Xtrackers MSCI USA Information Technology UCITS ETF 1D (XUTC)

XUTC
🏛️ 德国 →
116.38
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
2024-12-30 111.36 111.60 109.98 110.18 0.0M
2024-12-27 112.70 113.22 110.68 111.30 0.0M
2024-12-23 111.76 112.00 111.10 111.44 0.0M
2024-12-20 109.10 111.12 107.50 111.12 0.0M
2024-12-19 109.58 110.72 109.40 110.70 0.0M
2024-12-18 111.88 112.48 111.60 112.32 0.0M
2024-12-17 111.60 111.80 110.60 111.60 0.0M
2024-12-16 110.98 111.70 110.74 111.24 0.0M
2024-12-13 111.50 112.12 110.20 110.60 0.0M
2024-12-12 110.60 110.90 110.00 110.56 0.0M
2024-12-11 109.42 111.12 109.30 111.06 0.0M
2024-12-10 109.88 110.88 109.76 109.80 0.0M
2024-12-09 110.98 111.08 109.70 110.10 0.0M
2024-12-06 110.44 111.50 110.04 110.90 0.0M
2024-12-05 111.02 111.40 110.42 110.88 0.0M
2024-12-04 110.04 111.10 110.04 110.78 0.0M
2024-12-03 108.82 108.90 108.10 108.78 0.0M
2024-12-02 107.48 109.20 106.88 109.02 0.0M
2024-11-29 106.52 107.18 106.10 107.12 0.0M
2024-11-28 106.70 106.78 106.42 106.54 0.0M
2024-11-27 107.64 107.64 105.20 105.26 0.0M
2024-11-26 107.46 108.12 107.00 108.00 0.0M
2024-11-25 108.50 108.66 107.06 107.48 0.0M
2024-11-22 107.58 108.66 107.48 108.00 0.0M
2024-11-21 105.90 108.20 105.48 107.54 0.0M
2024-11-20 106.34 106.74 105.10 105.52 0.0M
2024-11-19 105.16 105.40 103.70 105.40 0.0M
2024-11-18 105.14 105.44 104.02 105.30 0.0M
2024-11-15 106.64 106.64 105.06 105.06 0.0M
2024-11-14 107.34 108.12 107.18 107.52 0.0M
2024-11-13 106.96 107.40 106.42 107.40 0.0M
2024-11-12 106.24 107.12 106.16 107.12 0.0M
2024-11-11 106.80 107.26 105.94 106.04 0.0M
2024-11-08 106.34 106.48 105.50 106.22 0.0M
2024-11-07 104.58 105.38 104.46 105.38 0.0M
2024-11-06 103.50 104.34 102.94 104.02 0.0M
2024-11-05 99.14 100.14 99.06 100.02 0.0M
2024-11-04 99.58 99.64 98.42 99.31 0.0M
2024-11-01 98.84 100.06 98.65 99.93 0.0M
2024-10-31 100.74 101.14 98.82 99.13 0.0M
2024-10-30 103.84 103.84 102.54 102.70 0.0M
2024-10-29 102.96 103.92 102.74 103.72 0.0M
2024-10-28 103.64 103.90 102.88 102.96 0.0M
2024-10-25 102.30 103.80 102.24 103.62 0.0M
2024-10-24 102.62 103.00 102.04 102.18 0.0M
2024-10-23 103.80 103.98 102.96 103.02 0.0M
2024-10-22 103.18 103.64 102.90 103.42 0.0M
2024-10-21 102.26 103.08 101.70 102.60 0.0M
2024-10-18 102.48 102.80 102.26 102.38 0.0M
2024-10-17 102.30 103.58 102.08 102.74 0.0M
2024-10-16 101.28 101.30 100.00 100.94 0.0M
2024-10-15 102.54 103.00 101.06 101.34 0.0M
2024-10-14 100.88 102.70 100.76 102.20 0.0M
2024-10-11 100.96 101.12 100.58 100.76 0.0M
2024-10-10 100.68 100.88 100.08 100.88 0.0M
2024-10-09 99.26 100.46 99.10 100.46 0.0M
2024-10-08 97.29 99.10 97.23 99.04 0.0M
2024-10-07 97.82 98.43 97.29 98.43 0.0M
2024-10-04 96.53 98.42 96.47 97.42 0.0M
2024-10-03 95.90 97.13 95.40 96.72 0.0M
2024-10-02 95.03 96.25 94.43 96.21 0.0M
2024-10-01 97.11 97.66 94.70 95.20 0.0M
2024-09-30 95.99 96.50 95.50 96.50 0.0M
2024-09-27 97.04 97.35 96.22 96.22 0.0M
2024-09-26 97.77 98.12 96.49 96.49 0.0M
2024-09-25 95.17 96.43 95.17 96.35 0.0M
2024-09-24 95.79 95.92 94.66 95.50 0.0M
2024-09-23 95.54 96.06 95.16 95.53 0.0M
2024-09-20 95.35 95.73 94.89 95.25 0.0M
2024-09-19 94.73 96.12 94.54 96.06 0.0M
2024-09-18 93.78 93.78 93.30 93.40 0.0M
2024-09-17 93.84 94.49 93.81 93.88 0.0M
2024-09-16 94.33 94.49 92.94 93.49 0.0M
2024-09-13 94.62 94.80 94.18 94.80 0.0M
2024-09-12 94.62 94.66 93.38 94.19 0.0M
2024-09-11 90.83 92.13 90.66 91.08 0.0M
2024-09-10 89.87 91.09 89.75 90.90 0.0M
2024-09-09 89.54 89.94 89.00 89.52 0.0M
2024-09-06 89.81 90.69 88.34 88.46 0.0M
2024-09-05 90.54 91.74 89.67 90.39 0.0M
2024-09-04 90.23 91.30 89.78 90.74 0.0M
2024-09-03 95.23 95.41 92.38 92.79 0.0M
2024-09-02 95.07 95.53 94.79 95.49 0.0M
2024-08-30 94.68 95.30 94.52 94.56 0.0M
2024-08-29 93.72 96.17 93.45 95.65 0.0M
2024-08-28 95.57 95.86 93.91 94.06 0.0M
2024-08-27 94.95 95.31 93.90 94.97 0.0M
2024-08-26 95.80 96.26 94.18 94.95 0.0M
2024-08-23 95.32 96.28 94.91 95.43 0.0M
2024-08-22 96.54 97.30 96.06 96.06 0.0M
2024-08-21 96.20 96.87 96.06 96.18 0.0M
2024-08-20 97.32 97.44 96.00 96.56 0.0M
2024-08-19 95.90 96.10 95.23 95.98 0.0M
2024-08-16 96.82 96.82 95.53 95.99 0.0M
2024-08-15 93.88 95.87 93.60 95.82 0.0M
2024-08-14 93.29 93.54 92.32 93.54 0.0M
2024-08-13 91.61 92.95 91.19 92.93 0.0M
2024-08-12 90.26 91.40 90.14 90.69 0.0M
2024-08-09 89.56 90.48 89.35 89.86 0.0M
2024-08-08 86.90 89.09 86.35 88.94 0.0M
2024-08-07 88.56 90.32 88.19 89.55 0.0M
2024-08-06 88.35 88.71 86.47 88.08 0.0M
2024-08-05 82.99 87.31 81.19 87.04 0.1M
2024-08-02 91.65 91.97 88.90 90.32 0.0M
2024-08-01 97.54 97.55 94.86 94.86 0.0M
2024-07-31 94.48 96.12 94.14 96.12 0.0M
2024-07-30 94.76 95.27 92.98 92.98 0.0M
2024-07-29 95.73 96.22 94.56 94.56 0.0M
2024-07-26 94.68 95.26 94.15 94.46 0.0M
2024-07-25 95.40 95.40 92.49 94.88 0.0M
2024-07-24 98.16 98.51 96.06 96.10 0.0M
2024-07-23 98.40 99.70 98.16 99.67 0.0M
2024-07-22 97.40 98.87 97.37 97.74 0.0M
2024-07-19 97.77 98.29 97.17 97.30 0.0M
2024-07-18 99.25 99.25 96.89 96.92 0.1M
2024-07-17 101.20 101.20 98.21 98.60 0.0M
2024-07-16 102.42 102.82 101.52 101.86 0.0M
2024-07-15 102.52 103.04 102.14 102.72 0.0M
2024-07-12 101.30 102.52 101.00 102.40 0.0M
2024-07-11 104.26 104.40 101.30 101.30 0.0M
2024-07-10 103.12 103.72 103.12 103.56 0.0M
2024-07-09 103.18 103.64 103.04 103.12 0.0M
2024-07-08 102.10 102.66 101.86 102.66 0.0M
2024-07-05 101.86 102.10 101.40 102.00 0.0M
2024-07-04 101.92 101.92 101.38 101.44 0.0M
2024-07-03 100.72 101.42 100.20 101.36 0.0M
2024-07-02 100.06 100.56 99.75 100.56 0.0M
2024-07-01 99.49 100.00 98.09 99.96 0.0M
2024-06-28 100.40 101.32 100.22 100.64 0.0M
2024-06-27 99.48 100.10 99.48 99.50 0.0M
2024-06-26 100.32 100.54 99.51 99.59 0.0M
2024-06-25 97.55 99.31 97.30 99.31 0.0M
2024-06-24 99.99 100.08 98.05 98.73 0.0M
2024-06-21 100.88 101.02 99.61 100.56 0.0M
2024-06-20 103.22 103.36 101.70 102.12 0.0M
2024-06-19 102.70 102.80 102.36 102.50 0.0M
2024-06-18 101.52 101.98 101.30 101.60 0.0M
2024-06-17 100.80 100.88 100.18 100.70 0.0M
2024-06-14 100.10 100.64 99.64 100.18 0.0M
2024-06-13 98.85 99.39 98.51 99.09 0.0M
2024-06-12 96.21 97.69 96.15 97.66 0.0M
2024-06-11 94.35 95.58 94.14 95.47 0.0M
2024-06-10 94.33 94.86 93.76 94.86 0.0M
2024-06-07 93.17 93.48 92.66 93.41 0.0M
2024-06-06 93.47 93.83 92.56 92.84 0.0M
2024-06-05 91.05 92.63 91.05 92.63 0.0M
2024-06-04 90.24 90.59 89.92 90.06 0.0M
2024-06-03 90.63 91.02 89.80 90.08 0.0M
2024-05-31 90.18 90.44 88.65 88.65 0.0M
2024-05-30 91.88 92.14 90.94 91.06 0.0M
2024-05-29 92.75 93.11 92.14 92.86 0.0M
2024-05-28 92.17 92.51 91.90 92.51 0.0M
2024-05-27 91.81 92.14 91.81 92.14 0.0M
2024-05-24 90.92 91.48 90.55 91.42 0.0M
2024-05-23 91.81 92.12 91.35 91.96 0.0M
2024-05-22 90.08 90.51 89.98 90.49 0.0M
2024-05-21 89.74 90.00 89.36 89.98 0.0M
2024-05-20 88.69 89.70 88.69 89.70 0.0M
2024-05-17 89.16 89.39 88.73 88.77 0.0M
2024-05-16 89.39 89.60 89.39 89.56 0.0M
2024-05-15 87.49 88.74 87.34 88.73 0.0M
2024-05-14 87.00 87.18 86.43 87.10 0.0M
2024-05-13 87.25 87.28 86.63 87.05 0.0M
2024-05-10 86.56 87.09 86.42 86.63 0.0M
2024-05-09 86.65 86.73 85.94 86.39 0.0M
2024-05-08 86.67 86.83 86.13 86.54 0.0M
2024-05-07 86.71 86.94 86.35 86.61 0.0M
2024-05-06 85.59 86.42 85.58 86.42 0.0M
2024-05-03 84.45 85.62 84.29 85.50 0.0M
2024-05-02 83.06 83.55 82.89 83.17 0.0M
2024-04-30 85.22 85.38 84.79 84.83 0.0M
2024-04-29 85.29 85.43 84.89 84.89 0.0M
2024-04-26 84.08 85.54 83.94 85.31 0.0M
2024-04-25 82.77 82.91 82.12 82.29 0.0M
2024-04-24 84.00 84.30 83.59 83.70 0.0M
2024-04-23 82.37 83.32 82.01 83.29 0.0M
2024-04-22 81.94 82.21 81.20 81.58 0.0M
2024-04-19 83.32 83.73 82.41 82.48 0.0M
2024-04-18 85.10 85.10 83.64 84.66 0.0M
2024-04-17 86.01 86.58 85.34 85.34 0.0M
2024-04-16 86.10 86.44 85.60 86.22 0.0M
2024-04-15 88.08 88.35 87.75 87.80 0.1M
2024-04-12 88.89 88.90 87.80 88.24 0.0M
2024-04-11 86.60 87.28 86.25 87.27 0.0M
2024-04-10 86.24 86.49 85.30 86.26 0.0M
2024-04-09 86.16 86.26 84.96 85.34 0.0M
2024-04-08 86.27 86.66 86.00 86.10 0.0M
2024-04-05 85.54 86.43 85.50 86.32 0.0M
2024-04-04 87.10 87.51 86.96 87.24 0.0M
2024-04-03 86.84 87.37 86.52 87.29 0.0M
2024-04-02 88.35 88.36 86.42 86.99 0.0M
2024-03-28 87.70 87.73 87.23 87.49 0.0M
2024-03-27 87.83 88.06 86.94 87.09 0.0M
2024-03-26 88.31 88.35 87.99 88.05 0.0M
2024-03-25 88.44 88.54 87.50 88.08 0.0M
2024-03-22 88.31 88.55 87.90 88.30 0.0M
2024-03-21 87.81 88.54 87.67 88.54 0.0M
2024-03-20 86.44 86.86 86.35 86.52 0.0M
2024-03-19 85.87 86.22 85.00 86.22 0.0M
2024-03-18 85.79 86.83 85.79 86.21 0.0M
2024-03-15 86.35 86.92 85.10 85.36 0.0M
2024-03-14 86.77 86.86 86.24 86.59 0.0M
2024-03-13 87.59 87.59 86.03 86.04 0.0M
2024-03-12 85.99 87.12 85.50 86.82 0.0M
2024-03-11 85.31 85.77 84.74 85.43 0.0M
2024-03-08 87.42 88.18 86.45 86.45 0.0M
2024-03-07 85.61 87.01 85.36 86.88 0.0M
2024-03-06 85.73 86.22 85.64 86.03 0.0M
2024-03-05 86.93 86.93 84.77 85.18 0.0M
2024-03-04 87.24 87.44 87.00 87.23 0.0M
2024-03-01 86.27 86.57 85.72 86.57 0.0M
2024-02-29 84.40 85.33 84.11 85.18 0.0M
2024-02-28 85.07 85.08 84.50 84.95 0.0M
2024-02-27 85.02 85.16 84.69 84.85 0.0M
2024-02-26 84.94 85.53 84.94 85.28 0.0M
2024-02-23 85.52 86.20 84.99 85.30 0.0M
2024-02-22 84.01 85.06 83.80 85.06 0.0M
2024-02-21 82.20 82.20 81.50 81.53 0.0M
2024-02-20 84.10 84.10 81.67 82.09 0.1M
2024-02-19 84.25 84.48 84.19 84.42 0.0M
2024-02-16 85.45 85.72 84.42 84.96 0.0M
2024-02-15 85.84 85.84 84.66 84.83 0.0M
2024-02-14 85.35 85.54 84.71 85.03 0.0M
2024-02-13 85.55 85.55 84.10 85.07 0.0M
2024-02-12 86.07 86.55 85.82 86.55 0.0M
2024-02-09 85.22 85.86 85.15 85.82 0.0M
2024-02-08 84.81 85.14 84.60 85.07 0.0M
2024-02-07 83.38 84.46 83.38 84.21 0.0M
2024-02-06 84.54 84.56 83.46 83.55 0.0M
2024-02-05 83.17 84.21 83.17 83.71 0.0M
2024-02-02 81.26 82.99 81.19 82.99 0.0M
2024-02-01 81.63 81.64 80.98 81.03 0.0M
2024-01-31 82.23 82.23 80.62 80.96 0.0M
2024-01-30 83.05 83.27 82.63 82.72 0.0M
2024-01-29 82.27 82.66 82.27 82.52 0.0M
2024-01-26 82.32 82.65 82.09 82.48 0.0M
2024-01-25 82.69 83.80 82.57 83.80 0.0M
2024-01-24 82.43 82.91 81.99 82.77 0.0M
2024-01-23 81.43 81.93 81.27 81.79 0.0M
2024-01-22 81.54 81.85 81.27 81.67 0.0M
2024-01-19 79.67 80.14 79.67 80.00 0.0M
2024-01-18 77.79 79.27 77.79 79.27 0.0M
2024-01-17 77.56 77.75 76.88 77.58 0.0M
2024-01-16 76.99 78.24 76.81 78.11 0.0M
2024-01-15 77.31 77.46 77.16 77.25 0.0M
2024-01-12 76.73 77.15 76.73 77.00 0.0M
2024-01-11 76.91 77.20 76.16 76.16 0.0M
2024-01-10 76.18 76.38 76.00 76.27 0.0M
2024-01-09 75.61 75.91 75.39 75.91 0.0M
2024-01-08 73.67 75.00 73.56 74.89 0.0M
2024-01-05 73.56 74.12 73.42 73.99 0.0M
2024-01-04 74.30 74.30 73.55 73.94 0.0M
2024-01-03 74.75 74.75 74.31 74.40 0.0M
2024-01-02 76.51 76.51 74.72 75.17 0.0M