Xtrackers MSCI World ESG Screened UCITS ETF 1D (XDWY)

XDWY
🏛️ 德国 →
23.75
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 23.51 23.62 23.36 23.45 0.0M
2024-12-27 23.76 23.79 23.61 23.63 0.0M
2024-12-23 23.67 23.68 23.51 23.53 0.0M
2024-12-20 23.29 23.61 23.09 23.58 0.0M
2024-12-19 23.44 23.56 23.40 23.54 0.0M
2024-12-18 23.96 23.96 23.87 23.91 0.0M
2024-12-17 23.97 23.97 23.82 23.96 0.0M
2024-12-16 23.89 23.95 23.86 23.94 0.0M
2024-12-13 24.01 24.01 23.82 23.88 0.0M
2024-12-12 24.04 24.05 24.00 24.00 0.0M
2024-12-11 23.92 24.05 23.86 24.05 0.0M
2024-12-10 23.83 23.93 23.83 23.91 0.0M
2024-12-09 24.15 24.15 23.80 23.86 0.0M
2024-12-06 23.91 23.99 23.83 23.95 0.0M
2024-12-05 23.95 23.99 23.89 23.93 0.0M
2024-12-04 23.93 24.00 23.90 23.90 0.0M
2024-12-03 23.92 23.92 23.80 23.86 0.0M
2024-12-02 23.77 23.89 23.71 23.84 0.0M
2024-11-29 23.52 23.65 23.52 23.62 0.0M
2024-11-28 23.56 23.61 23.55 23.57 0.0M
2024-11-27 23.62 23.62 23.43 23.43 0.0M
2024-11-26 23.60 23.66 23.50 23.63 0.0M
2024-11-25 23.61 23.66 23.60 23.60 0.0M
2024-11-22 23.21 23.66 23.21 23.63 0.0M
2024-11-21 23.13 23.36 23.13 23.36 0.0M
2024-11-20 23.17 23.18 23.06 23.06 0.0M
2024-11-19 23.13 23.13 22.86 23.04 0.0M
2024-11-18 23.01 23.09 22.91 23.06 0.0M
2024-11-15 23.13 23.14 22.99 22.99 0.0M
2024-11-14 23.32 23.46 23.30 23.32 0.0M
2024-11-13 23.15 23.30 23.11 23.30 0.0M
2024-11-12 23.40 23.40 23.25 23.29 0.0M
2024-11-11 23.35 23.41 23.32 23.35 0.0M
2024-11-08 23.05 23.11 22.94 23.11 0.0M
2024-11-07 22.81 22.94 22.81 22.94 0.0M
2024-11-06 22.78 22.95 22.69 22.76 0.0M
2024-11-05 22.02 22.08 21.96 22.07 0.0M
2024-11-04 22.04 22.05 21.96 21.97 0.0M
2024-11-01 22.00 22.16 21.97 22.14 0.0M
2024-10-31 22.18 22.18 21.95 21.97 0.0M
2024-10-30 22.53 22.53 22.40 22.40 0.0M
2024-10-29 22.57 22.57 22.48 22.49 0.0M
2024-10-28 22.48 22.52 22.44 22.48 0.0M
2024-10-25 22.38 22.49 22.38 22.49 0.0M
2024-10-24 22.45 22.50 22.40 22.40 0.0M
2024-10-23 22.58 22.58 22.42 22.42 0.0M
2024-10-22 22.51 22.51 22.42 22.50 0.0M
2024-10-21 22.59 22.61 22.47 22.47 0.0M
2024-10-18 22.59 22.59 22.54 22.57 0.0M
2024-10-17 22.51 22.67 22.51 22.57 0.0M
2024-10-16 22.35 22.37 22.32 22.37 0.0M
2024-10-15 22.54 22.54 22.39 22.39 0.0M
2024-10-14 22.25 22.44 22.25 22.44 0.0M
2024-10-11 22.21 22.25 22.16 22.25 0.0M
2024-10-10 22.18 22.20 22.14 22.18 0.0M
2024-10-09 22.01 22.15 21.98 22.15 0.0M
2024-10-08 21.86 21.98 21.81 21.98 0.0M
2024-10-07 22.08 22.08 21.95 21.96 0.0M
2024-10-04 21.75 21.97 21.75 21.91 0.0M
2024-10-03 21.77 21.77 21.71 21.75 0.0M
2024-10-02 21.76 21.82 21.68 21.82 0.0M
2024-10-01 21.87 21.91 21.68 21.74 0.0M
2024-09-30 21.69 21.76 21.60 21.71 0.0M
2024-09-27 21.78 21.80 21.73 21.77 0.0M
2024-09-26 21.80 21.86 21.70 21.70 0.0M
2024-09-25 21.52 21.64 21.52 21.64 0.0M
2024-09-24 21.75 21.75 21.63 21.63 0.0M
2024-09-23 21.62 21.64 21.55 21.63 0.0M
2024-09-20 21.56 21.59 21.49 21.49 0.0M
2024-09-19 21.52 21.63 21.52 21.63 0.0M
2024-09-18 21.39 21.39 21.33 21.33 0.0M
2024-09-17 21.35 21.45 21.35 21.45 0.0M
2024-09-16 21.34 21.35 21.31 21.31 0.0M
2024-09-13 21.24 21.39 21.24 21.38 0.0M
2024-09-12 21.30 21.30 21.14 21.23 0.0M
2024-09-11 20.97 20.97 20.77 20.84 0.0M
2024-09-10 20.88 20.95 20.88 20.94 0.0M
2024-09-09 20.80 20.90 20.79 20.90 0.0M
2024-09-06 20.90 20.94 20.65 20.65 0.0M
2024-09-05 20.99 21.09 20.92 20.92 0.0M
2024-09-04 21.00 21.12 21.00 21.05 0.0M
2024-09-03 21.56 21.56 21.33 21.33 0.0M
2024-09-02 21.56 21.56 21.42 21.51 0.0M
2024-08-30 21.38 21.48 21.38 21.41 0.0M
2024-08-29 21.28 21.50 21.28 21.47 0.0M
2024-08-28 21.32 21.38 21.25 21.25 0.0M
2024-08-27 21.25 21.27 21.20 21.24 0.0M
2024-08-26 21.24 21.34 21.22 21.22 0.0M
2024-08-23 21.26 21.29 21.24 21.24 0.0M
2024-08-22 21.23 21.31 21.23 21.24 0.0M
2024-08-21 21.19 21.23 21.17 21.20 0.0M
2024-08-20 21.38 21.38 21.29 21.29 0.0M
2024-08-19 21.21 21.29 21.21 21.29 0.0M
2024-08-16 21.32 21.32 21.22 21.27 0.0M
2024-08-15 20.98 21.23 20.90 21.22 0.0M
2024-08-14 20.86 20.86 20.74 20.84 0.0M
2024-08-13 20.73 20.79 20.64 20.79 0.0M
2024-08-12 20.60 20.66 20.56 20.56 0.0M
2024-08-09 20.46 20.58 20.46 20.52 0.0M
2024-08-08 20.12 20.44 20.09 20.44 0.0M
2024-08-07 20.34 20.51 20.23 20.43 0.0M
2024-08-06 20.13 20.14 19.97 20.14 0.0M
2024-08-05 20.06 20.08 19.43 19.97 0.0M
2024-08-02 20.88 20.89 20.41 20.43 0.0M
2024-08-01 21.65 21.65 21.32 21.32 0.0M
2024-07-31 21.41 21.56 21.41 21.56 0.0M
2024-07-30 21.29 21.36 21.23 21.23 0.0M
2024-07-29 21.37 21.43 21.21 21.21 0.0M
2024-07-26 21.08 21.18 21.08 21.17 0.0M
2024-07-25 21.15 21.15 21.01 21.13 0.0M
2024-07-24 21.46 21.46 21.27 21.27 0.0M
2024-07-23 21.59 21.66 21.56 21.66 0.0M
2024-07-22 21.40 21.55 21.38 21.46 0.0M
2024-07-19 21.45 21.48 21.35 21.35 0.0M
2024-07-18 21.64 21.66 21.46 21.46 0.0M
2024-07-17 21.78 21.78 21.61 21.61 0.0M
2024-07-16 21.82 21.89 21.76 21.84 0.0M
2024-07-15 21.90 21.90 21.79 21.85 0.0M
2024-07-12 21.69 21.82 21.66 21.82 0.0M
2024-07-11 21.86 21.86 21.70 21.70 0.0M
2024-07-10 21.68 21.76 21.68 21.76 0.0M
2024-07-09 21.67 21.76 21.65 21.68 0.0M
2024-07-08 21.63 21.67 21.62 21.63 0.0M
2024-07-05 21.56 21.57 21.54 21.57 0.0M
2024-07-04 21.60 21.60 21.56 21.56 0.0M
2024-07-03 21.53 21.55 21.48 21.51 0.0M
2024-07-02 21.39 21.44 21.36 21.44 0.0M
2024-07-01 21.44 21.44 21.34 21.40 0.0M
2024-06-28 21.54 21.63 21.52 21.54 0.0M
2024-06-27 21.50 21.53 21.45 21.45 0.0M
2024-06-26 21.56 21.58 21.47 21.49 0.0M
2024-06-25 21.40 21.48 21.40 21.48 0.0M
2024-06-24 21.40 21.48 21.40 21.48 0.0M
2024-06-21 21.43 21.51 21.43 21.46 0.0M
2024-06-20 21.50 21.56 21.44 21.52 0.0M
2024-06-19 21.43 21.48 21.42 21.44 0.0M
2024-06-18 21.42 21.42 21.36 21.40 0.0M
2024-06-17 21.37 21.37 21.24 21.29 0.0M
2024-06-14 21.27 21.33 21.21 21.27 0.0M
2024-06-13 21.24 21.24 21.19 21.21 0.0M
2024-06-12 21.12 21.23 21.12 21.21 0.0M
2024-06-11 21.11 21.11 21.04 21.06 0.0M
2024-06-10 21.04 21.09 21.02 21.09 0.0M
2024-06-07 20.94 21.03 20.88 21.03 0.0M
2024-06-06 20.91 20.98 20.89 20.91 0.0M
2024-06-05 20.70 20.84 20.70 20.84 0.0M
2024-06-04 20.60 20.64 20.56 20.58 0.0M
2024-06-03 20.80 20.80 20.62 20.62 0.0M
2024-05-31 20.58 20.58 20.47 20.47 0.0M
2024-05-30 20.59 20.62 20.59 20.60 0.0M
2024-05-29 20.76 20.76 20.63 20.66 0.0M
2024-05-28 20.89 20.89 20.75 20.75 0.0M
2024-05-27 20.79 20.86 20.79 20.86 0.0M
2024-05-24 20.68 20.83 20.68 20.77 0.0M
2024-05-23 20.97 20.97 20.79 20.86 0.0M
2024-05-22 20.81 20.86 20.81 20.86 0.0M
2024-05-21 20.86 20.89 20.84 20.89 0.0M
2024-05-20 20.87 20.95 20.87 20.95 0.0M
2024-05-17 20.83 20.87 20.82 20.82 0.0M
2024-05-16 20.97 20.97 20.90 20.92 0.0M
2024-05-15 20.73 20.83 20.69 20.83 0.0M
2024-05-14 20.68 20.69 20.66 20.68 0.0M
2024-05-13 20.79 20.79 20.68 20.68 0.0M
2024-05-10 20.84 20.84 20.69 20.69 0.0M
2024-05-09 20.57 20.62 20.57 20.62 0.0M
2024-05-08 20.61 20.61 20.51 20.59 0.0M
2024-05-07 20.50 20.60 20.50 20.60 0.0M
2024-05-06 20.30 20.46 20.30 20.45 0.0M
2024-05-03 20.22 20.30 20.22 20.29 0.0M
2024-05-02 20.17 20.21 20.10 20.14 0.0M
2024-04-30 20.43 20.43 20.27 20.27 0.0M
2024-04-29 20.40 20.40 20.34 20.34 0.0M
2024-04-26 20.22 20.35 20.20 20.33 0.0M
2024-04-25 20.06 20.09 19.94 19.94 0.0M
2024-04-24 20.31 20.31 20.21 20.21 0.0M
2024-04-23 20.15 20.21 20.06 20.20 0.0M
2024-04-22 19.97 20.00 19.94 19.97 0.0M
2024-04-19 19.92 20.00 19.92 19.93 0.0M
2024-04-18 20.06 20.15 20.03 20.14 0.0M
2024-04-17 20.25 20.27 20.11 20.11 0.0M
2024-04-16 20.33 20.33 20.21 20.24 0.0M
2024-04-15 20.67 20.67 20.58 20.58 0.0M
2024-04-12 20.71 20.72 20.59 20.59 0.0M
2024-04-11 20.56 20.56 20.47 20.53 0.0M
2024-04-10 20.58 20.58 20.49 20.50 0.0M
2024-04-09 20.51 20.51 20.40 20.40 0.0M
2024-04-08 20.49 20.58 20.47 20.54 0.0M
2024-04-05 20.37 20.49 20.32 20.49 0.0M
2024-04-04 20.58 20.64 20.58 20.64 0.0M
2024-04-03 20.60 20.62 20.54 20.62 0.0M
2024-04-02 20.82 20.82 20.50 20.57 0.0M
2024-03-28 20.66 20.75 20.66 20.73 0.0M
2024-03-27 20.63 20.65 20.61 20.62 0.0M
2024-03-26 20.61 20.63 20.59 20.63 0.0M
2024-03-25 20.65 20.65 20.43 20.59 0.0M
2024-03-22 20.69 20.72 20.64 20.65 0.0M
2024-03-21 20.56 20.64 20.48 20.64 0.0M
2024-03-20 20.36 20.38 20.33 20.36 0.0M
2024-03-19 20.24 20.31 20.20 20.31 0.0M
2024-03-18 20.15 20.28 20.15 20.28 0.0M
2024-03-15 20.27 20.29 20.09 20.09 0.0M
2024-03-14 20.28 20.29 20.21 20.23 0.0M
2024-03-13 20.31 20.31 20.24 20.24 0.0M
2024-03-12 20.17 20.26 20.10 20.23 0.0M
2024-03-11 20.09 20.09 19.98 20.06 0.0M
2024-03-08 20.23 20.27 20.17 20.18 0.0M
2024-03-07 20.05 20.21 20.05 20.21 0.0M
2024-03-06 20.03 20.11 20.03 20.09 0.0M
2024-03-05 20.13 20.16 20.03 20.03 0.0M
2024-03-04 20.18 20.22 20.17 20.17 0.0M
2024-03-01 20.18 20.19 20.07 20.15 0.0M
2024-02-29 19.95 20.02 19.92 20.02 0.0M
2024-02-28 19.98 19.98 19.94 19.97 0.0M
2024-02-27 19.94 19.99 19.90 19.96 0.0M
2024-02-26 19.96 20.04 19.96 19.98 0.0M
2024-02-23 20.00 20.10 20.00 20.05 0.0M
2024-02-22 19.83 19.99 19.83 19.99 0.0M
2024-02-21 19.61 19.66 19.61 19.65 0.0M
2024-02-20 19.87 19.89 19.78 19.78 0.0M
2024-02-19 19.97 19.99 19.92 19.98 0.0M
2024-02-16 20.07 20.07 19.98 20.03 0.0M
2024-02-15 20.01 20.01 19.91 19.94 0.0M
2024-02-14 19.81 19.89 19.81 19.84 0.0M
2024-02-13 19.97 19.97 19.75 19.82 0.0M
2024-02-12 19.89 20.00 19.89 20.00 0.0M
2024-02-09 19.78 19.87 19.78 19.84 0.0M
2024-02-08 19.78 19.84 19.78 19.83 0.0M
2024-02-07 19.70 19.83 19.70 19.81 0.0M
2024-02-06 19.68 19.73 19.68 19.73 0.0M
2024-02-05 19.64 19.71 19.63 19.66 0.0M
2024-02-02 19.48 19.61 19.48 19.61 0.0M
2024-02-01 19.48 19.48 19.35 19.35 0.0M
2024-01-31 19.52 19.55 19.41 19.43 0.0M
2024-01-30 19.61 19.61 19.54 19.56 0.0M
2024-01-29 19.50 19.52 19.45 19.51 0.0M
2024-01-26 19.38 19.44 19.37 19.42 0.0M
2024-01-25 19.30 19.42 19.28 19.42 0.0M
2024-01-24 19.34 19.36 19.31 19.34 0.0M
2024-01-23 19.19 19.24 19.18 19.24 0.0M
2024-01-22 19.13 19.26 19.13 19.23 0.0M
2024-01-19 19.00 19.04 18.95 19.01 0.0M
2024-01-18 18.80 18.94 18.80 18.94 0.0M
2024-01-17 18.85 18.85 18.80 18.85 0.0M
2024-01-16 18.87 18.99 18.87 18.98 0.0M
2024-01-15 18.94 18.97 18.90 18.92 0.0M
2024-01-12 18.86 18.96 18.86 18.91 0.0M
2024-01-11 18.98 18.98 18.78 18.78 0.0M
2024-01-10 18.89 18.89 18.84 18.86 0.0M
2024-01-09 18.78 18.84 18.78 18.84 0.0M
2024-01-08 18.63 18.70 18.56 18.70 0.0M
2024-01-05 18.61 18.69 18.58 18.67 0.0M
2024-01-04 18.73 18.73 18.62 18.69 0.0M
2024-01-03 18.81 18.81 18.69 18.71 0.0M
2024-01-02 18.90 18.90 18.78 18.80 0.0M