Xtrackers MSCI World Energy UCITS ETF 1C (XDW0)

XDW0
🏛️ 德国 →
47.26
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 42.30 42.46 42.25 42.40 0.0M
2023-12-28 42.70 42.71 42.36 42.42 0.0M
2023-12-27 42.92 43.10 42.75 42.75 0.0M
2023-12-22 42.92 43.07 42.66 42.87 0.0M
2023-12-21 42.85 43.02 42.49 42.60 0.0M
2023-12-20 43.05 43.27 42.99 43.22 0.0M
2023-12-19 42.54 42.85 42.54 42.85 0.0M
2023-12-18 42.41 43.12 42.41 42.88 0.0M
2023-12-15 42.59 42.83 42.17 42.29 0.0M
2023-12-14 41.78 42.30 41.75 42.29 0.0M
2023-12-13 41.48 41.75 41.46 41.73 0.0M
2023-12-12 42.26 42.38 41.54 41.66 0.0M
2023-12-11 42.35 42.47 42.10 42.34 0.0M
2023-12-08 41.88 42.25 41.86 42.21 0.0M
2023-12-07 41.97 42.20 41.77 41.77 0.0M
2023-12-06 42.60 42.73 41.96 42.03 0.0M
2023-12-05 42.95 43.07 42.70 42.86 0.0M
2023-12-04 43.00 43.20 42.63 43.06 0.0M
2023-12-01 43.09 43.56 42.89 43.49 0.0M
2023-11-30 42.52 43.36 42.52 42.53 0.0M
2023-11-29 42.69 42.84 42.42 42.50 0.0M
2023-11-28 42.62 42.90 42.54 42.84 0.0M
2023-11-27 42.72 42.78 42.47 42.58 0.0M
2023-11-24 42.72 43.15 42.72 43.02 0.0M
2023-11-23 42.68 42.75 42.57 42.75 0.0M
2023-11-22 42.90 42.99 41.91 42.50 0.0M
2023-11-21 42.75 42.82 42.49 42.81 0.0M
2023-11-20 42.97 43.20 42.78 42.99 0.0M
2023-11-17 42.26 42.80 42.23 42.80 0.0M
2023-11-16 42.92 42.94 41.90 41.95 0.0M
2023-11-15 43.18 43.42 42.87 43.24 0.0M
2023-11-14 43.30 43.37 42.94 43.14 0.0M
2023-11-13 42.77 43.33 42.77 43.29 0.0M
2023-11-10 42.74 43.05 42.72 42.83 0.0M
2023-11-09 42.58 42.89 42.50 42.77 0.0M
2023-11-08 42.90 43.09 42.60 42.69 0.0M
2023-11-07 43.74 43.74 42.98 43.04 0.0M
2023-11-06 44.27 44.54 44.16 44.16 0.0M
2023-11-03 45.23 45.30 44.11 44.28 0.0M
2023-11-02 44.12 45.02 43.98 45.02 0.0M
2023-11-01 44.16 44.58 44.00 44.40 0.0M
2023-10-31 43.86 44.07 43.60 43.98 0.0M
2023-10-30 44.08 44.33 43.58 43.82 0.0M
2023-10-27 44.96 45.38 43.89 43.98 0.0M
2023-10-26 44.92 45.14 44.40 44.80 0.0M
2023-10-25 44.84 45.16 44.61 44.79 0.0M
2023-10-24 45.15 45.64 45.05 45.10 0.0M
2023-10-23 45.81 45.97 45.24 45.46 0.0M
2023-10-20 46.80 46.88 45.97 46.24 0.0M
2023-10-19 47.05 47.05 46.33 46.91 0.0M
2023-10-18 46.84 47.19 46.80 47.09 0.0M
2023-10-17 46.33 46.74 46.23 46.47 0.0M
2023-10-16 46.48 46.63 46.11 46.30 0.0M
2023-10-13 45.56 46.20 45.56 46.18 0.0M
2023-10-12 45.02 45.56 44.83 45.38 0.0M
2023-10-11 45.50 45.72 44.48 44.58 0.0M
2023-10-10 45.35 45.48 44.96 45.48 0.0M
2023-10-09 44.63 45.47 44.60 45.31 0.0M
2023-10-06 43.58 43.93 43.41 43.61 0.0M
2023-10-05 43.69 43.99 43.19 43.78 0.0M
2023-10-04 45.19 45.27 43.71 43.90 0.0M
2023-10-03 45.32 45.50 45.05 45.12 0.0M
2023-10-02 46.23 46.42 45.30 45.39 0.0M
2023-09-29 46.99 47.03 46.00 46.25 0.1M
2023-09-28 47.21 47.34 46.95 47.09 0.0M
2023-09-27 45.91 46.90 45.91 46.84 0.0M
2023-09-26 45.78 45.98 45.58 45.84 0.0M
2023-09-25 45.44 45.93 45.27 45.88 0.1M
2023-09-22 45.32 45.78 45.23 45.48 0.0M
2023-09-21 45.67 46.03 45.35 45.47 0.1M
2023-09-20 45.96 46.18 45.60 45.98 0.1M
2023-09-19 46.41 46.79 46.32 46.32 0.1M
2023-09-18 46.43 46.51 46.14 46.34 0.1M
2023-09-15 46.90 46.90 46.32 46.42 0.1M
2023-09-14 45.79 46.68 45.78 46.58 0.1M
2023-09-13 45.96 46.20 45.61 45.71 0.2M
2023-09-12 45.16 45.91 45.09 45.85 0.1M
2023-09-11 45.54 45.96 45.22 45.22 0.0M
2023-09-08 45.11 45.83 44.99 45.75 0.0M
2023-09-07 45.12 45.54 45.05 45.36 0.1M
2023-09-06 45.09 45.40 45.03 45.14 0.0M
2023-09-05 44.53 45.63 44.53 45.48 0.1M
2023-09-04 44.79 44.91 44.64 44.68 0.1M
2023-09-01 44.11 44.67 44.01 44.63 0.0M
2023-08-31 43.68 43.97 43.63 43.75 0.0M
2023-08-30 43.67 43.67 43.41 43.50 0.0M
2023-08-29 43.47 43.61 43.30 43.37 0.0M
2023-08-28 43.24 43.68 43.07 43.46 0.0M
2023-08-25 42.83 43.10 42.80 43.07 0.0M
2023-08-24 42.78 42.95 42.66 42.83 0.0M
2023-08-23 42.96 43.15 42.31 42.69 0.0M
2023-08-22 43.08 43.40 42.86 43.27 0.0M
2023-08-21 43.35 43.67 43.05 43.12 0.0M
2023-08-18 42.95 43.21 42.71 43.21 0.0M
2023-08-17 42.64 43.32 42.50 43.27 0.0M
2023-08-16 42.65 42.97 42.54 42.90 0.0M
2023-08-15 43.50 43.50 42.68 42.85 0.0M
2023-08-14 43.49 43.61 43.27 43.39 0.0M
2023-08-11 42.96 43.52 42.70 43.52 0.0M
2023-08-10 43.26 43.31 43.02 43.15 0.0M
2023-08-09 42.41 43.25 42.41 43.10 0.0M
2023-08-08 42.00 42.07 41.38 42.07 0.0M
2023-08-07 42.27 42.32 42.02 42.21 0.0M
2023-08-04 42.14 42.46 41.99 42.40 0.0M
2023-08-03 41.62 42.19 41.36 42.19 0.0M
2023-08-02 42.09 42.10 41.46 41.48 0.0M
2023-08-01 42.32 42.56 41.85 41.97 0.0M
2023-07-31 41.62 42.38 41.60 42.30 0.0M
2023-07-28 41.82 41.83 41.20 41.49 0.0M
2023-07-27 41.69 42.00 41.38 41.88 0.0M
2023-07-26 41.76 41.86 41.40 41.62 0.0M
2023-07-25 41.82 41.82 41.48 41.73 0.0M
2023-07-24 40.76 41.74 40.74 41.74 0.0M
2023-07-21 40.52 40.85 40.52 40.82 0.0M
2023-07-20 39.95 40.42 39.91 40.29 0.0M
2023-07-19 39.55 40.03 39.37 39.94 0.0M
2023-07-18 38.92 39.75 38.85 39.69 0.0M
2023-07-17 39.06 39.47 38.95 39.10 0.0M
2023-07-14 40.20 40.22 39.25 39.37 0.0M
2023-07-13 40.46 40.66 40.27 40.30 0.0M
2023-07-12 40.48 40.87 40.46 40.48 0.0M
2023-07-11 39.70 40.36 39.66 40.32 0.0M
2023-07-10 39.48 39.93 39.47 39.67 0.0M
2023-07-07 39.07 39.57 38.91 39.57 0.0M
2023-07-06 39.90 40.03 39.03 39.06 0.0M
2023-07-05 40.50 40.56 40.10 40.24 0.0M
2023-07-04 40.44 40.63 40.42 40.58 0.0M
2023-07-03 40.35 40.77 40.18 40.57 0.0M
2023-06-30 39.85 40.25 39.85 40.15 0.0M
2023-06-29 39.49 39.88 39.38 39.56 0.0M
2023-06-28 39.10 39.38 38.80 39.29 0.0M
2023-06-27 39.35 39.37 38.75 39.04 0.0M
2023-06-26 38.79 39.26 38.46 39.19 0.0M
2023-06-23 38.81 38.96 38.50 38.72 0.0M
2023-06-22 39.17 39.25 38.74 38.97 0.0M
2023-06-21 39.25 39.64 39.08 39.63 0.0M
2023-06-20 39.87 39.98 39.07 39.07 0.0M
2023-06-19 39.78 40.07 39.68 39.88 0.0M
2023-06-16 40.00 40.14 39.90 39.91 0.0M
2023-06-15 39.86 40.18 39.62 40.10 0.0M
2023-06-14 40.31 40.75 39.95 40.01 0.0M
2023-06-13 39.98 40.96 39.98 40.65 0.0M
2023-06-12 40.58 40.58 39.93 40.10 0.0M
2023-06-09 40.51 40.85 40.40 40.58 0.0M
2023-06-08 41.00 41.28 40.57 40.57 0.0M
2023-06-07 40.00 40.91 40.00 40.91 0.0M
2023-06-06 39.87 40.13 39.31 40.09 0.0M
2023-06-05 40.34 40.78 39.91 39.92 0.0M
2023-06-02 39.07 39.96 39.07 39.84 0.0M
2023-06-01 38.85 39.00 38.38 38.96 0.0M
2023-05-31 38.83 39.08 38.18 38.66 0.0M
2023-05-30 39.56 39.74 38.86 38.94 0.0M
2023-05-29 39.63 39.85 39.55 39.68 0.0M
2023-05-26 39.77 39.88 39.48 39.61 0.0M
2023-05-25 40.12 40.23 39.51 39.51 0.1M
2023-05-24 40.22 40.51 39.98 40.45 0.0M
2023-05-23 39.83 40.54 39.71 40.48 0.0M
2023-05-22 39.70 39.96 39.57 39.93 0.0M
2023-05-19 39.80 40.16 39.73 39.77 0.0M
2023-05-18 39.41 39.59 39.18 39.47 0.0M
2023-05-17 38.65 39.13 38.65 39.13 0.0M
2023-05-16 39.36 39.51 38.70 38.80 0.0M
2023-05-15 39.34 39.53 39.16 39.48 0.0M
2023-05-12 38.96 39.58 38.90 39.41 0.0M
2023-05-11 39.60 39.79 38.84 39.20 0.0M
2023-05-10 39.78 39.96 39.25 39.47 0.0M
2023-05-09 39.65 39.81 39.38 39.72 0.0M
2023-05-08 39.68 40.15 39.68 39.87 0.2M
2023-05-05 38.84 39.82 38.84 39.55 0.0M
2023-05-04 38.92 39.13 38.36 38.54 0.0M
2023-05-03 39.51 39.51 38.62 38.65 0.0M
2023-05-02 41.08 41.19 39.25 39.30 0.0M
2023-04-28 40.67 41.48 40.41 41.42 0.0M
2023-04-27 40.43 40.79 40.39 40.56 0.0M
2023-04-26 41.12 41.19 40.41 40.99 0.0M
2023-04-25 41.68 41.68 40.93 41.10 0.0M
2023-04-24 41.08 41.62 40.95 41.62 0.0M
2023-04-21 41.42 41.69 41.31 41.35 0.0M
2023-04-20 41.78 41.79 41.25 41.31 0.0M
2023-04-19 42.08 42.12 41.63 41.79 0.0M
2023-04-18 42.26 42.26 41.80 42.09 0.0M
2023-04-17 42.49 42.62 42.19 42.19 0.0M
2023-04-14 42.07 42.47 41.88 42.27 0.0M
2023-04-13 42.05 42.15 41.73 42.03 0.0M
2023-04-12 42.17 42.62 42.07 42.10 0.0M
2023-04-11 42.25 42.38 41.78 42.18 0.0M
2023-04-06 42.12 42.24 41.66 41.75 0.0M
2023-04-05 41.62 41.77 41.29 41.64 0.0M
2023-04-04 42.34 42.52 41.36 41.37 0.0M
2023-04-03 41.83 42.47 41.65 42.14 0.0M
2023-03-31 40.38 40.51 40.10 40.51 0.0M
2023-03-30 40.30 40.61 40.07 40.18 0.0M
2023-03-29 39.88 40.20 39.85 40.09 0.0M
2023-03-28 39.36 39.67 39.07 39.66 0.0M
2023-03-27 38.90 39.01 38.51 38.89 0.0M
2023-03-24 38.55 38.55 37.62 38.41 0.0M
2023-03-23 39.04 39.24 38.81 38.81 0.0M
2023-03-22 39.84 39.91 39.55 39.64 0.0M
2023-03-21 38.84 39.87 38.68 39.60 0.0M
2023-03-20 37.77 38.87 37.44 38.72 0.1M
2023-03-17 38.95 39.45 38.00 38.30 0.0M
2023-03-16 38.84 38.90 37.69 38.39 0.0M
2023-03-15 40.49 40.58 38.35 38.52 0.0M
2023-03-14 40.27 41.28 40.00 41.11 0.0M
2023-03-13 41.54 41.54 39.61 40.44 0.0M
2023-03-10 41.74 42.24 41.60 42.24 0.0M
2023-03-09 42.77 43.21 42.57 42.90 0.0M
2023-03-08 43.07 43.30 42.72 42.72 0.0M
2023-03-07 43.33 43.47 43.09 43.14 0.0M
2023-03-06 43.58 43.58 43.02 43.24 0.0M
2023-03-03 43.28 43.39 42.50 43.36 0.0M
2023-03-02 42.51 43.08 42.40 43.03 0.0M
2023-03-01 42.33 42.71 41.73 42.40 0.0M
2023-02-28 42.73 43.03 42.40 42.40 0.0M
2023-02-27 42.50 42.88 42.42 42.66 0.0M
2023-02-24 42.51 42.63 41.90 42.32 0.0M
2023-02-23 41.87 42.60 41.87 42.24 0.0M
2023-02-22 41.99 42.06 41.41 41.80 0.0M
2023-02-21 42.11 42.31 41.93 42.11 0.0M
2023-02-20 42.33 42.38 42.03 42.07 0.0M
2023-02-17 43.15 43.22 42.29 42.45 0.0M
2023-02-16 43.99 43.99 43.49 43.72 0.0M
2023-02-15 43.89 43.99 43.49 43.63 0.0M
2023-02-14 44.06 44.37 43.78 44.03 0.0M
2023-02-13 44.11 44.24 43.85 43.95 0.0M
2023-02-10 42.54 44.09 42.54 44.09 0.0M
2023-02-09 42.93 43.13 42.70 42.99 0.0M
2023-02-08 43.08 43.40 42.74 42.82 0.1M
2023-02-07 42.12 42.61 42.06 42.61 0.0M
2023-02-06 41.89 42.02 41.35 41.79 0.0M
2023-02-03 41.51 42.34 41.24 41.87 0.0M
2023-02-02 42.14 42.23 41.50 41.61 0.0M
2023-02-01 43.30 43.30 42.33 42.41 0.1M
2023-01-31 43.03 43.24 42.40 43.07 0.0M
2023-01-30 43.50 43.59 43.06 43.25 0.0M
2023-01-27 44.07 44.35 43.75 43.94 0.0M
2023-01-26 43.18 43.67 43.11 43.63 0.0M
2023-01-25 43.21 43.29 42.31 42.76 0.0M
2023-01-24 43.44 43.54 42.83 42.99 0.0M
2023-01-23 43.27 43.81 43.19 43.70 0.0M
2023-01-20 43.38 43.49 42.96 43.42 0.0M
2023-01-19 42.78 42.95 42.37 42.66 0.0M
2023-01-18 43.36 43.97 43.25 43.57 0.0M
2023-01-17 43.12 43.63 43.09 43.50 0.0M
2023-01-16 43.50 43.50 43.12 43.20 0.0M
2023-01-13 43.34 43.56 42.97 43.31 0.0M
2023-01-12 42.77 43.34 42.70 43.24 0.0M
2023-01-11 42.46 43.00 42.30 42.65 0.0M
2023-01-10 42.23 42.53 42.05 42.12 0.0M
2023-01-09 42.96 43.36 42.61 42.68 0.0M
2023-01-06 42.51 43.18 42.23 43.01 0.0M
2023-01-05 41.37 42.22 41.37 42.17 0.0M
2023-01-04 41.28 41.59 40.93 41.56 0.0M
2023-01-03 43.57 43.80 42.34 42.34 0.0M
2023-01-02 43.10 43.50 42.79 43.38 0.0M