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
2022-12-30 43.62 43.78 43.44 43.44 0.0M
2022-12-29 43.13 43.92 43.09 43.92 0.0M
2022-12-28 43.75 43.78 43.20 43.20 0.0M
2022-12-27 44.31 44.41 43.46 43.67 0.0M
2022-12-23 44.14 44.34 43.48 43.91 0.0M
2022-12-22 45.27 45.31 43.93 43.93 0.0M
2022-12-21 44.61 45.44 44.60 45.34 0.0M
2022-12-20 44.16 44.62 44.03 44.34 0.1M
2022-12-19 45.16 45.33 44.49 44.49 0.0M
2022-12-16 45.53 45.57 45.00 45.11 0.0M
2022-12-15 47.08 47.08 45.76 45.77 0.0M
2022-12-14 47.88 48.13 47.64 48.10 0.0M
2022-12-13 47.64 49.20 47.58 48.44 0.0M
2022-12-12 46.68 47.19 46.59 47.05 0.0M
2022-12-09 47.01 47.25 46.61 47.20 0.0M
2022-12-08 46.36 46.95 46.27 46.77 0.0M
2022-12-07 46.82 46.82 45.99 46.27 0.0M
2022-12-06 47.67 47.79 46.76 46.86 0.0M
2022-12-05 48.00 48.16 47.78 47.78 0.0M
2022-12-02 48.60 48.65 47.33 48.13 0.0M
2022-12-01 49.04 49.05 48.26 48.58 0.1M
2022-11-30 47.15 47.34 46.86 47.34 0.0M
2022-11-29 47.58 47.77 46.92 46.98 0.0M
2022-11-28 48.09 48.09 47.38 47.70 0.0M
2022-11-25 48.76 48.76 48.28 48.28 0.0M
2022-11-24 48.51 48.89 48.51 48.75 0.0M
2022-11-23 48.41 48.80 48.33 48.68 0.0M
2022-11-22 47.81 48.17 47.64 48.07 0.0M
2022-11-21 48.32 48.35 47.96 47.99 0.0M
2022-11-18 48.00 48.45 47.75 48.01 0.0M
2022-11-17 48.17 48.17 47.31 47.80 0.0M
2022-11-16 48.71 48.73 47.61 47.86 0.0M
2022-11-15 48.27 49.18 48.18 49.12 0.0M
2022-11-14 48.30 48.54 48.12 48.30 0.0M
2022-11-11 48.43 48.52 47.66 47.94 0.0M
2022-11-10 45.41 47.55 45.38 47.55 0.0M
2022-11-09 46.29 46.29 45.46 45.46 0.1M
2022-11-08 45.81 46.57 45.81 46.57 0.0M
2022-11-07 45.29 45.57 45.10 45.55 0.0M
2022-11-04 45.81 46.13 44.77 45.07 0.0M
2022-11-03 46.85 46.90 45.74 46.07 0.0M
2022-11-02 48.25 48.25 47.52 47.52 0.0M
2022-11-01 48.64 48.84 48.00 48.06 0.1M
2022-10-31 48.79 48.79 48.16 48.52 0.0M
2022-10-28 46.54 48.51 46.49 48.37 0.0M
2022-10-27 47.24 47.42 46.75 47.10 0.0M
2022-10-26 47.49 47.71 46.97 47.66 0.1M
2022-10-25 47.78 48.11 47.58 48.11 0.0M
2022-10-24 47.44 47.76 46.74 47.26 0.1M
2022-10-21 46.22 46.73 45.98 46.55 0.0M
2022-10-20 46.02 46.92 45.80 46.82 0.0M
2022-10-19 46.28 46.53 45.99 46.23 0.0M
2022-10-18 46.40 46.87 45.82 45.82 0.1M
2022-10-17 45.35 46.11 45.10 45.74 0.1M
2022-10-14 46.17 46.56 45.23 45.30 0.0M
2022-10-13 44.91 45.46 43.71 45.32 0.0M
2022-10-12 45.26 45.64 44.96 45.09 0.0M
2022-10-11 45.46 45.75 44.95 45.36 0.0M
2022-10-10 46.42 46.70 45.70 45.92 0.0M
2022-10-07 47.98 48.12 46.67 46.71 0.0M
2022-10-06 48.17 48.71 47.74 48.43 0.0M
2022-10-05 47.33 47.59 47.27 47.53 0.0M
2022-10-04 47.03 47.72 47.03 47.56 0.0M
2022-10-03 45.41 46.40 45.12 46.18 0.1M
2022-09-30 46.38 46.64 46.20 46.56 0.0M
2022-09-29 47.48 47.54 46.17 46.27 0.0M
2022-09-28 47.61 47.80 47.14 47.63 0.0M
2022-09-27 48.06 48.52 47.97 47.97 0.0M
2022-09-26 47.57 48.45 47.43 48.06 0.0M
2022-09-23 47.63 47.75 47.20 47.45 0.0M
2022-09-22 47.90 48.35 47.50 47.60 0.0M
2022-09-21 48.51 49.05 48.48 49.04 0.0M
2022-09-20 48.49 48.58 48.08 48.32 0.0M
2022-09-19 47.89 48.23 47.62 47.92 0.0M
2022-09-16 48.15 48.28 47.52 47.64 0.0M
2022-09-15 49.83 49.86 48.45 48.69 0.1M
2022-09-14 49.76 49.83 49.23 49.60 0.0M
2022-09-13 51.63 51.67 49.92 49.97 0.0M
2022-09-12 50.68 51.35 50.48 51.28 0.0M
2022-09-09 50.06 50.97 50.06 50.97 0.0M
2022-09-08 50.11 50.48 49.47 50.48 0.0M
2022-09-07 49.53 49.89 49.35 49.62 0.0M
2022-09-06 50.08 50.28 49.46 49.93 0.0M
2022-09-05 50.08 50.10 49.71 50.01 0.0M
2022-09-02 50.18 50.81 49.89 50.57 0.0M
2022-09-01 49.87 50.09 49.45 49.66 0.1M
2022-08-31 51.21 51.41 50.42 50.55 0.1M
2022-08-30 51.79 52.03 50.69 50.86 0.0M
2022-08-29 51.97 51.97 51.37 51.53 0.0M
2022-08-26 54.37 54.50 52.96 53.03 0.0M
2022-08-25 53.95 54.21 53.68 54.05 0.0M
2022-08-24 53.56 53.92 53.41 53.75 0.0M
2022-08-23 53.87 54.10 53.50 53.66 0.0M
2022-08-22 54.64 54.64 53.86 54.13 0.0M
2022-08-19 55.35 55.38 54.80 54.84 0.0M
2022-08-18 54.82 55.58 54.77 55.58 0.0M
2022-08-17 55.39 55.48 54.70 54.74 0.0M
2022-08-16 55.70 55.84 54.85 55.38 0.0M
2022-08-15 54.88 55.39 54.68 55.28 0.1M
2022-08-12 53.79 54.55 53.63 54.55 0.0M
2022-08-11 54.17 54.32 53.78 53.90 0.0M
2022-08-10 52.53 53.54 52.53 53.54 0.0M
2022-08-09 53.52 53.58 52.53 52.80 0.0M
2022-08-08 54.32 54.35 53.66 53.71 0.1M
2022-08-05 54.03 54.10 53.36 53.54 0.0M
2022-08-04 53.86 54.57 53.44 53.51 0.1M
2022-08-03 52.56 53.75 52.35 53.73 0.0M
2022-08-02 52.26 52.56 51.89 52.38 0.0M
2022-08-01 52.56 52.78 52.00 52.57 0.1M
2022-07-29 52.18 52.73 51.98 52.07 0.0M
2022-07-28 51.01 51.81 50.71 51.73 0.0M
2022-07-27 50.05 50.93 49.98 50.75 0.0M
2022-07-26 50.01 50.34 49.59 49.59 0.0M
2022-07-25 50.44 50.52 49.57 50.00 0.0M
2022-07-22 50.89 51.30 50.37 50.37 0.0M
2022-07-21 50.13 50.60 50.10 50.59 0.0M
2022-07-20 49.30 50.31 49.25 50.30 0.1M
2022-07-19 48.25 48.88 47.74 48.88 0.0M
2022-07-18 49.16 49.41 48.75 49.03 0.1M
2022-07-15 48.35 48.83 48.09 48.72 0.0M
2022-07-14 47.83 47.83 47.25 47.55 0.0M
2022-07-13 48.21 48.26 47.00 47.59 0.0M
2022-07-12 48.42 48.91 48.20 48.47 0.0M
2022-07-11 48.65 48.90 48.28 48.58 0.0M
2022-07-08 48.62 49.05 48.27 48.87 0.0M
2022-07-07 47.68 48.56 47.63 48.45 0.0M
2022-07-06 46.98 47.61 46.85 47.27 0.0M
2022-07-05 45.80 46.26 45.41 45.85 0.0M
2022-07-04 45.41 45.48 45.22 45.41 0.0M
2022-07-01 44.94 45.79 44.88 45.37 0.1M
2022-06-30 45.39 45.75 44.91 45.45 0.0M
2022-06-29 45.70 46.28 45.60 46.21 0.0M
2022-06-28 47.20 47.56 46.43 46.52 0.0M
2022-06-27 47.44 47.79 46.94 47.17 0.0M
2022-06-24 46.00 47.04 46.00 46.86 0.0M
2022-06-23 44.82 45.73 44.70 45.58 0.0M
2022-06-22 44.67 45.46 44.37 45.38 0.0M
2022-06-21 44.89 45.51 44.70 45.42 0.0M
2022-06-20 44.47 44.65 44.37 44.64 0.0M
2022-06-17 44.08 44.52 43.85 44.41 0.0M
2022-06-16 45.67 45.70 43.90 43.99 0.1M
2022-06-15 45.27 45.92 45.02 45.84 0.1M
2022-06-14 45.67 45.70 44.86 45.17 0.0M
2022-06-13 45.88 46.04 45.12 45.42 0.1M
2022-06-10 48.25 48.44 46.75 46.76 0.1M
2022-06-09 49.03 49.51 48.64 49.13 0.0M
2022-06-08 49.55 49.65 49.18 49.47 0.0M
2022-06-07 48.83 49.61 48.70 49.29 0.0M
2022-06-06 49.33 50.00 49.33 49.41 0.0M
2022-06-03 50.05 50.09 48.81 48.95 0.0M
2022-06-02 49.33 49.48 48.67 49.32 0.0M
2022-06-01 49.37 50.06 49.00 49.26 0.1M
2022-05-31 49.46 49.68 48.87 49.04 0.0M
2022-05-30 50.06 50.22 49.60 49.79 0.0M
2022-05-27 47.86 49.22 47.74 49.22 0.0M
2022-05-26 46.75 47.71 46.60 47.51 0.0M
2022-05-25 46.69 46.86 46.10 46.47 0.0M
2022-05-24 46.32 46.74 45.64 45.75 0.0M
2022-05-23 47.33 47.33 46.42 47.15 0.0M
2022-05-20 47.08 47.53 46.40 46.48 0.0M
2022-05-19 47.15 47.22 46.36 47.01 0.0M
2022-05-18 49.24 49.25 48.04 48.07 0.0M
2022-05-17 48.79 49.41 48.48 49.04 0.0M
2022-05-16 49.03 49.03 48.31 48.38 0.1M
2022-05-13 48.00 49.09 47.81 49.01 0.0M
2022-05-12 47.06 47.96 46.54 47.53 0.2M
2022-05-11 48.91 49.41 47.80 48.37 0.0M
2022-05-10 48.50 49.24 47.93 48.02 0.1M
2022-05-09 49.84 49.87 48.12 48.18 0.1M
2022-05-06 50.62 50.77 49.10 50.14 0.0M
2022-05-05 52.54 52.79 50.95 51.10 0.0M
2022-05-04 51.80 51.82 50.77 50.77 0.0M
2022-05-03 51.75 51.83 51.14 51.58 0.0M
2022-05-02 51.15 51.17 50.47 50.89 0.1M
2022-04-29 52.55 52.97 51.89 52.13 0.0M
2022-04-28 51.47 52.15 51.47 51.88 0.0M
2022-04-27 50.50 51.60 50.35 51.34 0.0M
2022-04-26 51.47 51.51 50.14 50.15 0.0M
2022-04-25 50.30 51.00 50.00 50.64 0.0M
2022-04-22 51.65 51.75 51.17 51.34 0.0M
2022-04-21 52.54 53.24 52.37 52.75 0.1M
2022-04-20 52.60 53.33 52.50 52.64 0.0M
2022-04-19 52.38 52.70 51.52 52.67 0.1M
2022-04-14 52.83 53.15 52.42 52.54 0.0M
2022-04-13 52.47 52.71 51.96 52.71 0.0M
2022-04-12 51.96 53.06 51.74 52.73 0.0M
2022-04-11 53.01 53.06 51.91 52.23 0.1M
2022-04-08 54.40 54.50 53.38 53.59 0.0M
2022-04-07 53.83 54.20 53.50 53.56 0.1M
2022-04-06 55.42 55.42 53.65 53.76 0.1M
2022-04-05 56.35 56.43 55.46 55.52 0.0M
2022-04-04 55.04 56.10 54.73 55.96 0.1M
2022-04-01 55.24 55.52 54.64 54.64 0.1M
2022-03-31 55.67 55.93 55.20 55.44 0.0M
2022-03-30 56.17 56.20 55.44 55.59 0.1M
2022-03-29 55.80 56.02 55.53 55.77 0.1M
2022-03-28 55.02 55.54 54.75 54.99 0.1M
2022-03-25 55.09 55.38 54.31 54.68 0.1M
2022-03-24 54.26 54.66 53.98 54.54 0.1M
2022-03-23 54.57 54.59 53.87 54.32 0.1M
2022-03-22 53.91 54.70 53.60 54.46 0.0M
2022-03-21 53.56 53.88 52.99 53.45 0.1M
2022-03-18 52.19 53.14 51.96 53.14 0.0M
2022-03-17 52.12 52.12 51.40 51.55 0.0M
2022-03-16 51.12 51.80 50.90 51.56 0.1M
2022-03-15 48.64 50.17 48.31 50.13 0.1M
2022-03-14 49.89 50.37 49.14 49.14 0.1M
2022-03-11 50.60 51.58 50.33 50.33 0.1M
2022-03-10 51.05 51.05 49.93 49.93 0.1M
2022-03-09 50.38 51.07 50.14 50.79 0.1M
2022-03-08 50.03 50.53 49.32 49.34 0.1M
2022-03-07 51.25 52.00 50.86 51.23 0.1M
2022-03-04 52.45 52.80 51.68 51.68 0.1M
2022-03-03 53.00 53.63 52.41 52.65 0.1M
2022-03-02 52.05 52.94 52.00 52.78 0.0M
2022-03-01 52.83 53.22 52.20 52.31 0.2M
2022-02-28 52.09 52.69 51.73 52.69 0.0M
2022-02-25 51.31 52.39 51.22 52.16 0.0M
2022-02-24 48.24 50.61 47.80 50.36 0.2M
2022-02-23 51.20 51.53 50.54 50.67 0.0M
2022-02-22 49.80 51.64 49.50 50.97 0.1M
2022-02-21 51.53 51.53 50.44 50.53 0.1M
2022-02-18 52.05 52.25 51.26 51.47 0.0M
2022-02-17 53.40 53.46 52.43 52.66 0.0M
2022-02-16 53.53 53.84 52.73 52.90 0.1M
2022-02-15 52.73 53.57 52.58 53.44 0.1M
2022-02-14 52.33 52.90 51.69 52.90 0.2M
2022-02-11 53.73 54.16 53.32 53.32 0.0M
2022-02-10 54.96 55.01 54.11 54.19 0.1M
2022-02-09 54.12 54.68 54.02 54.62 0.1M
2022-02-08 53.30 53.55 52.87 53.55 0.1M
2022-02-07 53.46 53.79 53.02 53.33 0.1M
2022-02-04 53.63 53.63 52.14 53.02 0.1M
2022-02-03 54.96 54.96 53.63 53.63 0.1M
2022-02-02 55.48 55.59 54.78 54.98 0.1M
2022-02-01 55.12 55.32 54.42 55.06 0.2M
2022-01-31 53.91 54.77 53.67 54.57 0.1M
2022-01-28 52.74 53.03 51.54 52.97 0.1M
2022-01-27 51.59 53.25 51.52 53.03 0.1M
2022-01-26 51.98 53.09 51.97 52.88 0.1M
2022-01-25 51.77 52.35 51.12 51.21 0.1M
2022-01-24 52.79 53.00 50.73 50.77 0.3M
2022-01-21 53.35 53.91 52.76 53.74 0.1M
2022-01-20 54.52 55.28 54.18 55.26 0.1M
2022-01-19 54.57 55.76 54.23 54.58 0.1M
2022-01-18 55.65 55.78 54.91 55.32 0.1M
2022-01-17 55.83 56.23 55.69 56.04 0.1M
2022-01-14 55.32 55.89 54.83 55.59 0.1M
2022-01-13 56.84 57.25 56.32 56.56 0.1M
2022-01-12 57.40 58.00 56.80 57.10 0.1M
2022-01-11 56.57 56.99 56.10 56.90 0.1M
2022-01-10 56.87 56.92 54.97 55.39 0.1M
2022-01-07 57.31 57.54 56.24 56.68 0.1M
2022-01-06 57.52 57.76 56.85 57.44 0.1M
2022-01-05 59.38 59.42 58.64 58.84 0.1M
2022-01-04 60.55 60.78 59.09 59.39 0.1M
2022-01-03 60.02 60.26 59.56 60.04 0.2M