49 56.69 56.44 56.69 0.0M
2024-09-09 56.05 56.43 56.05 56.43 0.0M
2024-09-06 55.93 56.40 55.79 55.87 0.0M
2024-09-05 56.91 56.91 55.91 55.91 0.0M
2024-09-04 57.14 57.18 56.88 56.88 0.0M
2024-09-03 57.32 57.50 57.01 57.44 0.0M
2024-09-02 57.16 57.28 57.06 57.28 0.0M
2024-08-30 56.83 57.03 56.79 56.80 0.0M
2024-08-29 56.55 56.95 56.51 56.91 0.0M
2024-08-28 56.24 56.51 56.13 56.45 0.0M
2024-08-27 55.96 56.18 55.91 55.98 0.0M
2024-08-26 56.03 56.16 55.86 56.08 0.0M
2024-08-23 56.06 56.22 55.84 55.93 0.0M
2024-08-22 55.92 56.23 55.87 56.04 0.0M
2024-08-21 55.97 56.07 55.85 55.98 0.0M
2024-08-20 56.30 56.56 56.28 56.32 0.0M
2024-08-19 56.11 56.36 55.93 56.36 0.0M
2024-08-16 56.31 56.39 56.15 56.19 0.0M
2024-08-15 55.83 56.25 55.82 56.14 0.0M
2024-08-14 55.67 55.69 55.51 55.69 0.0M
2024-08-13 55.35 55.67 55.35 55.67 0.0M
2024-08-12 55.57 55.76 55.33 55.34 0.0M
2024-08-09 55.32 55.66 55.32 55.54 0.0M
2024-08-08 53.88 55.28 53.85 55.19 0.0M
2024-08-07 54.70 55.04 54.61 54.72 0.0M
2024-08-06 54.57 54.95 54.57 54.86 0.0M
2024-08-05 55.64 55.75 53.99 54.46 0.0M
2024-08-02 56.65 56.65 55.13 55.13 0.0M
2024-08-01 56.13 56.58 55.93 56.45 0.0M
2024-07-31 56.28 56.36 55.66 56.21 0.0M
2024-07-30 56.09 56.40 56.03 56.03 0.0M
2024-07-29 55.87 56.03 55.83 56.03 0.0M
2024-07-26 55.54 56.11 55.47 56.01 0.0M
2024-07-25 55.80 56.38 55.57 56.09 0.0M
2024-07-24 55.35 55.50 55.28 55.45 0.0M
2024-07-23 55.21 55.61 55.21 55.49 0.0M
2024-07-22 55.01 55.20 54.88 55.09 0.0M
2024-07-19 54.77 55.02 54.72 54.72 0.0M
2024-07-18 55.58 55.60 55.14 55.14 0.0M
2024-07-17 55.44 55.79 54.93 55.58 0.0M
2024-07-16 54.85 55.50 54.75 55.50 0.0M
2024-07-15 55.16 55.38 54.88 54.89 0.0M
2024-07-12 54.96 55.06 54.80 55.06 0.0M
2024-07-11 54.60 54.86 54.34 54.86 0.0M
2024-07-10 54.15 54.27 54.15 54.27 0.0M
2024-07-09 53.86 53.98 53.76 53.96 0.0M
2024-07-08 53.85 53.92 53.77 53.77 0.0M
2024-07-05 53.62 53.65 53.48 53.65 0.0M
2024-07-04 53.66 53.86 53.63 53.65 0.0M
2024-07-03 54.26 54.33 53.60 53.60 0.0M
2024-07-02 54.57 54.57 54.06 54.27 0.0M
2024-07-01 54.78 55.34 54.78 54.88 0.0M
2024-06-28 55.23 55.39 55.22 55.22 0.0M
2024-06-27 55.33 55.33 54.96 55.02 0.0M
2024-06-26 55.34 55.47 55.31 55.32 0.0M
2024-06-25 55.40 55.57 55.37 55.42 0.0M
2024-06-24 55.09 55.54 55.09 55.54 0.0M
2024-06-21 54.87 55.22 54.87 55.07 0.0M
2024-06-20 54.55 54.78 54.53 54.78 0.0M
2024-06-19 54.51 54.51 54.37 54.38 0.0M
2024-06-18 54.51 54.63 54.51 54.63 0.0M
2024-06-17 54.78 54.78 54.50 54.50 0.0M
2024-06-14 54.61 54.91 54.52 54.73 0.0M
2024-06-13 54.40 54.40 53.90 54.27 0.0M
2024-06-12 54.76 54.76 54.11 54.19 0.0M
2024-06-11 54.93 55.01 54.65 54.65 0.0M
2024-06-10 54.65 54.76 54.51 54.51 0.0M
2024-06-07 54.02 54.62 53.95 54.62 0.0M
2024-06-06 53.80 54.05 53.74 53.99 0.0M
2024-06-05 53.71 53.84 53.52 53.83 0.0M
2024-06-04 53.29 53.53 53.29 53.36 0.0M
2024-06-03 53.21 53.46 53.21 53.38 0.0M
2024-05-31 52.52 52.86 52.42 52.84 0.0M
2024-05-30 52.47 52.58 52.30 52.58 0.0M
2024-05-29 52.66 52.70 52.38 52.66 0.0M
2024-05-28 53.44 53.44 52.75 52.76 0.0M
2024-05-27 53.47 53.51 53.44 53.45 0.0M
2024-05-24 53.96 53.96 53.67 53.69 0.0M
2024-05-23 54.52 54.52 54.21 54.21 0.0M
2024-05-22 54.10 54.47 54.10 54.36 0.0M
2024-05-21 54.10 54.26 54.00 54.16 0.0M
2024-05-20 54.17 54.20 54.08 54.16 0.0M
2024-05-17 54.05 54.21 53.91 53.93 0.0M
2024-05-16 54.11 54.19 54.06 54.11 0.0M
2024-05-15 53.58 53.92 53.55 53.92 0.0M
2024-05-14 53.56 53.56 53.29 53.29 0.0M
2024-05-13 53.62 53.67 53.43 53.43 0.0M
2024-05-10 53.54 53.77 53.54 53.65 0.0M
2024-05-09 53.20 53.29 53.20 53.29 0.0M
2024-05-08 53.42 53.49 53.24 53.24 0.0M
2024-05-07 53.10 53.23 52.88 53.23 0.0M
2024-05-06 52.82 52.86 52.59 52.59 0.0M
2024-05-03 52.89 52.89 52.50 52.53 0.0M
2024-05-02 53.06 53.12 52.69 52.69 0.0M
2024-04-30 52.76 53.06 52.58 52.90 0.0M
2024-04-29 52.74 52.76 52.53 52.76 0.0M
2024-04-26 52.50 52.78 52.40 52.75 0.0M
2024-04-25 53.05 53.05 52.36 52.48 0.0M
2024-04-24 53.03 53.33 52.91 52.94 0.0M
2024-04-23 52.82 53.19 52.63 53.13 0.0M
2024-04-22 52.56 52.81 52.56 52.75 0.0M
2024-04-19 52.27 52.52 52.16 52.39 0.0M
2024-04-18 52.34 52.61 52.12 52.44 0.0M
2024-04-17 52.54 52.71 52.34 52.34 0.0M
2024-04-16 52.62 53.00 52.60 52.75 0.0M
2024-04-15 52.87 53.24 52.80 53.07 0.0M
2024-04-12 53.19 53.30 52.88 52.88 0.0M
2024-04-11 53.14 53.21 52.96 53.04 0.0M
2024-04-10 53.28 53.28 53.13 53.21 0.0M
2024-04-09 53.05 53.05 52.95 52.97 0.0M
2024-04-08 53.31 53.31 52.99 52.99 0.0M
2024-04-05 52.97 53.25 52.85 53.25 0.0M
2024-04-04 53.72 53.72 53.45 53.45 0.0M
2024-04-03 53.96 54.03 53.81 53.81 0.0M
2024-04-02 54.85 54.85 53.83 53.93 0.0M
2024-03-28 55.06 55.27 55.06 55.22 0.0M
2024-03-27 54.54 54.83 54.54 54.77 0.0M
2024-03-26 54.07 54.26 53.98 54.25 0.0M
2024-03-25 54.21 54.21 53.99 54.05 0.0M
2024-03-22 54.15 54.32 54.15 54.20 0.0M
2024-03-21 53.80 54.13 53.73 54.12 0.0M
2024-03-20 54.17 54.20 53.77 53.77 0.0M
2024-03-19 53.75 53.92 53.69 53.92 0.0M
2024-03-18 53.64 53.85 53.56 53.85 0.0M
2024-03-15 53.96 54.00 53.52 53.55 0.0M
2024-03-14 53.94 53.96 53.50 53.71 0.0M
2024-03-13 54.04 54.11 53.87 53.95 0.0M
2024-03-12 53.85 53.94 53.73 53.94 0.0M
2024-03-11 53.71 53.77 53.54 53.63 0.0M
2024-03-08 53.90 54.00 53.73 53.98 0.0M
2024-03-07 53.82 53.95 53.67 53.93 0.0M
2024-03-06 53.64 53.92 53.57 53.92 0.0M
2024-03-05 54.17 54.17 53.60 53.67 0.0M
2024-03-04 54.06 54.17 53.95 53.96 0.0M
2024-03-01 53.83 54.01 53.67 54.01 0.0M
2024-02-29 54.07 54.13 53.76 53.92 0.0M
2024-02-28 54.43 54.51 53.89 53.89 0.0M
2024-02-27 54.48 54.48 54.25 54.35 0.0M
2024-02-26 54.78 54.86 54.55 54.55 0.0M
2024-02-23 54.51 55.00 54.51 54.77 0.0M
2024-02-22 53.89 54.39 53.84 54.39 0.0M
2024-02-21 53.84 53.89 53.56 53.72 0.0M
2024-02-20 54.58 54.59 54.30 54.39 0.0M
2024-02-19 54.53 54.74 54.53 54.67 0.0M
2024-02-16 54.41 54.78 54.41 54.78 0.0M
2024-02-15 54.43 54.43 54.02 54.31 0.0M
2024-02-14 53.95 54.12 53.95 54.08 0.0M
2024-02-13 54.07 54.25 53.91 54.03 0.0M
2024-02-12 53.79 54.02 53.77 53.95 0.0M
2024-02-09 54.00 54.14 53.87 53.87 0.0M
2024-02-08 54.04 54.23 53.88 53.90 0.0M
2024-02-07 54.04 54.41 53.94 54.34 0.0M
2024-02-06 53.59 54.09 53.53 53.79 0.0M
2024-02-05 53.21 53.68 53.21 53.66 0.0M
2024-02-02 52.80 53.28 52.79 53.28 0.0M
2024-02-01 52.65 52.68 52.41 52.49 0.0M
2024-01-31 52.71 52.81 52.45 52.60 0.0M
2024-01-30 52.32 52.37 52.15 52.30 0.0M
2024-01-29 51.90 52.28 51.90 52.26 0.0M
2024-01-26 51.84 51.90 51.67 51.90 0.0M
2024-01-25 51.60 51.60 51.28 51.33 0.0M
2024-01-24 52.19 52.19 51.73 51.73 0.0M
2024-01-23 51.95 52.07 51.78 52.02 0.0M
2024-01-22 51.86 52.09 51.72 51.91 0.0M
2024-01-19 51.77 51.88 51.71 51.79 0.0M
2024-01-18 51.82 51.82 51.35 51.43 0.0M
2024-01-17 51.82 52.17 51.77 52.14 0.0M
2024-01-16 51.94 52.06 51.94 52.06 0.0M
2024-01-15 51.88 51.90 51.71 51.86 0.0M
2024-01-12 51.84 51.97 51.59 51.77 0.0M
2024-01-11 52.00 52.00 51.75 51.75 0.0M
2024-01-10 52.00 52.00 51.80 51.80 0.0M
2024-01-09 51.76 52.19 51.70 52.12 0.0M
2024-01-08 51.46 51.50 51.19 51.23 0.0M
2024-01-05 51.55 51.59 51.28 51.34 0.0M
2024-01-04 51.27 51.63 51.16 51.63 0.0M
2024-01-03 51.24 51.63 51.24 51.40 0.0M
2024-01-02 50.05 51.38 50.05 51.11 0.0M