Xtrackers MSCI World Information Technology UCITS ETF 1C (XDWT)

XDWT
🏛️ 德国 →
97.17
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
2021-12-30 60.50 60.65 60.40 60.42 0.0M
2021-12-29 60.69 60.79 59.80 60.11 0.0M
2021-12-28 60.79 61.04 60.43 60.43 0.1M
2021-12-27 59.62 60.48 59.54 60.29 0.1M
2021-12-23 59.34 59.70 59.14 59.70 0.0M
2021-12-22 58.71 58.94 58.36 58.94 0.1M
2021-12-21 57.88 58.03 57.40 57.90 0.1M
2021-12-20 57.37 57.37 56.79 56.82 0.1M
2021-12-17 57.92 58.35 57.11 58.01 0.1M
2021-12-16 60.05 60.40 58.60 58.60 0.1M
2021-12-15 58.53 58.59 58.12 58.12 0.1M
2021-12-14 59.57 59.60 57.93 57.98 0.1M
2021-12-13 60.50 60.58 59.44 59.44 0.1M
2021-12-10 59.18 60.02 59.14 59.33 0.1M
2021-12-09 59.70 59.95 59.39 59.70 0.1M
2021-12-08 59.81 60.09 59.10 59.39 0.1M
2021-12-07 58.08 59.74 58.08 59.73 0.1M
2021-12-06 57.28 57.34 56.46 57.13 0.1M
2021-12-03 58.09 58.35 56.67 56.86 0.0M
2021-12-02 57.76 57.80 56.64 57.44 0.1M
2021-12-01 58.98 59.31 58.63 59.13 0.1M
2021-11-30 58.65 59.03 58.13 58.26 0.0M
2021-11-29 58.57 58.87 58.25 58.87 0.1M
2021-11-26 58.87 58.96 57.54 57.72 0.1M
2021-11-25 59.71 59.79 59.54 59.66 0.0M
2021-11-24 58.96 59.28 58.41 59.28 0.0M
2021-11-23 59.16 59.24 58.20 58.43 0.1M
2021-11-22 60.31 60.90 60.09 60.15 0.1M
2021-11-19 59.72 60.08 59.70 60.03 0.0M
2021-11-18 59.34 59.39 58.80 59.13 0.0M
2021-11-17 59.35 59.35 59.00 59.28 0.0M
2021-11-16 58.46 59.06 58.33 59.06 0.0M
2021-11-15 58.23 58.50 58.09 58.28 0.1M
2021-11-12 57.53 58.02 57.32 58.02 0.0M
2021-11-11 56.98 57.43 56.85 57.35 0.0M
2021-11-10 57.59 57.59 56.73 57.14 0.1M
2021-11-09 57.47 57.75 57.20 57.47 0.0M
2021-11-08 57.47 57.65 57.36 57.57 0.1M
2021-11-05 57.33 57.89 57.22 57.45 0.1M
2021-11-04 56.54 57.21 56.19 57.06 0.1M
2021-11-03 56.03 56.22 55.76 55.90 0.1M
2021-11-02 55.48 55.97 55.46 55.97 0.0M
2021-11-01 55.83 55.83 55.25 55.38 0.1M
2021-10-29 54.49 55.28 54.27 55.28 0.0M
2021-10-28 54.71 54.95 54.60 54.82 0.0M
2021-10-27 54.99 55.05 54.64 54.82 0.1M
2021-10-26 55.00 55.29 54.81 55.14 0.0M
2021-10-25 54.51 54.78 54.34 54.72 0.1M
2021-10-22 54.55 54.72 54.36 54.36 0.0M
2021-10-21 54.03 54.37 53.99 54.26 0.0M
2021-10-20 54.40 54.62 54.28 54.28 0.0M
2021-10-19 54.02 54.48 54.00 54.48 0.0M
2021-10-18 53.65 53.89 53.30 53.87 0.0M
2021-10-15 53.47 53.61 53.30 53.56 0.0M
2021-10-14 52.45 53.14 52.45 53.11 0.0M
2021-10-13 51.75 52.26 51.62 51.87 0.0M
2021-10-12 51.58 52.25 51.58 51.91 0.1M
2021-10-11 51.89 52.54 51.70 52.47 0.1M
2021-10-08 52.67 52.85 52.32 52.35 0.0M
2021-10-07 52.34 52.81 52.28 52.75 0.1M
2021-10-06 51.18 51.62 50.71 51.43 0.1M
2021-10-05 50.86 51.59 50.72 51.52 0.0M
2021-10-04 51.61 51.70 50.34 50.41 0.2M
2021-10-01 51.11 51.67 50.97 51.58 0.1M
2021-09-30 52.25 52.26 51.90 51.95 0.0M
2021-09-29 52.01 52.23 51.78 51.79 0.0M
2021-09-28 52.92 52.95 51.77 51.77 0.0M
2021-09-27 53.97 53.99 52.95 53.19 0.1M
2021-09-24 53.53 53.66 53.39 53.52 0.0M
2021-09-23 53.40 53.73 53.21 53.65 0.0M
2021-09-22 52.75 53.01 52.46 53.01 0.0M
2021-09-21 52.62 52.97 52.28 52.75 0.1M
2021-09-20 53.00 53.05 52.20 52.30 0.1M
2021-09-17 54.04 54.04 53.28 53.28 0.0M
2021-09-16 53.68 53.78 53.41 53.51 0.0M
2021-09-15 53.56 53.57 53.15 53.21 0.1M
2021-09-14 53.24 53.49 53.05 53.43 0.0M
2021-09-13 53.69 53.81 53.00 53.09 0.0M
2021-09-10 53.83 54.10 53.48 53.55 0.0M
2021-09-09 53.57 54.06 53.50 53.84 0.0M
2021-09-08 54.01 54.11 53.57 53.67 0.0M
2021-09-07 54.15 54.17 53.78 53.94 0.0M
2021-09-06 54.06 54.28 54.04 54.28 0.0M
2021-09-03 53.65 53.91 53.35 53.91 0.0M
2021-09-02 53.78 53.89 53.57 53.70 0.1M
2021-09-01 54.01 54.06 53.76 53.90 0.1M
2021-08-31 54.21 54.23 53.56 53.83 0.0M
2021-08-30 53.55 54.04 53.53 53.95 0.1M
2021-08-27 53.27 53.47 53.16 53.41 0.0M
2021-08-26 53.28 53.46 53.10 53.21 0.0M
2021-08-25 53.63 53.69 53.34 53.42 0.0M
2021-08-24 53.58 53.69 53.38 53.47 0.0M
2021-08-23 53.02 53.30 52.82 53.28 0.0M
2021-08-20 52.23 52.93 52.02 52.78 0.0M
2021-08-19 51.63 52.19 51.35 52.15 0.0M
2021-08-18 52.47 52.49 52.27 52.28 0.0M
2021-08-17 52.49 52.55 52.11 52.38 0.0M
2021-08-16 52.28 52.52 51.79 52.06 0.1M
2021-08-13 52.48 52.48 52.16 52.26 0.0M
2021-08-12 51.99 52.35 51.91 52.34 0.0M
2021-08-11 52.31 52.45 51.87 51.96 0.1M
2021-08-10 52.56 52.83 52.17 52.28 0.0M
2021-08-09 52.41 52.63 52.33 52.50 0.0M
2021-08-06 52.42 52.56 52.30 52.47 0.0M
2021-08-05 52.07 52.39 52.02 52.33 0.1M
2021-08-04 51.80 51.95 51.64 51.87 0.1M
2021-08-03 51.57 51.75 51.21 51.41 0.1M
2021-08-02 51.82 51.90 51.43 51.82 0.1M
2021-07-30 51.07 51.50 51.00 51.35 0.0M
2021-07-29 51.55 51.74 51.20 51.57 0.0M
2021-07-28 51.35 51.81 51.17 51.71 0.0M
2021-07-27 52.11 52.14 51.02 51.02 0.0M
2021-07-26 52.24 52.24 51.86 52.05 0.1M
2021-07-23 51.87 52.21 51.79 52.21 0.0M
2021-07-22 51.36 51.68 51.20 51.62 0.0M
2021-07-21 50.92 51.05 50.65 51.01 0.0M
2021-07-20 50.39 50.59 50.05 50.59 0.1M
2021-07-19 50.45 50.53 49.42 50.00 0.0M
2021-07-16 50.97 51.25 50.73 50.77 0.0M
2021-07-15 51.39 51.51 50.94 51.13 0.1M
2021-07-14 51.32 51.75 51.25 51.42 0.0M
2021-07-13 50.86 51.49 50.80 51.49 0.0M
2021-07-12 50.84 51.10 50.60 50.76 0.1M
2021-07-09 50.40 50.75 50.17 50.70 0.1M
2021-07-08 50.90 50.96 49.80 50.11 0.1M
2021-07-07 50.84 51.21 50.79 50.84 0.0M
2021-07-06 50.19 50.82 50.01 50.66 0.0M
2021-07-05 50.32 50.32 50.12 50.22 0.1M
2021-07-02 49.73 50.25 49.73 50.10 0.0M
2021-07-01 49.80 49.91 49.45 49.48 0.1M
2021-06-30 49.83 49.83 49.60 49.78 0.0M
2021-06-29 49.29 49.62 49.25 49.56 0.0M
2021-06-28 48.82 49.31 48.76 49.26 0.0M
2021-06-25 48.84 48.85 48.56 48.80 0.0M
2021-06-24 48.63 48.99 48.57 48.90 0.0M
2021-06-23 48.66 48.66 48.33 48.40 0.1M
2021-06-22 48.23 48.46 48.01 48.46 0.0M
2021-06-21 47.97 48.15 47.49 48.03 0.0M
2021-06-18 48.34 48.43 47.91 47.92 0.0M
2021-06-17 47.12 48.19 47.04 48.19 0.0M
2021-06-16 47.06 47.16 46.93 47.02 0.0M
2021-06-15 47.44 47.44 47.01 47.01 0.1M
2021-06-14 47.01 47.02 46.70 46.93 0.0M
2021-06-11 46.36 46.76 46.26 46.70 0.0M
2021-06-10 45.90 46.23 45.69 46.11 0.0M
2021-06-09 45.89 45.97 45.72 45.91 0.1M
2021-06-08 45.85 46.24 45.73 45.78 0.0M
2021-06-07 45.84 45.84 45.60 45.68 0.0M
2021-06-04 45.19 45.77 45.10 45.71 0.0M
2021-06-03 45.26 45.38 44.86 45.26 0.0M
2021-06-02 45.07 45.45 44.98 45.40 0.0M
2021-06-01 45.25 45.43 44.84 44.99 0.1M
2021-05-31 45.34 45.37 45.02 45.09 0.0M
2021-05-28 45.33 45.56 45.23 45.45 0.0M
2021-05-27 45.21 45.38 45.02 45.35 0.0M
2021-05-26 45.33 45.39 45.16 45.20 0.0M
2021-05-25 45.29 45.35 45.07 45.12 0.0M
2021-05-21 44.64 44.94 44.59 44.62 0.0M
2021-05-20 43.78 44.57 43.54 44.57 0.1M
2021-05-19 43.17 43.31 42.71 43.26 0.0M
2021-05-18 44.32 44.35 43.85 44.07 0.0M
2021-05-17 44.34 44.38 43.70 43.83 0.1M
2021-05-14 43.89 44.21 43.75 44.19 0.1M
2021-05-13 43.10 43.93 42.90 43.65 0.1M
2021-05-12 44.11 44.16 43.19 43.40 0.1M
2021-05-11 44.01 44.03 43.23 44.03 0.1M
2021-05-10 45.33 45.39 44.66 44.71 0.1M
2021-05-07 45.40 45.73 45.29 45.68 0.1M
2021-05-06 45.46 45.46 44.69 45.11 0.0M
2021-05-05 45.48 45.85 45.43 45.75 0.1M
2021-05-04 46.15 46.20 44.91 45.00 0.1M
2021-05-03 46.54 46.59 46.05 46.14 0.1M
2021-04-30 46.60 46.65 46.24 46.51 0.0M
2021-04-29 47.14 47.21 46.50 46.50 0.1M
2021-04-28 47.19 47.19 46.86 46.91 0.0M
2021-04-27 47.56 47.56 47.06 47.20 0.0M
2021-04-26 47.07 47.40 46.82 47.36 0.1M
2021-04-23 46.62 47.11 46.52 47.09 0.0M
2021-04-22 47.04 47.27 46.86 47.27 0.0M
2021-04-21 46.51 46.83 46.42 46.82 0.1M
2021-04-20 46.86 46.96 46.32 46.32 0.0M
2021-04-19 47.71 47.71 46.91 46.97 0.0M
2021-04-16 47.57 47.76 47.45 47.53 0.0M
2021-04-15 47.08 47.62 47.07 47.58 0.1M
2021-04-14 47.58 47.61 47.09 47.14 0.1M
2021-04-13 47.15 47.45 47.08 47.25 0.0M
2021-04-12 47.32 47.40 46.91 47.04 0.0M
2021-04-09 46.95 47.14 46.79 47.10 0.0M
2021-04-08 46.74 46.88 46.65 46.84 0.1M
2021-04-07 46.32 46.35 45.91 46.23 0.0M
2021-04-06 46.62 46.62 46.20 46.46 0.1M
2021-04-01 45.45 45.97 45.40 45.78 0.1M
2021-03-31 44.48 45.14 44.40 45.14 0.0M
2021-03-30 44.56 44.59 44.23 44.46 0.0M
2021-03-29 44.58 44.86 44.37 44.48 0.0M
2021-03-26 44.10 44.26 43.61 44.26 0.0M
2021-03-25 43.87 43.99 43.28 43.83 0.1M
2021-03-24 44.50 44.70 44.12 44.12 0.0M
2021-03-23 44.20 44.60 44.06 44.38 0.0M
2021-03-22 43.75 44.26 43.61 44.25 0.0M
2021-03-19 43.65 43.86 43.30 43.67 0.0M
2021-03-18 44.33 44.36 43.86 44.02 0.0M
2021-03-17 44.77 44.79 44.10 44.17 0.0M
2021-03-16 44.54 45.19 44.53 44.93 0.1M
2021-03-15 43.79 44.15 43.77 44.02 0.1M
2021-03-12 43.67 43.81 43.39 43.52 0.1M
2021-03-11 43.73 44.18 43.60 44.18 0.1M
2021-03-10 43.43 43.95 43.28 43.53 0.1M
2021-03-09 42.69 43.53 42.60 43.42 0.1M
2021-03-08 42.37 43.34 42.24 43.02 0.1M
2021-03-05 42.10 42.93 41.60 41.81 0.1M
2021-03-04 43.06 43.21 42.30 42.79 0.1M
2021-03-03 44.46 44.50 43.41 43.70 0.0M
2021-03-02 44.84 45.09 44.28 44.28 0.0M
2021-03-01 44.10 44.66 44.01 44.66 0.1M
2021-02-26 42.71 43.68 42.71 43.68 0.1M
2021-02-25 44.46 44.46 43.50 43.57 0.0M
2021-02-24 43.78 44.27 43.42 44.04 0.1M
2021-02-23 44.56 44.56 42.74 43.69 0.1M
2021-02-22 44.97 45.02 44.45 44.59 0.1M
2021-02-19 45.50 45.69 45.37 45.64 0.0M
2021-02-18 45.60 45.71 45.02 45.21 0.0M
2021-02-17 46.28 46.31 45.41 45.47 0.1M
2021-02-16 46.44 46.52 46.20 46.21 0.1M
2021-02-15 46.34 46.50 46.28 46.44 0.1M
2021-02-12 45.97 46.12 45.87 46.10 0.0M
2021-02-11 45.54 45.93 45.48 45.93 0.1M
2021-02-10 45.76 45.97 45.07 45.31 0.1M
2021-02-09 45.65 45.80 45.42 45.64 0.0M
2021-02-08 45.50 45.64 45.40 45.53 0.1M
2021-02-05 45.66 45.67 45.17 45.23 0.1M
2021-02-04 44.70 45.19 44.70 45.14 0.1M
2021-02-03 44.99 45.03 44.58 44.69 0.1M
2021-02-02 44.25 44.74 44.25 44.66 0.1M
2021-02-01 43.19 43.74 43.08 43.74 0.1M
2021-01-29 43.26 43.53 42.90 42.90 0.1M
2021-01-28 43.40 44.10 42.82 43.96 0.1M
2021-01-27 44.59 44.77 43.72 44.00 0.1M
2021-01-26 44.43 44.68 44.36 44.37 0.1M
2021-01-25 44.49 44.78 43.59 44.14 0.1M
2021-01-22 44.12 44.21 43.82 43.98 0.0M
2021-01-21 44.14 44.16 43.85 44.08 0.0M
2021-01-20 43.12 43.99 43.12 43.87 0.1M
2021-01-19 42.97 43.05 42.75 42.76 0.1M
2021-01-18 42.75 42.79 42.62 42.73 0.0M
2021-01-15 42.93 43.13 42.59 42.90 0.1M
2021-01-14 43.30 43.45 43.05 43.22 0.0M
2021-01-13 42.92 43.16 42.69 43.16 0.0M
2021-01-12 43.06 43.11 42.67 42.84 0.0M
2021-01-11 43.15 43.21 42.71 43.13 0.0M
2021-01-08 42.93 43.10 42.74 42.96 0.0M
2021-01-07 41.66 42.51 41.51 42.41 0.1M
2021-01-06 41.28 42.17 41.07 42.06 0.1M
2021-01-05 41.99 42.33 41.71 42.01 0.1M
2021-01-04 42.83 42.85 41.92 41.97 0.1M