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
2023-12-29 49.17 49.23 49.03 49.14 0.0M
2023-12-28 49.08 49.08 48.89 48.98 0.0M
2023-12-27 49.06 49.09 48.86 48.87 0.0M
2023-12-22 48.73 48.91 48.65 48.91 0.0M
2023-12-21 48.62 48.68 48.49 48.68 0.0M
2023-12-20 48.83 48.93 48.78 48.89 0.0M
2023-12-19 48.75 48.80 48.59 48.75 0.0M
2023-12-18 48.71 48.77 48.52 48.58 0.0M
2023-12-15 48.60 48.87 48.60 48.80 0.0M
2023-12-14 48.46 48.58 48.25 48.30 0.0M
2023-12-13 48.16 48.28 48.04 48.04 0.0M
2023-12-12 48.04 48.09 47.93 48.03 0.0M
2023-12-11 47.82 48.20 47.72 48.08 0.0M
2023-12-08 47.38 47.79 47.38 47.69 0.0M
2023-12-07 47.40 47.45 47.29 47.29 0.0M
2023-12-06 47.21 47.57 47.18 47.41 0.0M
2023-12-05 47.11 47.14 46.94 47.14 0.0M
2023-12-04 46.97 47.15 46.94 46.98 0.0M
2023-12-01 46.35 46.90 46.35 46.85 0.0M
2023-11-30 45.83 46.13 45.83 46.08 0.0M
2023-11-29 45.55 45.79 45.50 45.70 0.0M
2023-11-28 45.60 45.70 45.53 45.67 0.0M
2023-11-27 45.82 45.83 45.69 45.74 0.0M
2023-11-24 45.92 45.95 45.85 45.89 0.0M
2023-11-23 45.71 45.85 45.71 45.85 0.0M
2023-11-22 45.78 45.96 45.70 45.92 0.0M
2023-11-21 45.48 45.67 45.48 45.58 0.0M
2023-11-20 45.54 45.60 45.40 45.51 0.0M
2023-11-17 45.70 45.84 45.61 45.63 0.0M
2023-11-16 45.47 45.50 45.32 45.32 0.0M
2023-11-15 45.17 45.57 45.17 45.52 0.0M
2023-11-14 44.80 45.27 44.67 45.27 0.0M
2023-11-13 44.69 44.82 44.67 44.82 0.0M
2023-11-10 44.58 44.63 44.44 44.63 0.0M
2023-11-09 44.34 44.70 44.34 44.70 0.0M
2023-11-08 44.06 44.35 44.06 44.21 0.0M
2023-11-07 44.07 44.29 44.07 44.29 0.0M
2023-11-06 44.34 44.39 44.10 44.14 0.0M
2023-11-03 44.31 44.58 44.31 44.43 0.0M
2023-11-02 43.69 44.21 43.69 44.21 0.0M
2023-11-01 43.31 43.61 43.18 43.49 0.0M
2023-10-31 42.80 43.24 42.80 43.24 0.0M
2023-10-30 42.98 42.98 42.62 42.73 0.0M
2023-10-27 42.87 43.00 42.69 42.72 0.0M
2023-10-26 42.68 43.09 42.64 43.09 0.0M
2023-10-25 43.28 43.43 43.13 43.17 0.0M
2023-10-24 43.00 43.40 42.97 43.23 0.0M
2023-10-23 43.34 43.34 43.00 43.28 0.0M
2023-10-20 43.55 43.70 43.30 43.30 0.0M
2023-10-19 44.16 44.24 43.99 44.11 0.0M
2023-10-18 44.96 45.06 44.56 44.62 0.0M
2023-10-17 45.26 45.33 45.01 45.33 0.0M
2023-10-16 45.20 45.43 45.00 45.32 0.0M
2023-10-13 45.47 45.47 45.23 45.23 0.0M
2023-10-12 45.63 45.92 45.63 45.64 0.0M
2023-10-11 45.33 45.50 45.33 45.35 0.0M
2023-10-10 45.26 45.53 45.23 45.53 0.0M
2023-10-09 44.57 44.81 44.42 44.81 0.0M
2023-10-06 44.20 44.39 44.12 44.39 0.0M
2023-10-05 44.31 44.46 44.15 44.15 0.0M
2023-10-04 44.31 44.33 44.06 44.15 0.0M
2023-10-03 44.72 44.85 44.50 44.50 0.0M
2023-10-02 45.21 45.21 44.86 45.00 0.0M
2023-09-29 45.22 45.42 45.18 45.18 0.0M
2023-09-28 45.16 45.43 45.03 45.43 0.0M
2023-09-27 44.82 45.31 44.82 45.20 0.0M
2023-09-26 45.10 45.16 44.86 44.86 0.0M
2023-09-25 45.02 45.28 44.91 45.28 0.0M
2023-09-22 45.03 45.24 45.03 45.12 0.0M
2023-09-21 45.73 45.73 45.31 45.31 0.0M
2023-09-20 45.98 46.17 45.96 46.15 0.0M
2023-09-19 46.14 46.31 45.80 45.88 0.0M
2023-09-18 46.22 46.28 46.10 46.22 0.0M
2023-09-15 46.68 46.68 46.18 46.19 0.0M
2023-09-14 45.53 46.26 45.53 46.18 0.0M
2023-09-13 45.69 45.73 45.54 45.71 0.0M
2023-09-12 45.91 46.06 45.90 45.95 0.0M
2023-09-11 46.11 46.15 45.86 45.86 0.0M
2023-09-08 46.20 46.20 45.98 46.08 0.0M
2023-09-07 46.17 46.32 46.07 46.21 0.0M
2023-09-06 46.34 46.46 46.18 46.27 0.0M
2023-09-05 46.46 46.88 46.46 46.61 0.0M
2023-09-04 46.80 46.85 46.65 46.65 0.0M
2023-09-01 46.48 46.67 46.44 46.58 0.0M
2023-08-31 46.25 46.50 46.25 46.42 0.0M
2023-08-30 46.05 46.17 45.99 46.06 0.0M
2023-08-29 46.10 46.10 45.94 46.09 0.0M
2023-08-28 45.72 46.00 45.62 45.95 0.0M
2023-08-25 45.38 45.51 45.23 45.40 0.0M
2023-08-24 45.63 45.63 45.33 45.33 0.0M
2023-08-23 45.26 45.46 45.26 45.46 0.0M
2023-08-22 44.96 45.29 44.96 45.19 0.0M
2023-08-21 45.10 45.28 44.83 44.83 0.0M
2023-08-18 45.00 45.08 44.77 45.08 0.0M
2023-08-17 45.52 45.56 45.31 45.31 0.0M
2023-08-16 45.69 45.74 45.54 45.74 0.0M
2023-08-15 46.10 46.10 45.70 45.76 0.0M
2023-08-14 46.14 46.26 46.13 46.26 0.0M
2023-08-11 46.11 46.12 46.00 46.08 0.0M
2023-08-10 46.29 46.37 46.18 46.25 0.0M
2023-08-09 46.42 46.46 46.19 46.19 0.0M
2023-08-08 46.38 46.38 46.09 46.15 0.0M
2023-08-07 46.23 46.41 46.13 46.36 0.0M
2023-08-04 46.28 46.45 46.14 46.22 0.0M
2023-08-03 46.45 46.50 46.23 46.28 0.0M
2023-08-02 46.65 46.81 46.45 46.74 0.0M
2023-08-01 47.11 47.12 46.91 46.93 0.0M
2023-07-31 46.90 47.06 46.84 46.96 0.0M
2023-07-28 46.91 47.05 46.86 46.97 0.0M
2023-07-27 46.67 47.21 46.63 46.97 0.0M
2023-07-26 46.54 46.62 46.32 46.54 0.0M
2023-07-25 46.46 46.61 46.36 46.53 0.0M
2023-07-24 46.13 46.45 46.12 46.43 0.0M
2023-07-21 46.16 46.36 46.16 46.29 0.0M
2023-07-20 45.78 46.23 45.78 46.20 0.0M
2023-07-19 45.96 46.00 45.83 45.83 0.0M
2023-07-18 45.49 45.93 45.49 45.90 0.0M
2023-07-17 45.32 45.53 45.29 45.53 0.0M
2023-07-14 45.54 45.59 45.41 45.41 0.0M
2023-07-13 45.76 45.81 45.67 45.67 0.0M
2023-07-12 45.77 45.98 45.74 45.84 0.0M
2023-07-11 45.48 45.74 45.48 45.72 0.0M
2023-07-10 44.98 45.46 44.93 45.34 0.0M
2023-07-07 45.11 45.27 45.04 45.25 0.0M
2023-07-06 45.65 45.69 45.06 45.10 0.0M
2023-07-05 45.99 45.99 45.74 45.89 0.0M
2023-07-04 46.08 46.24 45.99 46.04 0.0M
2023-07-03 46.30 46.30 45.95 46.08 0.0M
2023-06-30 45.74 46.12 45.74 46.05 0.0M
2023-06-29 45.55 45.74 45.45 45.69 0.0M
2023-06-28 45.48 45.62 45.46 45.56 0.0M
2023-06-27 45.13 45.21 44.86 45.21 0.0M
2023-06-26 44.99 45.07 44.68 44.92 0.0M
2023-06-23 44.96 45.08 44.75 44.95 0.0M
2023-06-22 45.27 45.27 45.07 45.24 0.0M
2023-06-21 45.47 45.47 45.24 45.37 0.0M
2023-06-20 45.57 45.57 45.34 45.36 0.0M
2023-06-19 45.82 45.82 45.61 45.61 0.0M
2023-06-16 45.67 45.99 45.67 45.82 0.0M
2023-06-15 45.79 45.79 45.37 45.62 0.0M
2023-06-14 46.00 46.10 45.79 45.88 0.0M
2023-06-13 45.48 45.82 45.40 45.80 0.0M
2023-06-12 45.30 45.40 45.17 45.26 0.0M
2023-06-09 44.97 45.21 44.97 45.01 0.0M
2023-06-08 45.16 45.18 44.96 44.96 0.0M
2023-06-07 44.97 45.07 44.82 45.07 0.0M
2023-06-06 44.60 45.07 44.60 44.98 0.0M
2023-06-05 44.83 45.10 44.62 44.63 0.0M
2023-06-02 43.77 44.62 43.77 44.62 0.0M
2023-06-01 43.51 43.52 43.33 43.52 0.0M
2023-05-31 43.40 43.66 43.19 43.19 0.0M
2023-05-30 43.95 44.02 43.63 43.63 0.0M
2023-05-29 43.81 43.91 43.77 43.87 0.0M
2023-05-26 43.49 43.83 43.32 43.78 0.0M
2023-05-25 43.42 43.42 43.13 43.17 0.0M
2023-05-24 43.46 43.51 43.20 43.26 0.0M
2023-05-23 44.16 44.22 43.95 44.03 0.0M
2023-05-22 44.28 44.30 44.24 44.30 0.0M
2023-05-19 44.40 44.56 44.16 44.16 0.0M
2023-05-18 43.92 44.26 43.92 44.19 0.0M
2023-05-17 43.32 43.67 43.32 43.67 0.0M
2023-05-16 43.51 43.56 43.29 43.34 0.0M
2023-05-15 43.63 43.66 43.37 43.58 0.0M
2023-05-12 43.30 43.54 43.30 43.43 0.0M
2023-05-11 43.51 43.56 43.11 43.23 0.0M
2023-05-10 43.29 43.48 43.15 43.24 0.0M
2023-05-09 43.15 43.40 43.06 43.40 0.0M
2023-05-08 42.96 43.19 42.96 43.02 0.0M
2023-05-05 42.56 43.04 42.51 42.92 0.0M
2023-05-04 42.64 42.70 42.50 42.53 0.0M
2023-05-03 42.97 42.99 42.85 42.94 0.0M
2023-05-02 43.33 43.33 42.62 42.66 0.0M
2023-04-28 42.79 42.97 42.66 42.97 0.0M
2023-04-27 42.11 42.47 42.00 42.39 0.0M
2023-04-26 42.40 42.41 42.18 42.18 0.0M
2023-04-25 43.09 43.09 42.93 42.98 0.0M
2023-04-24 43.20 43.25 43.10 43.20 0.0M
2023-04-21 43.44 43.44 43.20 43.20 0.0M
2023-04-20 43.31 43.34 43.10 43.34 0.0M
2023-04-19 43.25 43.29 43.20 43.21 0.0M
2023-04-18 43.22 43.50 43.22 43.36 0.0M
2023-04-17 43.03 43.27 43.01 43.20 0.0M
2023-04-14 42.51 42.85 42.51 42.80 0.0M
2023-04-13 42.79 42.79 42.32 42.42 0.0M
2023-04-12 42.64 42.74 42.53 42.64 0.0M
2023-04-11 42.50 42.59 42.43 42.59 0.0M
2023-04-06 42.13 42.15 41.95 41.97 0.0M
2023-04-05 42.51 42.51 42.23 42.23 0.0M
2023-04-04 43.43 43.51 42.71 42.71 0.0M
2023-04-03 43.57 43.57 43.26 43.27 0.0M
2023-03-31 42.82 43.39 42.82 43.33 0.0M
2023-03-30 42.99 42.99 42.80 42.87 0.0M
2023-03-29 42.58 42.69 42.58 42.66 0.0M
2023-03-28 42.38 42.38 42.09 42.28 0.0M
2023-03-27 42.18 42.39 42.05 42.16 0.0M
2023-03-24 42.08 42.08 41.62 41.79 0.0M
2023-03-23 42.09 42.18 41.84 42.09 0.0M
2023-03-22 42.62 42.70 42.48 42.49 0.0M
2023-03-21 42.50 42.79 42.50 42.56 0.0M
2023-03-20 41.90 42.34 41.67 42.17 0.0M
2023-03-17 42.75 42.78 41.91 41.95 0.0M
2023-03-16 42.36 42.62 41.86 42.52 0.0M
2023-03-15 42.68 42.75 42.00 42.00 0.0M
2023-03-14 42.47 43.10 42.37 43.02 0.0M
2023-03-13 43.11 43.11 42.11 42.28 0.0M
2023-03-10 43.55 43.68 43.21 43.56 0.0M
2023-03-09 44.40 44.58 44.33 44.48 0.0M
2023-03-08 44.39 44.46 44.31 44.32 0.0M
2023-03-07 44.43 44.58 44.38 44.42 0.0M
2023-03-06 44.67 44.67 44.49 44.49 0.0M
2023-03-03 44.14 44.46 44.14 44.46 0.0M
2023-03-02 43.45 43.83 43.35 43.81 0.0M
2023-03-01 43.67 43.69 43.44 43.54 0.0M
2023-02-28 43.49 43.78 43.49 43.66 0.0M
2023-02-27 43.78 43.92 43.78 43.79 0.0M
2023-02-24 43.78 43.82 43.35 43.35 0.0M
2023-02-23 43.66 43.78 43.54 43.56 0.0M
2023-02-22 43.46 43.58 43.25 43.57 0.0M
2023-02-21 43.82 43.94 43.50 43.50 0.0M
2023-02-20 44.17 44.17 43.93 43.93 0.0M
2023-02-17 43.85 44.03 43.68 43.94 0.0M
2023-02-16 44.29 44.29 43.84 44.07 0.0M
2023-02-15 43.65 44.10 43.65 44.10 0.0M
2023-02-14 43.99 44.01 43.61 43.61 0.0M
2023-02-13 43.75 44.02 43.70 43.96 0.0M
2023-02-10 43.38 43.71 43.33 43.71 0.0M
2023-02-09 43.94 43.98 43.73 43.74 0.0M
2023-02-08 43.68 43.72 43.52 43.52 0.0M
2023-02-07 43.68 43.77 43.43 43.52 0.0M
2023-02-06 43.51 43.70 43.35 43.70 0.0M
2023-02-03 43.50 43.79 43.36 43.79 0.0M
2023-02-02 42.81 43.56 42.81 43.56 0.0M
2023-02-01 42.87 42.89 42.67 42.74 0.0M
2023-01-31 42.51 42.63 42.31 42.63 0.0M
2023-01-30 42.62 42.75 42.33 42.69 0.0M
2023-01-27 42.56 42.86 42.56 42.86 0.0M
2023-01-26 42.37 42.64 42.37 42.50 0.0M
2023-01-25 42.71 42.71 42.09 42.21 0.0M
2023-01-24 42.53 42.61 42.34 42.61 0.0M
2023-01-23 42.09 42.57 42.05 42.49 0.0M
2023-01-20 41.86 42.01 41.76 42.01 0.0M
2023-01-19 42.52 42.52 41.88 41.88 0.0M
2023-01-18 42.86 43.02 42.77 42.77 0.0M
2023-01-17 42.82 43.02 42.77 42.97 0.0M
2023-01-16 42.81 42.92 42.67 42.84 0.0M
2023-01-13 42.52 42.73 42.45 42.67 0.0M
2023-01-12 42.63 42.75 42.43 42.57 0.0M
2023-01-11 42.26 42.48 42.26 42.35 0.0M
2023-01-10 42.14 42.14 42.05 42.14 0.0M
2023-01-09 42.40 42.62 42.40 42.62 0.0M
2023-01-06 41.91 42.54 41.89 42.48 0.0M
2023-01-05 41.92 42.11 41.88 41.90 0.0M
2023-01-04 42.05 42.06 41.84 42.06 0.0M
2023-01-03 41.81 42.23 41.77 41.77 0.0M
2023-01-02 41.65 41.94 41.53 41.94 0.0M