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
2023-12-29 65.14 65.39 65.01 65.16 0.0M
2023-12-28 64.95 65.15 64.82 65.07 0.0M
2023-12-27 65.12 65.19 64.44 64.66 0.0M
2023-12-22 64.79 65.17 64.75 65.00 0.0M
2023-12-21 65.08 65.19 64.71 64.91 0.1M
2023-12-20 65.51 65.60 65.22 65.53 0.0M
2023-12-19 65.59 65.64 65.16 65.32 0.0M
2023-12-18 65.42 65.51 65.12 65.32 0.0M
2023-12-15 64.90 65.77 64.86 65.77 0.1M
2023-12-14 65.69 65.70 64.58 64.61 0.1M
2023-12-13 65.33 65.54 65.26 65.36 0.0M
2023-12-12 64.81 64.92 64.50 64.92 0.0M
2023-12-11 64.41 64.75 64.26 64.38 0.0M
2023-12-08 63.63 64.39 63.58 64.26 0.0M
2023-12-07 63.12 63.66 63.00 63.51 0.0M
2023-12-06 63.88 64.11 63.40 63.47 0.0M
2023-12-05 62.60 63.54 62.50 63.39 0.1M
2023-12-04 63.20 63.37 62.38 62.54 0.0M
2023-12-01 63.06 63.33 62.88 63.20 0.1M
2023-11-30 63.13 63.44 62.60 62.69 0.0M
2023-11-29 62.54 63.22 62.52 62.82 0.0M
2023-11-28 62.43 62.54 62.10 62.54 0.1M
2023-11-27 62.37 62.70 62.28 62.67 0.0M
2023-11-24 62.89 63.00 62.33 62.54 0.0M
2023-11-23 63.11 63.11 62.87 63.03 0.0M
2023-11-22 62.64 63.62 62.50 63.18 0.0M
2023-11-21 62.98 63.05 62.26 62.48 0.0M
2023-11-20 62.13 62.66 62.02 62.66 0.0M
2023-11-17 62.73 62.80 62.15 62.31 0.1M
2023-11-16 62.29 62.48 62.13 62.20 0.0M
2023-11-15 62.35 62.64 62.30 62.51 0.1M
2023-11-14 61.90 62.38 61.70 62.06 0.1M
2023-11-13 61.86 62.11 61.60 61.87 0.0M
2023-11-10 60.85 61.68 60.59 61.58 0.0M
2023-11-09 60.78 61.25 60.76 61.17 0.0M
2023-11-08 60.51 60.96 60.50 60.60 0.0M
2023-11-07 59.60 60.64 59.60 60.64 0.1M
2023-11-06 59.34 59.53 59.21 59.40 0.0M
2023-11-03 58.78 59.23 58.53 59.23 0.0M
2023-11-02 58.56 59.04 58.52 59.04 0.0M
2023-11-01 57.16 58.02 57.01 57.95 0.1M
2023-10-31 56.32 56.91 56.23 56.85 0.0M
2023-10-30 56.87 56.96 56.25 56.40 0.0M
2023-10-27 56.28 56.65 56.20 56.48 0.0M
2023-10-26 56.58 57.38 56.35 56.41 0.0M
2023-10-25 57.90 58.19 57.52 57.53 0.0M
2023-10-24 57.34 57.73 57.26 57.48 0.0M
2023-10-23 57.31 57.31 56.49 57.12 0.0M
2023-10-20 58.02 58.20 57.10 57.17 0.0M
2023-10-19 58.67 59.07 58.58 58.78 0.0M
2023-10-18 59.07 59.35 58.93 59.19 0.0M
2023-10-17 59.91 59.93 58.55 59.49 0.0M
2023-10-16 59.61 60.09 59.21 60.01 0.0M
2023-10-13 60.47 60.55 59.79 59.83 0.0M
2023-10-12 60.06 60.85 59.99 60.68 0.1M
2023-10-11 59.48 59.77 59.38 59.53 0.0M
2023-10-10 59.60 59.79 59.28 59.76 0.0M
2023-10-09 58.97 59.00 58.66 58.96 0.0M
2023-10-06 58.24 58.67 57.72 58.67 0.0M
2023-10-05 58.18 58.34 57.64 57.76 0.0M
2023-10-04 57.26 58.06 57.14 57.96 0.0M
2023-10-03 58.72 58.89 57.76 57.85 0.0M
2023-10-02 58.07 58.84 57.85 58.73 0.1M
2023-09-29 57.60 58.30 57.56 57.91 0.0M
2023-09-28 57.38 57.54 56.60 57.41 0.0M
2023-09-27 57.13 57.46 57.08 57.17 0.1M
2023-09-26 57.43 57.53 56.93 56.97 0.0M
2023-09-25 57.51 57.80 57.10 57.79 0.0M
2023-09-22 57.24 57.70 57.17 57.66 0.0M
2023-09-21 57.79 57.85 57.35 57.46 0.0M
2023-09-20 58.77 58.89 58.41 58.50 0.1M
2023-09-19 58.76 59.03 58.21 58.45 0.0M
2023-09-18 58.84 58.96 58.49 58.83 0.0M
2023-09-15 60.07 60.07 58.79 58.79 0.0M
2023-09-14 59.17 59.91 59.09 59.79 0.0M
2023-09-13 58.97 59.14 58.68 59.14 0.0M
2023-09-12 59.86 59.91 59.12 59.28 0.0M
2023-09-11 59.90 60.24 59.36 59.58 0.0M
2023-09-08 59.88 60.10 59.57 60.08 0.0M
2023-09-07 60.29 60.34 59.34 59.70 0.0M
2023-09-06 61.14 61.20 60.55 60.64 0.0M
2023-09-05 60.83 61.56 60.61 61.35 0.0M
2023-09-04 60.95 61.04 60.78 60.80 0.0M
2023-09-01 60.34 60.81 60.26 60.73 0.0M
2023-08-31 59.85 60.59 59.85 60.36 0.0M
2023-08-30 59.50 59.57 59.07 59.57 0.0M
2023-08-29 58.72 59.44 58.48 59.44 0.0M
2023-08-28 58.21 58.69 58.15 58.35 0.0M
2023-08-25 57.65 58.29 57.43 57.79 0.0M
2023-08-24 59.97 59.97 58.09 58.10 0.0M
2023-08-23 57.93 58.73 57.92 58.67 0.0M
2023-08-22 57.50 58.22 57.46 57.93 0.0M
2023-08-21 56.45 57.14 56.45 56.83 0.0M
2023-08-18 56.25 56.30 55.55 56.09 0.0M
2023-08-17 57.06 57.13 56.44 56.47 0.0M
2023-08-16 57.27 57.39 57.09 57.26 0.0M
2023-08-15 57.85 57.85 57.05 57.41 0.0M
2023-08-14 56.58 57.54 56.58 57.36 0.0M
2023-08-11 57.06 57.09 56.42 56.42 0.0M
2023-08-10 57.19 57.57 56.99 57.17 0.0M
2023-08-09 58.09 58.09 56.69 56.83 0.0M
2023-08-08 57.93 58.09 57.37 57.42 0.0M
2023-08-07 58.36 58.49 57.71 57.78 0.0M
2023-08-04 58.95 59.11 58.05 58.45 0.0M
2023-08-03 59.17 59.34 58.82 59.14 0.0M
2023-08-02 60.16 60.41 59.54 59.55 0.1M
2023-08-01 60.72 60.82 60.44 60.76 0.1M
2023-07-31 60.29 60.55 60.17 60.40 0.0M
2023-07-28 60.10 60.47 60.07 60.37 0.0M
2023-07-27 59.59 60.86 59.53 60.57 0.0M
2023-07-26 59.82 59.82 59.00 59.19 0.0M
2023-07-25 59.40 60.15 59.38 60.11 0.0M
2023-07-24 59.08 59.61 59.05 59.29 0.0M
2023-07-21 59.23 59.70 59.19 59.40 0.0M
2023-07-20 59.78 59.98 59.39 59.76 0.1M
2023-07-19 60.15 60.51 60.06 60.43 0.0M
2023-07-18 59.29 59.46 59.18 59.42 0.0M
2023-07-17 58.73 59.20 58.61 59.19 0.0M
2023-07-14 59.00 59.50 58.89 59.24 0.0M
2023-07-13 58.66 58.86 58.59 58.72 0.0M
2023-07-12 58.32 58.73 58.28 58.40 0.0M
2023-07-11 58.31 58.55 57.99 58.08 0.0M
2023-07-10 58.01 58.31 57.81 58.15 0.0M
2023-07-07 58.74 58.90 58.51 58.62 0.0M
2023-07-06 58.96 59.07 58.36 58.51 0.0M
2023-07-05 59.24 59.60 59.02 59.26 0.0M
2023-07-04 59.52 59.52 59.36 59.44 0.0M
2023-07-03 59.69 59.79 59.21 59.24 0.1M
2023-06-30 58.96 59.51 58.81 59.38 0.0M
2023-06-29 58.55 58.76 58.37 58.74 0.0M
2023-06-28 57.85 58.78 57.71 58.60 0.1M
2023-06-27 57.45 57.53 57.13 57.53 0.0M
2023-06-26 57.87 58.31 57.70 57.77 0.0M
2023-06-23 58.02 58.46 57.64 57.83 0.0M
2023-06-22 57.47 58.05 57.28 58.04 0.1M
2023-06-21 58.78 58.86 57.63 57.77 0.0M
2023-06-20 58.92 59.22 58.58 58.71 0.1M
2023-06-19 59.03 59.20 58.90 58.95 0.1M
2023-06-16 59.46 59.84 59.28 59.39 0.2M
2023-06-15 59.56 59.57 58.63 59.36 0.0M
2023-06-14 59.02 59.31 58.72 59.28 0.0M
2023-06-13 58.88 59.26 58.61 59.03 0.0M
2023-06-12 57.88 58.28 57.75 58.28 0.0M
2023-06-09 57.19 58.05 57.05 57.66 0.0M
2023-06-08 56.86 57.15 56.62 57.15 0.0M
2023-06-07 57.94 58.12 57.43 57.62 0.0M
2023-06-06 57.91 58.08 57.73 57.94 0.0M
2023-06-05 58.06 58.50 58.02 58.37 0.0M
2023-06-02 57.72 58.20 57.66 58.11 0.0M
2023-06-01 57.27 57.49 56.86 57.44 0.1M
2023-05-31 57.48 57.75 57.30 57.30 0.0M
2023-05-30 57.60 58.18 57.58 57.78 0.1M
2023-05-29 57.49 57.58 57.41 57.44 0.0M
2023-05-26 55.86 57.23 55.72 57.11 0.0M
2023-05-25 54.87 55.66 54.83 55.60 0.0M
2023-05-24 54.09 54.09 53.51 53.64 0.0M
2023-05-23 54.85 54.97 54.53 54.59 0.0M
2023-05-22 54.74 54.93 54.42 54.86 0.0M
2023-05-19 54.94 55.04 54.60 54.60 0.0M
2023-05-18 53.66 54.72 53.66 54.72 0.0M
2023-05-17 52.78 53.29 52.76 53.12 0.1M
2023-05-16 52.59 52.90 52.50 52.86 0.0M
2023-05-15 52.50 52.52 52.20 52.47 0.0M
2023-05-12 52.23 52.47 52.10 52.20 0.0M
2023-05-11 52.50 52.51 51.87 52.10 0.0M
2023-05-10 51.73 52.11 51.49 52.07 0.0M
2023-05-09 51.76 51.81 51.64 51.74 0.0M
2023-05-08 51.51 51.64 51.37 51.60 0.0M
2023-05-05 50.69 51.65 50.62 51.51 0.0M
2023-05-04 50.28 50.60 50.07 50.50 0.0M
2023-05-03 51.05 51.05 50.65 50.73 0.0M
2023-05-02 51.58 51.73 50.80 50.86 0.1M
2023-04-28 50.77 51.21 50.73 50.89 0.0M
2023-04-27 50.04 50.47 49.88 50.41 0.0M
2023-04-26 49.91 50.08 49.59 50.08 0.0M
2023-04-25 50.08 50.23 49.92 49.92 0.0M
2023-04-24 50.54 50.58 50.05 50.05 0.0M
2023-04-21 50.99 50.99 50.44 50.64 0.0M
2023-04-20 51.07 51.07 50.65 50.90 0.0M
2023-04-19 50.98 51.14 50.84 51.03 0.0M
2023-04-18 51.25 51.67 51.17 51.28 0.0M
2023-04-17 51.00 51.30 50.90 51.06 0.0M
2023-04-14 50.64 51.12 50.51 50.82 0.0M
2023-04-13 50.43 50.55 50.08 50.50 0.0M
2023-04-12 50.75 51.04 50.31 50.43 0.0M
2023-04-11 51.24 51.29 50.65 50.65 0.0M
2023-04-06 50.83 50.96 50.46 50.81 0.0M
2023-04-05 51.36 51.39 50.71 50.79 0.0M
2023-04-04 51.89 52.12 51.42 51.56 0.0M
2023-04-03 52.08 52.17 51.55 51.59 0.1M
2023-03-31 51.27 51.73 51.19 51.72 0.0M
2023-03-30 51.10 51.20 50.88 51.19 0.0M
2023-03-29 50.43 50.70 50.19 50.64 0.0M
2023-03-28 50.49 50.49 49.58 49.72 0.0M
2023-03-27 50.89 50.98 50.47 50.54 0.0M
2023-03-24 50.62 50.74 50.28 50.40 0.0M
2023-03-23 49.91 50.78 49.91 50.63 0.0M
2023-03-22 50.34 50.80 50.26 50.56 0.0M
2023-03-21 50.16 50.37 49.92 50.12 0.0M
2023-03-20 50.17 50.38 49.65 49.92 0.0M
2023-03-17 50.49 50.90 50.12 50.28 0.0M
2023-03-16 49.55 50.24 49.12 50.14 0.0M
2023-03-15 48.81 49.30 48.31 48.94 0.0M
2023-03-14 48.27 49.00 47.90 48.90 0.0M
2023-03-13 48.42 48.45 47.14 47.98 0.0M
2023-03-10 48.92 49.22 48.02 48.78 0.0M
2023-03-09 49.90 50.43 49.62 50.21 0.0M
2023-03-08 49.69 49.85 49.57 49.69 0.0M
2023-03-07 49.72 49.88 49.50 49.68 0.0M
2023-03-06 49.82 50.21 49.61 50.10 0.0M
2023-03-03 48.64 49.40 48.64 49.28 0.0M
2023-03-02 47.77 48.17 47.75 48.05 0.0M
2023-03-01 48.59 48.66 47.81 47.89 0.1M
2023-02-28 48.50 48.71 48.32 48.61 0.1M
2023-02-27 48.85 49.01 48.67 48.69 0.0M
2023-02-24 49.05 49.17 48.39 48.43 0.0M
2023-02-23 48.91 49.30 48.70 48.70 0.0M
2023-02-22 48.33 48.59 48.08 48.46 0.1M
2023-02-21 49.08 49.08 48.40 48.48 0.0M
2023-02-20 49.21 49.37 49.11 49.21 0.0M
2023-02-17 49.69 49.82 49.16 49.18 0.0M
2023-02-16 50.77 50.89 50.00 50.42 0.0M
2023-02-15 50.07 50.61 50.07 50.49 0.0M
2023-02-14 50.09 50.43 49.56 49.84 0.0M
2023-02-13 49.46 50.07 49.40 50.05 0.0M
2023-02-10 49.43 49.65 49.10 49.38 0.0M
2023-02-09 50.13 50.35 50.07 50.13 0.0M
2023-02-08 50.33 50.66 49.88 49.95 0.1M
2023-02-07 49.54 49.89 49.29 49.89 0.1M
2023-02-06 49.50 49.71 49.15 49.66 0.0M
2023-02-03 49.03 50.30 48.87 50.30 0.0M
2023-02-02 48.02 49.56 47.95 49.56 0.0M
2023-02-01 47.26 47.36 47.02 47.21 0.1M
2023-01-31 46.87 47.13 46.51 47.12 0.0M
2023-01-30 47.15 47.18 46.78 47.09 0.0M
2023-01-27 47.02 47.62 46.99 47.57 0.0M
2023-01-26 46.79 47.18 46.63 46.88 0.0M
2023-01-25 46.64 46.64 45.49 46.04 0.0M
2023-01-24 46.75 46.81 46.49 46.74 0.0M
2023-01-23 45.62 46.86 45.52 46.84 0.0M
2023-01-20 44.94 45.27 44.72 45.27 0.0M
2023-01-19 45.42 45.42 44.80 44.80 0.0M
2023-01-18 45.95 46.22 45.67 45.67 0.1M
2023-01-17 45.40 46.01 45.25 45.87 0.0M
2023-01-16 45.53 45.68 45.26 45.52 0.1M
2023-01-13 45.34 45.38 44.98 45.23 0.0M
2023-01-12 45.33 45.48 44.84 45.09 0.0M
2023-01-11 44.64 44.95 44.52 44.89 0.0M
2023-01-10 44.33 44.61 44.10 44.23 0.0M
2023-01-09 44.13 45.06 44.10 45.06 0.0M
2023-01-06 43.54 44.17 43.38 43.89 0.0M
2023-01-05 43.81 44.11 43.50 43.71 0.0M
2023-01-04 44.10 44.21 43.58 44.17 0.0M
2023-01-03 44.58 45.05 43.84 43.84 0.0M
2023-01-02 44.29 44.82 44.19 44.82 0.0M