Xtrackers MSCI World High Dividend Yield ESG UCITS ETF 1D USD Income (XZDW)

XZDW
🏛️ 德国 →
32.30
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 33.48 33.55 33.34 33.34 0.0M
2024-12-27 33.72 33.72 33.47 33.49 0.0M
2024-12-23 33.46 33.46 33.24 33.24 0.0M
2024-12-20 33.08 33.38 32.86 33.36 0.0M
2024-12-19 33.23 33.39 33.13 33.36 0.0M
2024-12-18 33.70 33.85 33.70 33.80 0.0M
2024-12-17 33.63 33.72 33.56 33.69 0.0M
2024-12-16 33.78 33.81 33.71 33.78 0.0M
2024-12-13 33.93 33.99 33.75 33.79 0.0M
2024-12-12 33.99 34.04 33.92 33.98 0.0M
2024-12-11 33.93 34.11 33.93 34.11 0.0M
2024-12-10 33.97 34.04 33.97 33.97 0.0M
2024-12-09 34.06 34.06 33.87 33.94 0.0M
2024-12-06 33.86 34.12 33.86 34.02 0.0M
2024-12-05 33.98 34.08 33.93 33.93 0.0M
2024-12-04 34.04 34.18 34.04 34.05 0.0M
2024-12-03 34.18 34.18 34.01 34.01 0.0M
2024-12-02 33.94 34.08 33.88 34.07 0.0M
2024-11-29 33.75 33.89 33.73 33.89 0.0M
2024-11-28 33.74 33.76 33.69 33.73 0.0M
2024-11-27 33.72 33.72 33.57 33.57 0.0M
2024-11-26 33.76 33.76 33.74 33.75 0.0M
2024-11-25 33.77 33.95 33.72 33.83 0.0M
2024-11-22 33.49 33.92 33.49 33.92 0.0M
2024-11-21 33.03 33.39 32.99 33.39 0.0M
2024-11-20 33.27 33.27 33.04 33.04 0.0M
2024-11-19 33.28 33.28 33.12 33.12 0.0M
2024-11-18 33.14 33.21 33.09 33.21 0.0M
2024-11-15 33.33 33.33 33.11 33.11 0.0M
2024-11-14 33.38 33.64 33.34 33.34 0.0M
2024-11-13 33.30 33.51 33.19 33.51 0.0M
2024-11-12 33.64 33.74 33.61 33.61 0.0M
2024-11-11 33.54 33.80 33.54 33.78 0.0M
2024-11-08 33.44 33.57 33.30 33.57 0.0M
2024-11-07 33.44 33.44 33.28 33.36 0.0M
2024-11-06 32.99 33.45 32.99 33.23 0.0M
2024-11-05 32.37 32.45 32.36 32.44 0.0M
2024-11-04 32.36 32.44 32.36 32.37 0.0M
2024-11-01 32.35 32.58 32.28 32.55 0.0M
2024-10-31 32.51 32.57 32.37 32.37 0.0M
2024-10-30 32.92 32.92 32.78 32.78 0.0M
2024-10-29 32.94 32.96 32.88 32.95 0.0M
2024-10-28 32.95 32.95 32.81 32.87 0.0M
2024-10-25 32.79 32.92 32.79 32.88 0.0M
2024-10-24 32.97 32.98 32.85 32.85 0.0M
2024-10-23 32.98 33.00 32.95 32.98 0.0M
2024-10-22 33.00 33.04 32.84 33.04 0.0M
2024-10-21 33.16 33.18 32.98 32.98 0.0M
2024-10-18 33.10 33.19 33.10 33.19 0.0M
2024-10-17 33.14 33.27 33.14 33.22 0.0M
2024-10-16 32.91 33.06 32.91 33.04 0.0M
2024-10-15 33.05 33.05 32.94 33.01 0.0M
2024-10-14 32.70 33.00 32.70 32.86 0.0M
2024-10-11 32.41 32.63 32.41 32.60 0.0M
2024-10-10 32.57 32.57 32.50 32.53 0.0M
2024-10-09 32.23 32.50 32.23 32.50 0.0M
2024-10-08 32.09 32.29 32.05 32.29 0.0M
2024-10-07 32.41 32.41 32.22 32.22 0.0M
2024-10-04 32.03 32.23 32.03 32.18 0.0M
2024-10-03 32.11 32.11 32.04 32.05 0.0M
2024-10-02 32.12 32.15 32.01 32.15 0.0M
2024-10-01 32.22 32.27 32.01 32.07 0.0M
2024-09-30 32.09 32.09 31.89 32.00 0.0M
2024-09-27 32.12 32.18 32.10 32.18 0.0M
2024-09-26 32.04 32.13 31.97 31.97 0.0M
2024-09-25 31.81 31.84 31.81 31.84 0.0M
2024-09-24 31.95 31.95 31.85 31.89 0.0M
2024-09-23 31.83 31.87 31.74 31.84 0.0M
2024-09-20 31.78 31.80 31.71 31.75 0.0M
2024-09-19 31.85 31.90 31.85 31.86 0.0M
2024-09-18 31.78 31.78 31.61 31.61 0.0M
2024-09-17 31.77 31.78 31.76 31.76 0.0M
2024-09-16 31.66 31.69 31.60 31.64 0.0M
2024-09-13 31.60 31.62 31.54 31.59 0.0M
2024-09-12 31.59 31.59 31.42 31.42 0.0M
2024-09-11 31.22 31.22 31.06 31.06 0.0M
2024-09-10 31.16 31.33 31.14 31.19 0.0M
2024-09-09 31.08 31.14 31.03 31.14 0.0M
2024-09-06 31.03 31.17 30.76 30.76 0.0M
2024-09-05 31.16 31.27 31.05 31.05 0.0M
2024-09-04 31.17 31.28 31.16 31.23 0.0M
2024-09-03 31.70 31.71 31.48 31.48 0.0M
2024-09-02 31.76 31.76 31.58 31.70 0.0M
2024-08-30 31.51 31.68 31.49 31.49 0.0M
2024-08-29 31.31 31.57 31.31 31.57 0.0M
2024-08-28 31.36 31.39 31.30 31.30 0.0M
2024-08-27 31.27 31.27 31.21 31.26 0.0M
2024-08-26 31.28 31.29 31.19 31.19 0.0M
2024-08-23 31.16 31.20 31.08 31.18 0.0M
2024-08-22 31.11 31.20 31.07 31.07 0.0M
2024-08-21 30.92 31.05 30.92 30.99 0.0M
2024-08-20 31.26 31.26 31.10 31.13 0.0M
2024-08-19 31.11 31.21 31.03 31.17 0.0M
2024-08-16 31.21 31.21 31.10 31.10 0.0M
2024-08-15 30.76 31.16 30.75 31.07 0.0M
2024-08-14 30.66 30.66 30.51 30.58 0.0M
2024-08-13 30.48 30.57 30.43 30.57 0.0M
2024-08-12 30.49 30.49 30.33 30.34 0.0M
2024-08-09 30.41 30.56 30.36 30.36 0.0M
2024-08-08 29.91 30.34 29.88 30.34 0.0M
2024-08-07 30.09 30.43 30.09 30.34 0.0M
2024-08-06 29.92 30.03 29.84 29.85 0.0M
2024-08-05 30.36 30.36 29.50 29.76 0.0M
2024-08-02 30.96 30.96 30.30 30.30 0.0M
2024-08-01 31.56 31.56 31.09 31.09 0.0M
2024-07-31 31.36 31.52 31.36 31.47 0.0M
2024-07-30 31.28 31.29 31.16 31.16 0.0M
2024-07-29 31.35 31.40 31.21 31.21 0.0M
2024-07-26 30.96 31.10 30.94 31.10 0.0M
2024-07-25 30.90 30.95 30.78 30.95 0.0M
2024-07-24 31.03 31.06 30.90 30.90 0.0M
2024-07-23 31.18 31.30 31.17 31.20 0.0M
2024-07-22 31.21 31.21 31.17 31.17 0.0M
2024-07-19 31.29 31.30 31.06 31.06 0.0M
2024-07-18 31.43 31.43 31.34 31.34 0.0M
2024-07-17 31.42 31.45 31.25 31.34 0.0M
2024-07-16 31.28 31.46 31.28 31.46 0.0M
2024-07-15 31.41 31.41 31.28 31.31 0.0M
2024-07-12 31.20 31.36 31.13 31.33 0.0M
2024-07-11 31.23 31.26 31.17 31.17 0.0M
2024-07-10 30.97 31.12 30.97 31.12 0.0M
2024-07-09 31.00 31.01 30.92 30.97 0.0M
2024-07-08 30.82 30.95 30.82 30.85 0.0M
2024-07-05 30.95 30.95 30.80 30.80 0.0M
2024-07-04 30.88 30.91 30.88 30.91 0.0M
2024-07-03 30.83 31.02 30.79 30.85 0.0M
2024-07-02 30.74 30.74 30.69 30.73 0.0M
2024-07-01 30.79 30.86 30.79 30.80 0.0M
2024-06-28 30.97 31.11 30.97 31.11 0.0M
2024-06-27 30.98 31.00 30.93 30.93 0.0M
2024-06-26 31.16 31.16 31.04 31.04 0.0M
2024-06-25 31.07 31.07 31.05 31.05 0.0M
2024-06-24 31.06 31.14 31.03 31.14 0.0M
2024-06-21 31.03 31.06 31.02 31.02 0.0M
2024-06-20 30.98 31.12 30.98 31.02 0.0M
2024-06-19 30.96 30.96 30.87 30.87 0.0M
2024-06-18 30.83 30.96 30.83 30.89 0.0M
2024-06-17 30.74 30.74 30.63 30.63 0.0M
2024-06-14 30.75 30.79 30.61 30.72 0.0M
2024-06-13 30.67 30.67 30.61 30.61 0.0M
2024-06-12 30.71 30.77 30.69 30.73 0.0M
2024-06-11 30.69 30.69 30.61 30.61 0.0M
2024-06-10 30.62 30.68 30.62 30.67 0.0M
2024-06-07 30.55 30.77 30.44 30.63 0.0M
2024-06-06 30.52 30.53 30.48 30.48 0.0M
2024-06-05 30.38 30.49 30.38 30.45 0.0M
2024-06-04 30.22 30.30 30.19 30.20 0.0M
2024-06-03 30.34 30.44 30.22 30.22 0.0M
2024-05-31 30.02 30.05 29.97 29.98 0.0M
2024-05-30 29.95 30.01 29.95 29.99 0.0M
2024-05-29 30.14 30.14 30.00 30.11 0.0M
2024-05-28 30.41 30.41 30.28 30.28 0.0M
2024-05-27 30.39 30.52 30.37 30.52 0.0M
2024-05-24 30.34 30.46 30.34 30.39 0.0M
2024-05-23 30.68 30.68 30.59 30.59 0.0M
2024-05-22 30.58 30.69 30.54 30.69 0.0M
2024-05-21 30.78 30.78 30.69 30.72 0.0M
2024-05-20 30.73 30.82 30.73 30.82 0.0M
2024-05-17 30.71 30.79 30.65 30.65 0.0M
2024-05-16 30.73 30.75 30.73 30.75 0.0M
2024-05-15 30.60 30.67 30.55 30.64 0.0M
2024-05-14 30.49 30.56 30.48 30.48 0.0M
2024-05-13 30.45 30.46 30.44 30.46 0.0M
2024-05-10 30.49 30.49 30.40 30.40 0.0M
2024-05-09 30.23 30.31 30.23 30.25 0.0M
2024-05-08 30.21 30.27 30.19 30.27 0.0M
2024-05-07 30.00 30.21 30.00 30.21 0.0M
2024-05-06 29.94 29.98 29.94 29.94 0.0M
2024-05-03 29.78 29.83 29.78 29.79 0.0M
2024-05-02 29.69 29.79 29.69 29.77 0.0M
2024-04-30 29.89 29.89 29.76 29.76 0.0M
2024-04-29 29.87 29.88 29.85 29.88 0.0M
2024-04-26 29.68 29.94 29.68 29.89 0.0M
2024-04-25 29.80 29.80 29.46 29.46 0.0M
2024-04-24 29.89 29.89 29.74 29.74 0.0M
2024-04-23 29.75 29.82 29.75 29.82 0.0M
2024-04-22 29.67 29.78 29.67 29.67 0.0M
2024-04-19 29.42 29.60 29.42 29.58 0.0M
2024-04-18 29.56 29.62 29.54 29.62 0.0M
2024-04-17 29.64 29.71 29.51 29.51 0.0M
2024-04-16 29.74 29.92 29.69 29.69 0.0M
2024-04-15 30.13 30.13 30.05 30.05 0.0M
2024-04-12 30.27 30.30 30.06 30.06 0.0M
2024-04-11 30.07 30.12 29.97 29.99 0.0M
2024-04-10 30.26 30.26 30.03 30.03 0.0M
2024-04-09 30.12 30.12 30.02 30.02 0.0M
2024-04-08 30.05 30.11 30.04 30.05 0.0M
2024-04-05 29.96 30.09 29.96 30.03 0.0M
2024-04-04 30.32 30.43 30.32 30.33 0.0M
2024-04-03 30.35 30.40 30.32 30.32 0.0M
2024-04-02 30.75 30.75 30.36 30.36 0.0M
2024-03-28 30.64 30.72 30.64 30.72 0.0M
2024-03-27 30.35 30.57 30.35 30.52 0.0M
2024-03-26 30.32 30.38 30.32 30.38 0.0M
2024-03-25 30.43 30.43 30.29 30.31 0.0M
2024-03-22 30.55 30.55 30.47 30.47 0.0M
2024-03-21 30.47 30.53 30.37 30.53 0.0M
2024-03-20 30.21 30.30 30.21 30.24 0.0M
2024-03-19 30.13 30.21 30.08 30.21 0.0M
2024-03-18 30.08 30.17 30.07 30.17 0.0M
2024-03-15 30.14 30.18 29.99 29.99 0.0M
2024-03-14 30.22 30.25 30.10 30.10 0.0M
2024-03-13 30.22 30.24 30.18 30.18 0.0M
2024-03-12 30.10 30.18 30.09 30.18 0.0M
2024-03-11 29.90 29.98 29.87 29.98 0.0M
2024-03-08 30.03 30.08 30.02 30.02 0.0M
2024-03-07 29.80 29.98 29.80 29.98 0.0M
2024-03-06 29.82 29.97 29.82 29.92 0.0M
2024-03-05 30.02 30.02 29.84 29.84 0.0M
2024-03-04 29.95 29.95 29.93 29.93 0.0M
2024-03-01 29.96 29.96 29.91 29.94 0.0M
2024-02-29 29.81 29.89 29.79 29.89 0.0M
2024-02-28 29.92 29.92 29.78 29.78 0.0M
2024-02-27 29.76 29.81 29.76 29.81 0.0M
2024-02-26 29.96 29.96 29.83 29.83 0.0M
2024-02-23 29.92 30.03 29.92 30.03 0.0M
2024-02-22 29.81 29.87 29.81 29.87 0.0M
2024-02-21 29.61 29.62 29.57 29.57 0.0M
2024-02-20 29.88 29.88 29.80 29.80 0.0M
2024-02-19 29.96 29.96 29.90 29.93 0.0M
2024-02-16 30.04 30.11 29.99 30.00 0.0M
2024-02-15 29.86 29.95 29.86 29.95 0.0M
2024-02-14 29.77 29.87 29.77 29.81 0.0M
2024-02-13 29.96 29.99 29.73 29.74 0.0M
2024-02-12 29.85 30.07 29.85 30.07 0.0M
2024-02-09 29.80 29.89 29.78 29.78 0.0M
2024-02-08 29.92 29.92 29.76 29.76 0.0M
2024-02-07 29.82 29.94 29.81 29.85 0.0M
2024-02-06 29.69 29.84 29.69 29.84 0.0M
2024-02-05 29.86 29.91 29.76 29.76 0.0M
2024-02-02 29.68 29.80 29.68 29.80 0.0M
2024-02-01 29.80 29.87 29.57 29.57 0.0M
2024-01-31 30.02 30.12 29.82 29.83 0.0M
2024-01-30 30.14 30.14 29.94 29.94 0.0M
2024-01-29 30.06 30.06 30.02 30.02 0.0M
2024-01-26 29.94 29.98 29.94 29.95 0.0M
2024-01-25 29.76 29.97 29.76 29.97 0.0M
2024-01-24 29.93 29.93 29.86 29.86 0.0M
2024-01-23 29.76 29.87 29.76 29.85 0.0M
2024-01-22 29.71 29.79 29.71 29.77 0.0M
2024-01-19 29.47 29.54 29.47 29.49 0.0M
2024-01-18 29.23 29.33 29.23 29.33 0.0M
2024-01-17 29.28 29.31 29.28 29.31 0.0M
2024-01-16 29.32 29.57 29.32 29.50 0.0M
2024-01-15 29.50 29.50 29.40 29.40 0.0M
2024-01-12 29.32 29.39 29.32 29.39 0.0M
2024-01-11 29.48 29.54 29.22 29.22 0.0M
2024-01-10 29.48 29.48 29.33 29.33 0.0M
2024-01-09 29.35 29.36 29.33 29.36 0.0M
2024-01-08 29.16 29.22 29.14 29.22 0.0M
2024-01-05 29.12 29.18 29.09 29.16 0.0M
2024-01-04 29.25 29.25 29.18 29.20 0.0M
2024-01-03 29.38 29.38 29.23 29.23 0.0M
2024-01-02 29.28 29.35 29.27 29.35 0.0M