Xtrackers MSCI World Climate Transition UCITS ETF 1C USD (XCTW)

XCTW
🏛️ 德国 →
43.03
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 33.55 33.59 33.48 33.54 0.0M
2023-12-28 33.44 33.47 33.38 33.47 0.0M
2023-12-27 33.46 33.46 33.31 33.31 0.0M
2023-12-22 33.31 33.43 33.28 33.43 0.0M
2023-12-21 33.35 33.35 33.21 33.31 0.0M
2023-12-20 33.54 33.57 33.54 33.57 0.0M
2023-12-19 33.45 33.47 33.40 33.47 0.0M
2023-12-18 33.38 33.41 33.38 33.39 0.0M
2023-12-15 33.39 33.43 33.39 33.43 0.0M
2023-12-14 33.49 33.49 33.21 33.21 0.0M
2023-12-13 33.20 33.24 33.20 33.20 0.0M
2023-12-12 33.12 33.12 33.05 33.08 0.0M
2023-12-11 32.99 33.05 32.94 33.05 0.0M
2023-12-08 32.77 32.95 32.77 32.95 0.0M
2023-12-07 32.62 32.74 32.62 32.72 0.0M
2023-12-06 32.76 32.76 32.69 32.69 0.0M
2023-12-05 32.45 32.62 32.44 32.62 0.0M
2023-12-04 32.47 32.47 32.44 32.44 0.0M
2023-12-01 32.27 32.45 32.26 32.45 0.0M
2023-11-30 32.04 32.16 32.04 32.10 0.0M
2023-11-29 31.87 32.01 31.87 31.95 0.0M
2023-11-28 31.90 31.90 31.86 31.90 0.0M
2023-11-27 31.93 31.98 31.93 31.97 0.0M
2023-11-24 32.03 32.05 32.02 32.02 0.0M
2023-11-23 32.07 32.09 32.07 32.09 0.0M
2023-11-22 31.98 32.14 31.98 32.12 0.0M
2023-11-21 31.84 31.85 31.77 31.82 0.0M
2023-11-20 31.77 31.79 31.73 31.79 0.0M
2023-11-17 31.89 31.92 31.79 31.79 0.0M
2023-11-16 31.80 31.80 31.68 31.68 0.0M
2023-11-15 31.87 31.89 31.85 31.86 0.0M
2023-11-14 31.49 31.76 31.45 31.76 0.0M
2023-11-13 31.41 31.50 31.41 31.50 0.0M
2023-11-10 31.26 31.30 31.10 31.30 0.0M
2023-11-09 31.32 31.42 31.32 31.39 0.0M
2023-11-08 31.24 31.37 31.24 31.25 0.0M
2023-11-07 31.14 31.38 31.14 31.34 0.0M
2023-11-06 31.19 31.19 31.16 31.16 0.0M
2023-11-03 31.10 31.25 31.05 31.25 0.0M
2023-11-02 30.68 31.04 30.68 31.04 0.0M
2023-11-01 30.33 30.56 30.33 30.56 0.0M
2023-10-31 29.98 30.19 29.98 30.19 0.0M
2023-10-30 30.06 30.06 29.95 29.95 0.0M
2023-10-27 30.11 30.11 29.94 29.94 0.0M
2023-10-26 30.10 30.20 30.10 30.20 0.0M
2023-10-25 30.50 30.56 30.39 30.39 0.0M
2023-10-24 30.29 30.64 30.29 30.55 0.0M
2023-10-23 30.50 30.50 30.25 30.41 0.0M
2023-10-20 30.73 30.74 30.49 30.52 0.0M
2023-10-19 31.16 31.17 31.08 31.08 0.0M
2023-10-18 31.52 31.52 31.42 31.42 0.0M
2023-10-17 31.67 31.67 31.54 31.64 0.0M
2023-10-16 31.59 31.72 31.44 31.72 0.0M
2023-10-13 31.69 31.71 31.57 31.57 0.0M
2023-10-12 31.76 31.82 31.76 31.79 0.0M
2023-10-11 31.55 31.67 31.55 31.56 0.0M
2023-10-10 31.49 31.70 31.49 31.70 0.0M
2023-10-09 31.14 31.28 31.14 31.28 0.0M
2023-10-06 31.01 31.11 31.01 31.10 0.0M
2023-10-05 31.03 31.03 30.94 30.94 0.0M
2023-10-04 30.76 30.85 30.76 30.85 0.0M
2023-10-03 31.31 31.31 30.90 30.90 0.0M
2023-10-02 31.32 31.33 31.28 31.32 0.0M
2023-09-29 31.32 31.39 31.32 31.34 0.0M
2023-09-28 31.25 31.29 31.12 31.29 0.0M
2023-09-27 31.17 31.23 31.17 31.21 0.0M
2023-09-26 31.31 31.31 31.14 31.14 0.0M
2023-09-25 31.32 31.42 31.25 31.42 0.0M
2023-09-22 31.32 31.42 31.32 31.42 0.0M
2023-09-21 31.73 31.73 31.42 31.42 0.0M
2023-09-20 31.94 31.97 31.94 31.97 0.0M
2023-09-19 31.98 32.02 31.85 31.85 0.0M
2023-09-18 32.15 32.15 32.03 32.03 0.0M
2023-09-15 32.57 32.57 32.15 32.15 0.0M
2023-09-14 31.96 32.33 31.96 32.33 0.0M
2023-09-13 31.86 31.93 31.78 31.93 0.0M
2023-09-12 32.05 32.05 31.96 31.96 0.0M
2023-09-11 31.96 31.98 31.94 31.94 0.0M
2023-09-08 31.91 31.97 31.83 31.97 0.0M
2023-09-07 31.87 31.89 31.80 31.87 0.0M
2023-09-06 32.07 32.07 31.95 31.95 0.0M
2023-09-05 32.07 32.23 32.07 32.23 0.0M
2023-09-04 32.21 32.21 32.10 32.10 0.0M
2023-09-01 31.96 32.11 31.96 32.07 0.0M
2023-08-31 31.86 32.02 31.86 31.98 0.0M
2023-08-30 31.81 31.81 31.71 31.73 0.0M
2023-08-29 31.56 31.74 31.55 31.74 0.0M
2023-08-28 31.35 31.47 31.33 31.47 0.0M
2023-08-25 31.17 31.24 31.13 31.24 0.0M
2023-08-24 31.56 31.56 31.20 31.20 0.0M
2023-08-23 31.14 31.34 31.14 31.34 0.0M
2023-08-22 30.97 31.17 30.97 31.11 0.0M
2023-08-21 30.87 30.94 30.82 30.82 0.0M
2023-08-18 30.89 30.89 30.71 30.83 0.0M
2023-08-17 31.17 31.21 31.05 31.05 0.0M
2023-08-16 31.32 31.32 31.23 31.28 0.0M
2023-08-15 31.59 31.59 31.33 31.33 0.0M
2023-08-14 31.43 31.58 31.43 31.56 0.0M
2023-08-11 31.42 31.42 31.36 31.36 0.0M
2023-08-10 31.49 31.56 31.48 31.56 0.0M
2023-08-09 31.67 31.67 31.42 31.42 0.0M
2023-08-08 31.60 31.60 31.45 31.45 0.0M
2023-08-07 31.61 31.61 31.54 31.54 0.0M
2023-08-04 31.77 31.77 31.65 31.65 0.0M
2023-08-03 31.74 31.74 31.68 31.68 0.0M
2023-08-02 31.97 32.01 31.86 31.86 0.0M
2023-08-01 32.36 32.39 32.25 32.25 0.0M
2023-07-31 32.27 32.58 32.27 32.34 0.2M
2023-07-28 32.25 32.39 32.25 32.32 0.0M
2023-07-27 32.07 32.44 32.07 32.42 0.0M
2023-07-26 32.04 32.04 31.94 31.94 0.0M
2023-07-25 31.94 32.08 31.94 32.08 0.0M
2023-07-24 31.64 31.93 31.64 31.91 0.0M
2023-07-21 31.65 31.78 31.65 31.78 0.0M
2023-07-20 31.56 31.69 31.56 31.69 0.0M
2023-07-19 31.61 31.72 31.61 31.70 0.0M
2023-07-18 31.17 31.44 31.17 31.44 0.0M
2023-07-17 31.18 31.21 31.08 31.21 0.0M
2023-07-14 31.22 31.23 31.22 31.23 0.0M
2023-07-13 31.21 31.21 31.17 31.19 0.0M
2023-07-12 31.14 31.24 31.14 31.24 0.0M
2023-07-11 30.99 31.05 30.96 31.04 0.0M
2023-07-10 30.82 30.96 30.82 30.96 0.0M
2023-07-07 31.11 31.11 31.08 31.08 0.0M
2023-07-06 31.42 31.42 31.03 31.03 0.0M
2023-07-05 31.56 31.57 31.50 31.55 0.0M
2023-07-04 31.60 31.62 31.60 31.62 0.0M
2023-07-03 31.65 31.65 31.57 31.57 0.0M
2023-06-30 31.34 31.50 31.34 31.50 0.0M
2023-06-29 31.13 31.27 31.13 31.24 0.0M
2023-06-28 30.99 31.10 30.93 31.10 0.0M
2023-06-27 30.83 30.83 30.68 30.82 0.0M
2023-06-26 30.87 30.87 30.80 30.85 0.0M
2023-06-23 30.91 31.02 30.89 30.89 0.0M
2023-06-22 30.79 30.90 30.69 30.90 0.0M
2023-06-21 31.19 31.20 31.01 31.01 0.0M
2023-06-20 31.24 31.24 31.12 31.18 0.0M
2023-06-19 31.39 31.39 31.31 31.31 0.0M
2023-06-16 31.44 31.55 31.44 31.47 0.0M
2023-06-15 31.43 31.43 31.27 31.39 0.0M
2023-06-14 31.51 31.55 31.44 31.51 0.0M
2023-06-13 31.33 31.51 31.26 31.51 0.0M
2023-06-12 31.24 31.24 31.15 31.21 0.0M
2023-06-09 31.01 31.10 31.01 31.10 0.0M
2023-06-08 31.00 31.00 30.94 30.98 0.0M
2023-06-07 31.22 31.22 31.10 31.15 0.0M
2023-06-06 31.07 31.24 31.07 31.21 0.0M
2023-06-05 31.16 31.24 31.14 31.18 0.0M
2023-06-02 30.66 31.08 30.66 31.08 0.0M
2023-06-01 30.53 30.54 30.49 30.54 0.0M
2023-05-31 30.50 30.57 30.40 30.40 0.0M
2023-05-30 30.75 30.75 30.56 30.56 0.0M
2023-05-29 30.71 30.75 30.68 30.71 0.0M
2023-05-26 30.23 30.61 30.23 30.61 0.0M
2023-05-25 30.18 30.19 30.16 30.16 0.0M
2023-05-24 30.18 30.18 29.93 29.99 0.0M
2023-05-23 30.50 30.50 30.40 30.49 0.0M
2023-05-22 30.49 30.59 30.44 30.59 0.0M
2023-05-19 30.62 30.64 30.47 30.47 0.0M
2023-05-18 30.27 30.51 30.27 30.51 0.0M
2023-05-17 29.92 30.08 29.92 30.06 0.0M
2023-05-16 29.99 30.02 29.99 30.00 0.0M
2023-05-15 30.10 30.10 30.03 30.03 0.0M
2023-05-12 29.92 30.00 29.92 29.94 0.0M
2023-05-11 29.94 29.94 29.80 29.84 0.0M
2023-05-10 29.77 29.77 29.69 29.74 0.0M
2023-05-09 29.76 29.79 29.69 29.79 0.0M
2023-05-08 29.62 29.69 29.62 29.69 0.0M
2023-05-05 29.29 29.57 29.29 29.57 0.0M
2023-05-04 29.29 29.29 29.12 29.22 0.0M
2023-05-03 29.56 29.56 29.38 29.46 0.0M
2023-05-02 29.84 29.88 29.36 29.41 0.0M
2023-04-28 29.55 29.63 29.55 29.63 0.0M
2023-04-27 29.17 29.35 29.17 29.35 0.0M
2023-04-26 29.39 29.39 29.08 29.24 0.0M
2023-04-25 29.50 29.54 29.47 29.54 0.0M
2023-04-24 29.63 29.67 29.52 29.55 0.0M
2023-04-21 29.73 29.73 29.65 29.69 0.0M
2023-04-20 29.75 29.75 29.66 29.70 0.0M
2023-04-19 29.77 29.78 29.76 29.76 0.0M
2023-04-18 29.88 29.95 29.82 29.82 0.0M
2023-04-17 29.77 29.78 29.75 29.78 0.0M
2023-04-14 29.53 29.62 29.53 29.62 0.0M
2023-04-13 29.39 29.45 29.39 29.45 0.0M
2023-04-12 29.57 29.64 29.45 29.45 0.0M
2023-04-11 29.66 29.66 29.57 29.58 0.0M
2023-04-06 29.41 29.48 29.40 29.40 0.0M
2023-04-05 29.44 29.45 29.37 29.37 0.0M
2023-04-04 29.70 29.77 29.45 29.45 0.0M
2023-04-03 29.75 29.75 29.62 29.62 0.0M
2023-03-31 29.28 29.58 29.28 29.58 0.0M
2023-03-30 29.27 29.31 29.24 29.24 0.0M
2023-03-29 29.05 29.10 29.04 29.10 0.0M
2023-03-28 29.05 29.05 28.82 28.82 0.0M
2023-03-27 29.10 29.13 28.96 28.96 0.0M
2023-03-24 28.76 28.76 28.63 28.73 0.0M
2023-03-23 28.66 28.84 28.64 28.84 0.0M
2023-03-22 29.08 29.08 29.06 29.06 0.0M
2023-03-21 28.96 29.03 28.96 29.03 0.0M
2023-03-20 28.64 28.78 28.64 28.78 0.0M
2023-03-17 29.15 29.15 28.78 28.78 0.0M
2023-03-16 28.85 29.02 28.71 29.02 0.0M
2023-03-15 28.71 28.85 28.60 28.85 0.0M
2023-03-14 28.50 28.85 28.50 28.85 0.0M
2023-03-13 28.81 28.81 28.40 28.45 0.0M
2023-03-10 29.03 29.20 29.03 29.09 0.0M
2023-03-09 29.79 29.79 29.75 29.76 0.0M
2023-03-08 29.73 29.79 29.73 29.77 0.0M