Xtrackers MSCI World Industrials UCITS ETF 1C (XDWI)

XDWI
🏛️ 德国 →
63.83
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
2022-12-30 41.38 41.38 41.26 41.28 0.0M
2022-12-29 41.21 41.53 41.21 41.53 0.0M
2022-12-28 41.78 41.78 41.42 41.42 0.0M
2022-12-27 41.54 41.69 41.54 41.57 0.0M
2022-12-23 41.48 41.48 41.28 41.41 0.0M
2022-12-22 41.91 41.91 41.27 41.34 0.0M
2022-12-21 41.28 41.79 41.28 41.79 0.0M
2022-12-20 41.05 41.33 41.05 41.22 0.0M
2022-12-19 41.45 41.50 41.36 41.38 0.0M
2022-12-16 41.59 41.59 41.08 41.33 0.0M
2022-12-15 42.50 42.50 41.56 41.56 0.0M
2022-12-14 42.86 43.01 42.73 43.00 0.0M
2022-12-13 42.81 43.47 42.81 42.96 0.0M
2022-12-12 42.29 42.54 42.29 42.48 0.0M
2022-12-09 42.54 42.68 42.48 42.61 0.0M
2022-12-08 42.33 42.57 42.33 42.41 0.0M
2022-12-07 42.60 42.60 42.19 42.41 0.0M
2022-12-06 42.81 43.00 42.44 42.49 0.0M
2022-12-05 43.25 43.25 42.91 42.92 0.0M
2022-12-02 43.21 43.36 43.00 43.31 0.0M
2022-12-01 43.64 43.64 43.14 43.27 0.0M
2022-11-30 43.15 43.22 43.06 43.07 0.0M
2022-11-29 42.96 43.05 42.90 42.90 0.0M
2022-11-28 43.40 43.40 42.98 43.15 0.0M
2022-11-25 43.33 43.56 43.33 43.50 0.0M
2022-11-24 43.32 43.53 43.32 43.39 0.0M
2022-11-23 43.30 43.50 43.26 43.43 0.0M
2022-11-22 42.95 43.40 42.95 43.29 0.0M
2022-11-21 42.90 43.04 42.88 43.00 0.0M
2022-11-18 42.36 42.78 42.36 42.73 0.0M
2022-11-17 42.68 42.68 42.17 42.17 0.0M
2022-11-16 42.89 42.89 42.36 42.41 0.0M
2022-11-15 42.61 42.88 42.45 42.87 0.0M
2022-11-14 42.74 42.96 42.74 42.85 0.0M
2022-11-11 43.32 43.32 42.88 42.88 0.0M
2022-11-10 42.02 43.16 42.02 43.16 0.0M
2022-11-09 42.30 42.35 42.18 42.18 0.0M
2022-11-08 41.97 42.41 41.97 42.41 0.0M
2022-11-07 41.75 42.13 41.75 42.01 0.0M
2022-11-04 41.79 42.15 41.66 41.66 0.0M
2022-11-03 41.48 41.89 41.30 41.89 0.0M
2022-11-02 42.03 42.03 41.62 41.84 0.0M
2022-11-01 42.05 42.16 41.85 41.87 0.0M
2022-10-31 41.71 41.77 41.48 41.72 0.0M
2022-10-28 40.72 41.38 40.72 41.38 0.0M
2022-10-27 40.61 41.20 40.56 41.14 0.0M
2022-10-26 40.49 40.87 40.47 40.87 0.0M
2022-10-25 40.34 40.46 40.18 40.46 0.0M
2022-10-24 40.05 40.20 39.78 40.15 0.0M
2022-10-21 39.10 39.57 39.05 39.57 0.0M
2022-10-20 39.77 39.87 39.65 39.71 0.0M
2022-10-19 40.17 40.21 39.90 39.90 0.0M
2022-10-18 39.51 40.07 39.51 39.74 0.0M
2022-10-17 39.08 39.50 38.89 39.42 0.0M
2022-10-14 39.59 39.70 38.96 38.96 0.0M
2022-10-13 38.68 39.17 38.21 39.05 0.0M
2022-10-12 39.18 39.25 39.01 39.02 0.0M
2022-10-11 38.94 39.31 38.90 39.22 0.0M
2022-10-10 39.12 39.55 39.11 39.33 0.0M
2022-10-07 39.69 39.79 39.07 39.07 0.0M
2022-10-06 39.88 39.88 39.65 39.88 0.0M
2022-10-05 39.69 39.84 39.60 39.77 0.0M
2022-10-04 39.25 39.78 39.25 39.78 0.0M
2022-10-03 38.13 38.88 37.92 38.88 0.0M
2022-09-30 38.25 38.63 38.25 38.56 0.0M
2022-09-29 39.00 39.01 38.32 38.35 0.0M
2022-09-28 38.88 39.22 38.69 39.22 0.0M
2022-09-27 39.33 39.44 39.01 39.01 0.0M
2022-09-26 39.04 39.29 38.80 39.11 0.0M
2022-09-23 39.42 39.44 38.96 39.04 0.0M
2022-09-22 39.65 39.97 39.50 39.51 0.0M
2022-09-21 39.92 40.47 39.92 40.47 0.0M
2022-09-20 40.21 40.21 39.74 39.75 0.0M
2022-09-19 39.75 40.22 39.68 40.10 0.0M
2022-09-16 40.32 40.32 39.89 39.89 0.0M
2022-09-15 41.42 41.42 41.02 41.02 0.0M
2022-09-14 41.45 41.53 41.15 41.15 0.0M
2022-09-13 42.35 42.46 41.70 41.70 0.0M
2022-09-12 41.84 42.39 41.80 42.30 0.0M
2022-09-09 41.62 42.14 41.55 42.08 0.0M
2022-09-08 41.55 41.76 41.39 41.76 0.0M
2022-09-07 41.10 41.29 41.10 41.29 0.0M
2022-09-06 41.24 41.55 41.24 41.41 0.0M
2022-09-05 41.52 41.52 41.26 41.44 0.0M
2022-09-02 41.45 41.70 41.19 41.70 0.0M
2022-09-01 41.20 41.24 40.93 41.22 0.0M
2022-08-31 42.05 42.05 41.46 41.46 0.0M
2022-08-30 42.48 42.70 41.80 41.89 0.0M
2022-08-29 42.56 42.56 42.10 42.30 0.0M
2022-08-26 43.90 43.95 43.06 43.09 0.0M
2022-08-25 43.86 43.86 43.58 43.67 0.0M
2022-08-24 43.24 43.63 43.24 43.49 0.0M
2022-08-23 43.40 43.58 43.30 43.30 0.0M
2022-08-22 43.87 43.87 43.36 43.61 0.0M
2022-08-19 43.99 44.12 43.82 43.82 0.0M
2022-08-18 43.81 44.14 43.81 44.14 0.0M
2022-08-17 44.46 44.46 43.85 43.85 0.0M
2022-08-16 44.10 44.30 44.05 44.26 0.0M
2022-08-15 43.82 44.00 43.72 44.00 0.0M
2022-08-12 43.40 43.62 43.40 43.62 0.0M
2022-08-11 43.26 43.39 43.03 43.31 0.0M
2022-08-10 42.41 43.03 42.41 43.03 0.0M
2022-08-09 42.80 42.80 42.41 42.51 0.1M
2022-08-08 43.00 43.18 42.86 42.88 0.0M
2022-08-05 42.78 42.91 42.61 42.61 0.0M
2022-08-04 42.68 42.91 42.68 42.81 0.0M
2022-08-03 42.44 42.72 42.42 42.71 0.0M
2022-08-02 42.40 42.49 42.21 42.49 0.0M
2022-08-01 42.70 42.70 42.22 42.44 0.0M
2022-07-29 41.90 42.40 41.87 42.35 0.0M
2022-07-28 41.01 41.74 41.01 41.74 0.0M
2022-07-27 40.75 40.96 40.66 40.90 0.0M
2022-07-26 40.55 40.75 40.54 40.69 0.0M
2022-07-25 40.52 40.69 40.46 40.63 0.0M
2022-07-22 40.41 40.89 40.41 40.64 0.0M
2022-07-21 40.34 40.54 40.15 40.54 0.0M
2022-07-20 40.06 40.29 39.96 40.27 0.0M
2022-07-19 39.12 39.72 38.80 39.72 0.0M
2022-07-18 39.53 39.63 39.31 39.39 0.0M
2022-07-15 38.85 39.27 38.85 39.27 0.0M
2022-07-14 38.94 38.95 38.53 38.59 0.0M
2022-07-13 39.43 39.52 38.92 38.95 0.0M
2022-07-12 39.26 39.62 39.18 39.62 0.0M
2022-07-11 39.28 39.50 39.28 39.39 0.0M
2022-07-08 39.32 39.66 39.32 39.50 0.0M
2022-07-07 38.84 39.30 38.84 39.28 0.0M
2022-07-06 38.30 38.51 38.26 38.51 0.1M
2022-07-05 38.27 38.47 37.85 37.86 0.0M
2022-07-04 38.22 38.27 38.13 38.18 0.0M
2022-07-01 37.49 38.11 37.49 38.08 0.0M
2022-06-30 37.59 37.84 37.51 37.76 0.0M
2022-06-29 37.97 38.13 37.77 37.90 0.0M
2022-06-28 38.41 38.81 38.30 38.39 0.0M
2022-06-27 38.31 38.55 38.10 38.23 0.0M
2022-06-24 37.51 38.12 37.30 38.07 0.0M
2022-06-23 37.06 37.51 37.05 37.05 0.0M
2022-06-22 37.15 37.37 36.93 37.35 0.0M
2022-06-21 37.58 37.69 37.48 37.58 0.0M
2022-06-20 37.35 37.42 37.15 37.42 0.0M
2022-06-17 37.26 37.67 37.10 37.33 0.0M
2022-06-16 38.49 38.49 37.40 37.41 0.0M
2022-06-15 38.41 38.75 38.20 38.57 0.0M
2022-06-14 38.88 38.88 38.29 38.30 0.0M
2022-06-13 39.02 39.08 38.37 38.60 0.0M
2022-06-10 40.12 40.19 39.45 39.45 0.0M
2022-06-09 40.62 40.79 40.25 40.51 0.0M
2022-06-08 41.27 41.27 40.81 40.88 0.0M
2022-06-07 40.79 41.01 40.74 41.01 0.0M
2022-06-06 40.90 41.24 40.90 41.14 0.0M
2022-06-03 40.99 40.99 40.61 40.62 0.0M
2022-06-02 40.50 40.66 40.47 40.66 0.0M
2022-06-01 40.65 40.65 40.32 40.32 0.0M
2022-05-31 40.79 40.79 40.28 40.28 0.0M
2022-05-30 40.82 41.06 40.65 40.76 0.0M
2022-05-27 39.93 40.55 39.85 40.55 0.0M
2022-05-26 39.39 39.99 39.39 39.96 0.0M
2022-05-25 39.48 39.48 39.20 39.32 0.0M
2022-05-24 39.14 39.26 38.71 38.72 0.0M
2022-05-23 39.64 39.64 39.34 39.57 0.0M
2022-05-20 39.71 39.87 39.09 39.19 0.0M
2022-05-19 39.69 39.69 39.12 39.32 0.0M
2022-05-18 40.80 40.92 40.20 40.20 0.0M
2022-05-17 40.57 40.87 40.51 40.61 0.0M
2022-05-16 40.39 40.39 40.24 40.24 0.0M
2022-05-13 40.30 40.55 40.04 40.52 0.0M
2022-05-12 39.21 39.90 39.21 39.76 0.0M
2022-05-11 39.51 39.93 39.46 39.87 0.0M
2022-05-10 39.75 40.08 39.32 39.38 0.0M
2022-05-09 40.35 40.43 39.68 39.68 0.0M
2022-05-06 41.07 41.17 40.24 40.50 0.0M
2022-05-05 42.12 42.12 41.17 41.27 0.0M
2022-05-04 41.47 41.47 41.09 41.09 0.0M
2022-05-03 41.34 41.43 40.99 41.39 0.0M
2022-05-02 41.32 41.33 41.00 41.05 0.0M
2022-04-29 42.03 42.19 41.84 41.93 0.0M
2022-04-28 41.71 42.05 41.43 41.60 0.0M
2022-04-27 41.30 41.53 41.30 41.53 0.0M
2022-04-26 41.86 41.86 41.13 41.13 0.0M
2022-04-25 41.22 41.51 41.12 41.18 0.0M
2022-04-22 42.39 42.39 41.91 41.91 0.0M
2022-04-21 42.48 42.96 42.48 42.76 0.0M
2022-04-20 42.38 42.66 42.28 42.66 0.0M
2022-04-19 42.03 42.23 41.60 42.23 0.0M
2022-04-14 41.67 42.33 41.67 42.20 0.0M
2022-04-13 41.75 41.83 41.56 41.79 0.0M
2022-04-12 41.24 41.79 41.22 41.79 0.0M
2022-04-11 41.78 41.78 41.49 41.67 0.0M
2022-04-08 42.12 42.27 41.88 42.12 0.0M
2022-04-07 41.79 41.99 41.48 41.63 0.0M
2022-04-06 42.53 42.53 41.65 41.80 0.0M
2022-04-05 42.81 42.94 42.56 42.63 0.0M
2022-04-04 42.81 42.82 42.60 42.82 0.0M
2022-04-01 43.00 43.13 42.72 42.72 0.0M
2022-03-31 43.24 43.34 43.11 43.11 0.0M
2022-03-30 43.33 43.37 43.14 43.20 0.0M
2022-03-29 43.51 43.59 43.33 43.42 0.0M
2022-03-28 43.42 43.52 43.19 43.19 0.0M
2022-03-25 43.41 43.43 43.11 43.24 0.0M
2022-03-24 43.43 43.45 43.19 43.19 0.0M
2022-03-23 43.60 43.60 43.29 43.29 0.0M
2022-03-22 43.32 43.49 43.32 43.44 0.0M
2022-03-21 43.02 43.34 42.98 43.15 0.0M
2022-03-18 42.77 43.00 42.60 42.98 0.0M
2022-03-17 42.76 42.76 42.33 42.55 0.0M
2022-03-16 42.27 42.43 42.13 42.40 0.0M
2022-03-15 41.04 41.63 40.77 41.63 0.0M
2022-03-14 41.62 41.83 41.37 41.39 0.0M
2022-03-11 41.13 41.82 41.02 41.51 0.0M
2022-03-10 41.30 41.30 40.53 40.91 0.0M
2022-03-09 40.83 41.26 40.83 41.23 0.0M
2022-03-08 40.66 41.15 40.57 40.69 0.0M
2022-03-07 40.96 41.76 40.61 41.47 0.0M
2022-03-04 41.58 41.58 41.12 41.26 0.0M
2022-03-03 41.82 42.08 41.60 41.71 0.0M
2022-03-02 41.01 41.81 41.01 41.67 0.0M
2022-03-01 41.47 41.63 41.04 41.04 0.0M
2022-02-28 41.02 41.47 40.76 41.46 0.0M
2022-02-25 40.31 40.99 40.00 40.99 0.0M
2022-02-24 39.20 39.74 38.66 39.71 0.4M
2022-02-23 40.64 40.85 40.19 40.23 0.0M
2022-02-22 40.20 40.87 40.20 40.65 0.0M
2022-02-21 41.27 41.27 40.50 40.59 0.2M
2022-02-18 41.52 41.55 41.07 41.11 0.0M
2022-02-17 41.96 41.96 41.50 41.55 0.0M
2022-02-16 41.80 41.86 41.63 41.73 0.0M
2022-02-15 41.18 41.85 41.15 41.85 0.0M
2022-02-14 41.35 41.38 40.95 41.37 0.0M
2022-02-11 41.78 41.95 41.58 41.70 0.0M
2022-02-10 42.38 42.47 41.98 42.09 0.0M
2022-02-09 41.87 42.37 41.87 42.25 0.0M
2022-02-08 41.46 41.68 41.30 41.64 0.0M
2022-02-07 41.28 41.37 41.08 41.28 0.0M
2022-02-04 41.74 41.74 40.92 41.09 0.1M
2022-02-03 42.53 42.56 41.86 41.86 0.0M
2022-02-02 42.67 42.74 42.47 42.60 0.1M
2022-02-01 42.21 42.52 42.07 42.43 0.0M
2022-01-31 41.98 42.01 41.71 41.88 0.0M
2022-01-28 41.87 41.87 41.11 41.39 0.0M
2022-01-27 41.40 42.47 41.35 42.26 0.0M
2022-01-26 41.91 42.47 41.89 42.23 0.1M
2022-01-25 41.86 42.06 41.31 41.40 0.0M
2022-01-24 42.60 42.69 41.22 41.38 0.0M
2022-01-21 42.88 42.94 42.36 42.86 0.0M
2022-01-20 43.29 43.64 43.12 43.61 0.0M
2022-01-19 43.16 43.56 43.15 43.29 0.0M
2022-01-18 43.74 43.74 43.38 43.41 0.0M
2022-01-17 43.85 44.01 43.70 43.91 0.0M
2022-01-14 44.02 44.09 43.57 43.61 0.0M
2022-01-13 43.99 44.40 43.99 44.40 0.0M
2022-01-12 44.37 44.69 44.26 44.36 0.0M
2022-01-11 44.08 44.23 43.85 43.99 0.0M
2022-01-10 44.64 44.65 43.71 43.80 0.0M
2022-01-07 44.74 44.80 44.49 44.60 0.0M
2022-01-06 44.92 44.92 44.66 44.85 0.0M
2022-01-05 45.43 45.49 45.33 45.47 0.0M
2022-01-04 44.82 45.36 44.82 45.35 0.0M
2022-01-03 44.89 45.11 44.64 44.64 0.0M