Xtrackers MSCI Wld Minimum Volatility UCITS ETF 1C (XDEB)

XDEB
🏛️ 德国 →
41.77
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 36.08 36.13 36.03 36.10 0.0M
2023-12-28 35.92 36.01 35.80 35.98 0.0M
2023-12-27 35.93 35.93 35.71 35.78 0.0M
2023-12-22 35.82 35.99 35.76 35.99 0.0M
2023-12-21 35.83 35.84 35.68 35.77 0.0M
2023-12-20 36.06 36.08 35.87 35.95 0.0M
2023-12-19 36.07 36.07 35.96 35.96 0.0M
2023-12-18 36.04 36.10 35.95 36.10 0.0M
2023-12-15 36.06 36.20 35.98 36.05 0.0M
2023-12-14 36.84 36.85 36.10 36.10 0.0M
2023-12-13 36.67 36.73 36.62 36.73 0.0M
2023-12-12 36.57 36.64 36.54 36.64 0.0M
2023-12-11 36.39 36.60 36.36 36.59 0.0M
2023-12-08 36.34 36.46 36.34 36.36 0.0M
2023-12-07 36.34 36.37 36.29 36.31 0.0M
2023-12-06 36.35 36.38 36.26 36.26 0.0M
2023-12-05 36.19 36.26 36.12 36.26 0.0M
2023-12-04 36.00 36.22 35.93 36.14 0.0M
2023-12-01 35.77 35.99 35.75 35.95 0.0M
2023-11-30 35.35 35.62 35.35 35.62 0.0M
2023-11-29 35.26 35.33 35.26 35.29 0.0M
2023-11-28 35.35 35.37 35.27 35.30 0.0M
2023-11-27 35.45 35.47 35.40 35.42 0.0M
2023-11-24 35.53 35.53 35.40 35.47 0.0M
2023-11-23 35.42 35.52 35.42 35.52 0.0M
2023-11-22 35.05 35.52 35.05 35.49 0.0M
2023-11-21 35.07 35.17 35.04 35.17 0.0M
2023-11-20 35.08 35.09 35.00 35.07 0.0M
2023-11-17 35.34 35.40 35.17 35.17 0.0M
2023-11-16 35.17 35.17 35.08 35.14 0.0M
2023-11-15 35.28 35.31 35.22 35.22 0.0M
2023-11-14 35.38 35.38 35.24 35.30 0.0M
2023-11-13 35.32 35.38 35.30 35.37 0.0M
2023-11-10 35.31 35.31 35.19 35.24 0.0M
2023-11-09 35.30 35.41 35.26 35.26 0.0M
2023-11-08 35.32 35.41 35.19 35.19 0.0M
2023-11-07 35.27 35.42 35.27 35.42 0.0M
2023-11-06 35.37 35.37 35.21 35.32 0.0M
2023-11-03 35.47 35.47 35.38 35.43 0.0M
2023-11-02 35.13 35.40 35.05 35.40 0.0M
2023-11-01 34.95 35.15 34.91 35.15 0.0M
2023-10-31 34.62 34.88 34.62 34.84 0.0M
2023-10-30 34.68 34.69 34.47 34.54 0.0M
2023-10-27 34.96 34.96 34.54 34.54 0.0M
2023-10-26 34.94 35.06 34.88 34.99 0.0M
2023-10-25 34.87 35.01 34.82 35.01 0.0M
2023-10-24 34.48 34.91 34.48 34.90 0.0M
2023-10-23 34.90 34.90 34.63 34.69 0.0M
2023-10-20 35.05 35.12 34.97 35.01 0.1M
2023-10-19 35.53 35.53 35.18 35.25 0.0M
2023-10-18 35.64 35.74 35.64 35.70 0.0M
2023-10-17 35.79 35.79 35.59 35.67 0.0M
2023-10-16 35.68 35.81 35.57 35.79 0.0M
2023-10-13 35.56 35.73 35.45 35.65 0.0M
2023-10-12 35.59 35.71 35.51 35.57 0.0M
2023-10-11 35.51 35.63 35.45 35.45 0.0M
2023-10-10 35.55 35.60 35.47 35.58 0.0M
2023-10-09 35.24 35.34 35.12 35.31 0.0M
2023-10-06 35.07 35.11 34.89 35.01 0.0M
2023-10-05 35.14 35.15 35.05 35.05 0.0M
2023-10-04 34.98 35.06 34.90 34.94 0.0M
2023-10-03 35.30 35.31 35.03 35.05 0.0M
2023-10-02 35.38 35.45 35.21 35.26 0.0M
2023-09-29 35.49 35.58 35.44 35.44 0.0M
2023-09-28 35.65 35.65 35.50 35.53 0.0M
2023-09-27 35.70 35.76 35.64 35.65 0.0M
2023-09-26 35.83 35.83 35.68 35.68 0.0M
2023-09-25 35.81 35.91 35.72 35.89 0.0M
2023-09-22 35.79 35.93 35.76 35.89 0.0M
2023-09-21 36.16 36.16 35.94 35.94 0.0M
2023-09-20 36.11 36.25 36.11 36.24 0.0M
2023-09-19 36.12 36.16 36.03 36.07 0.0M
2023-09-18 36.20 36.20 36.05 36.09 0.0M
2023-09-15 36.46 36.47 36.24 36.24 0.0M
2023-09-14 35.72 36.24 35.72 36.24 0.0M
2023-09-13 35.73 35.79 35.65 35.79 0.0M
2023-09-12 35.79 35.85 35.77 35.78 0.0M
2023-09-11 35.74 35.80 35.68 35.72 0.0M
2023-09-08 35.71 35.75 35.55 35.70 0.0M
2023-09-07 35.49 35.71 35.49 35.70 0.0M
2023-09-06 35.53 35.53 35.43 35.45 0.0M
2023-09-05 35.56 35.72 35.56 35.65 0.0M
2023-09-04 35.66 35.66 35.49 35.54 0.0M
2023-09-01 35.47 35.65 35.47 35.59 0.0M
2023-08-31 35.43 35.59 35.43 35.50 0.0M
2023-08-30 35.45 35.45 35.34 35.34 0.0M
2023-08-29 35.42 35.46 35.38 35.39 0.0M
2023-08-28 35.32 35.47 35.27 35.37 0.0M
2023-08-25 35.07 35.29 35.07 35.29 0.0M
2023-08-24 35.15 35.21 35.09 35.11 0.0M
2023-08-23 34.99 35.16 34.99 35.07 0.0M
2023-08-22 34.76 34.99 34.76 34.93 0.0M
2023-08-21 34.89 34.92 34.72 34.76 0.0M
2023-08-18 34.87 34.89 34.75 34.89 0.0M
2023-08-17 35.11 35.15 35.04 35.05 0.0M
2023-08-16 35.10 35.18 35.01 35.18 0.0M
2023-08-15 35.37 35.37 35.08 35.15 0.0M
2023-08-14 35.36 35.46 35.32 35.38 0.0M
2023-08-11 35.17 35.25 35.11 35.25 0.0M
2023-08-10 35.23 35.33 35.19 35.27 0.0M
2023-08-09 35.17 35.22 35.09 35.15 0.0M
2023-08-08 34.96 35.20 34.96 35.06 0.0M
2023-08-07 34.97 35.04 34.89 35.02 0.0M
2023-08-04 35.07 35.12 34.89 34.91 0.0M
2023-08-03 35.24 35.24 35.05 35.06 0.0M
2023-08-02 35.19 35.35 35.05 35.35 0.0M
2023-08-01 35.46 35.47 35.33 35.33 0.0M
2023-07-31 35.39 35.46 35.33 35.34 0.0M
2023-07-28 35.55 35.61 35.45 35.46 0.0M
2023-07-27 35.43 35.70 35.33 35.59 0.0M
2023-07-26 35.49 35.49 35.31 35.40 0.0M
2023-07-25 35.45 35.58 35.38 35.49 0.0M
2023-07-24 35.18 35.41 35.18 35.41 0.0M
2023-07-21 35.10 35.31 35.08 35.30 0.0M
2023-07-20 34.69 35.02 34.69 35.02 0.0M
2023-07-19 34.54 34.78 34.49 34.64 0.0M
2023-07-18 34.31 34.59 34.30 34.57 0.0M
2023-07-17 34.39 34.49 34.35 34.43 0.0M
2023-07-14 34.43 34.46 34.36 34.39 0.0M
2023-07-13 34.60 34.60 34.50 34.51 0.0M
2023-07-12 34.75 34.80 34.66 34.67 0.0M
2023-07-11 34.57 34.70 34.56 34.69 0.0M
2023-07-10 34.58 34.74 34.57 34.64 0.0M
2023-07-07 34.96 35.08 34.71 34.72 0.0M
2023-07-06 35.25 35.25 34.98 34.98 0.0M
2023-07-05 35.27 35.31 35.19 35.31 0.0M
2023-07-04 35.32 35.34 35.25 35.29 0.0M
2023-07-03 35.35 35.37 35.17 35.26 0.1M
2023-06-30 35.11 35.27 35.11 35.20 0.0M
2023-06-29 34.87 35.04 34.86 35.04 0.0M
2023-06-28 35.05 35.05 34.81 34.92 0.0M
2023-06-27 34.88 34.88 34.71 34.79 0.0M
2023-06-26 34.85 34.85 34.70 34.74 0.0M
2023-06-23 34.87 35.04 34.87 34.97 0.0M
2023-06-22 34.82 34.86 34.70 34.86 0.0M
2023-06-21 34.98 35.03 34.89 34.91 0.0M
2023-06-20 35.12 35.14 35.07 35.07 0.0M
2023-06-19 35.24 35.24 35.13 35.15 0.0M
2023-06-16 35.16 35.37 35.16 35.31 0.0M
2023-06-15 35.19 35.19 35.05 35.09 0.0M
2023-06-14 35.28 35.32 35.15 35.22 0.0M
2023-06-13 35.22 35.30 35.19 35.27 0.0M
2023-06-12 35.31 35.32 35.19 35.23 0.0M
2023-06-09 35.18 35.32 35.17 35.22 0.0M
2023-06-08 35.14 35.16 35.04 35.05 0.0M
2023-06-07 35.30 35.30 35.08 35.16 0.0M
2023-06-06 35.34 35.43 35.28 35.28 0.0M
2023-06-05 35.36 35.56 35.36 35.42 0.0M
2023-06-02 34.97 35.30 34.97 35.24 0.0M
2023-06-01 35.17 35.17 34.87 34.92 0.1M
2023-05-31 34.93 35.03 34.90 34.99 0.0M
2023-05-30 35.25 35.25 34.89 34.93 0.0M
2023-05-29 35.22 35.23 35.17 35.23 0.0M
2023-05-26 35.06 35.23 34.99 35.18 0.0M
2023-05-25 35.30 35.30 35.00 35.00 0.0M
2023-05-24 35.40 35.40 35.22 35.25 0.0M
2023-05-23 35.63 35.63 35.45 35.52 0.0M
2023-05-22 35.72 35.79 35.64 35.68 0.0M
2023-05-19 35.72 35.82 35.69 35.69 0.0M
2023-05-18 35.59 35.70 35.59 35.62 0.0M
2023-05-17 35.52 35.68 35.48 35.48 0.0M
2023-05-16 35.70 35.73 35.57 35.57 0.0M
2023-05-15 35.90 35.93 35.69 35.73 0.0M
2023-05-12 35.62 35.78 35.60 35.74 0.0M
2023-05-11 35.73 35.74 35.51 35.55 0.1M
2023-05-10 35.46 35.51 35.35 35.44 0.0M
2023-05-09 35.38 35.55 35.38 35.55 0.0M
2023-05-08 35.24 35.39 35.24 35.35 0.0M
2023-05-05 35.11 35.33 35.06 35.30 0.1M
2023-05-04 35.09 35.16 34.86 35.08 0.0M
2023-05-03 35.33 35.33 35.13 35.18 0.0M
2023-05-02 35.44 35.54 35.14 35.14 0.0M
2023-04-28 35.18 35.29 35.13 35.22 0.0M
2023-04-27 34.87 35.00 34.87 34.98 0.0M
2023-04-26 35.25 35.25 34.80 34.87 0.0M
2023-04-25 35.23 35.46 35.23 35.39 0.0M
2023-04-24 35.32 35.33 35.22 35.26 0.0M
2023-04-21 35.28 35.40 35.25 35.31 0.0M
2023-04-20 35.22 35.24 35.13 35.22 0.0M
2023-04-19 35.26 35.31 35.20 35.27 0.0M
2023-04-18 35.42 35.50 35.30 35.32 0.0M
2023-04-17 35.25 35.42 35.21 35.39 0.0M
2023-04-14 35.15 35.26 35.12 35.16 0.0M
2023-04-13 35.16 35.16 34.93 35.02 0.0M
2023-04-12 35.29 35.33 35.15 35.18 0.0M
2023-04-11 35.32 35.32 35.20 35.28 0.0M
2023-04-06 35.14 35.28 35.14 35.16 0.0M
2023-04-05 34.83 35.11 34.80 35.11 0.0M
2023-04-04 34.96 35.01 34.74 34.78 0.0M
2023-04-03 35.01 35.01 34.80 34.93 0.0M
2023-03-31 34.52 34.84 34.52 34.78 0.0M
2023-03-30 34.65 34.65 34.44 34.47 0.0M
2023-03-29 34.55 34.57 34.42 34.50 0.0M
2023-03-28 34.40 34.40 34.22 34.32 0.0M
2023-03-27 34.48 34.48 34.37 34.41 0.0M
2023-03-24 33.84 34.15 33.82 34.15 0.1M
2023-03-23 33.64 33.85 33.58 33.83 0.0M
2023-03-22 34.09 34.19 34.06 34.06 0.0M
2023-03-21 34.22 34.31 34.02 34.02 0.1M
2023-03-20 34.11 34.23 33.98 34.18 0.0M
2023-03-17 34.36 34.42 34.09 34.09 0.0M
2023-03-16 34.21 34.34 34.04 34.25 0.1M
2023-03-15 33.81 34.22 33.77 34.16 0.0M
2023-03-14 33.82 33.94 33.75 33.88 0.0M
2023-03-13 33.80 33.96 33.53 33.75 0.0M
2023-03-10 34.06 34.18 33.94 34.06 0.0M
2023-03-09 34.55 34.61 34.50 34.55 0.0M
2023-03-08 34.48 34.58 34.48 34.53 0.0M
2023-03-07 34.50 34.64 34.49 34.51 0.0M
2023-03-06 34.64 34.64 34.51 34.52 0.0M
2023-03-03 34.44 34.56 34.43 34.55 0.0M
2023-03-02 34.00 34.29 33.98 34.29 0.0M
2023-03-01 34.32 34.32 33.93 33.99 0.0M
2023-02-28 34.51 34.56 34.31 34.41 0.0M
2023-02-27 34.78 34.83 34.66 34.66 0.0M
2023-02-24 34.83 34.84 34.58 34.61 0.0M
2023-02-23 34.89 34.91 34.74 34.74 0.0M
2023-02-22 34.83 34.95 34.79 34.90 0.0M
2023-02-21 34.91 35.01 34.81 34.86 0.0M
2023-02-20 35.03 35.03 34.97 34.97 0.0M
2023-02-17 34.83 35.01 34.79 34.93 0.0M
2023-02-16 35.08 35.08 34.79 34.89 0.0M
2023-02-15 34.79 35.02 34.77 34.96 0.0M
2023-02-14 35.08 35.13 34.83 34.83 0.0M
2023-02-13 34.94 35.05 34.93 35.02 0.0M
2023-02-10 34.62 34.95 34.60 34.95 0.0M
2023-02-09 34.96 34.96 34.77 34.78 0.0M
2023-02-08 34.97 34.99 34.82 34.82 0.0M
2023-02-07 34.91 34.95 34.82 34.87 0.0M
2023-02-06 34.71 34.86 34.59 34.86 0.0M
2023-02-03 34.78 34.84 34.53 34.70 0.0M
2023-02-02 34.54 34.71 34.46 34.71 0.0M
2023-02-01 34.75 34.75 34.49 34.58 0.1M
2023-01-31 34.65 34.68 34.51 34.62 0.0M
2023-01-30 34.47 34.69 34.37 34.65 0.0M
2023-01-27 34.71 34.71 34.62 34.66 0.0M
2023-01-26 34.74 34.74 34.63 34.65 0.0M
2023-01-25 34.56 34.57 34.39 34.50 0.0M
2023-01-24 34.65 34.65 34.47 34.56 0.0M
2023-01-23 34.43 34.69 34.43 34.63 0.0M
2023-01-20 34.49 34.49 34.34 34.45 0.0M
2023-01-19 34.69 34.69 34.42 34.54 0.0M
2023-01-18 35.02 35.05 34.81 34.81 0.0M
2023-01-17 35.06 35.20 34.95 35.18 0.0M
2023-01-16 35.05 35.12 34.99 35.08 0.0M
2023-01-13 34.93 35.03 34.86 35.00 0.0M
2023-01-12 35.16 35.23 34.93 34.93 0.0M
2023-01-11 35.02 35.07 34.96 34.97 0.0M
2023-01-10 34.98 34.99 34.90 34.92 0.0M
2023-01-09 35.39 35.44 35.25 35.33 0.1M
2023-01-06 35.22 35.51 35.22 35.49 0.0M
2023-01-05 35.16 35.25 35.11 35.19 0.0M
2023-01-04 35.21 35.35 35.21 35.35 0.0M
2023-01-03 35.20 35.56 35.10 35.10 0.1M
2023-01-02 35.03 35.31 34.76 35.31 0.0M