Xtrackers MSCI World Momentum ESG UCITS ETF 1C (XWEM)

XWEM
🏛️ 德国 →
46.19
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
2025-09-26 46.17 46.30 46.13 46.19 0.0M
2025-09-25 46.01 46.08 45.93 46.08 0.0M
2025-09-24 46.27 46.42 46.22 46.22 0.0M
2025-09-23 46.48 46.48 46.29 46.29 0.0M
2025-09-22 46.17 46.30 46.15 46.30 0.0M
2025-09-19 46.02 46.17 45.96 46.17 0.0M
2025-09-18 45.94 46.13 45.87 46.13 0.0M
2025-09-17 45.88 45.88 45.59 45.61 0.0M
2025-09-16 46.38 46.38 45.82 45.82 0.0M
2025-09-15 46.37 46.43 46.25 46.43 0.0M
2025-09-12 46.39 46.39 46.31 46.33 0.0M
2025-09-11 46.43 46.49 46.39 46.49 0.0M
2025-09-10 46.10 46.38 46.09 46.29 0.0M
2025-09-09 45.45 45.45 45.28 45.38 0.0M
2025-09-08 45.19 45.43 45.10 45.43 0.0M
2025-09-05 45.36 45.71 44.60 44.79 0.0M
2025-09-04 44.91 45.15 44.91 45.15 0.0M
2025-09-03 44.58 44.76 44.58 44.67 0.0M
2025-09-02 44.97 44.97 44.45 44.45 0.0M
2025-09-01 45.00 45.00 44.84 44.94 0.0M
2025-08-29 45.36 45.36 44.86 44.86 0.0M
2025-08-28 45.34 45.34 45.15 45.32 0.0M
2025-08-27 45.37 45.44 45.31 45.37 0.0M
2025-08-26 45.18 45.18 45.14 45.18 0.0M
2025-08-25 45.33 45.42 45.21 45.35 0.0M
2025-08-22 45.41 45.54 45.41 45.54 0.0M
2025-08-21 45.45 45.45 45.21 45.42 0.0M
2025-08-20 45.21 45.33 45.04 45.33 0.0M
2025-08-19 45.58 45.62 45.42 45.52 0.0M
2025-08-18 45.59 45.59 45.30 45.58 0.2M
2025-08-15 45.96 45.96 45.52 45.56 0.0M
2025-08-14 45.56 45.67 45.56 45.67 0.0M
2025-08-13 45.65 45.81 45.44 45.45 0.0M
2025-08-12 45.65 45.67 45.45 45.47 0.0M
2025-08-11 45.71 45.77 45.61 45.74 0.0M
2025-08-08 45.43 45.53 45.42 45.42 0.0M
2025-08-07 45.37 45.69 45.36 45.42 0.0M
2025-08-06 45.05 45.25 45.00 45.25 0.0M
2025-08-05 45.25 45.32 44.86 44.86 0.0M
2025-08-04 44.47 44.94 44.47 44.94 0.0M
2025-08-01 45.18 45.18 44.21 44.21 0.0M
2025-07-31 45.66 45.68 45.47 45.53 0.0M
2025-07-30 45.02 45.36 44.99 45.36 0.0M
2025-07-29 45.08 45.37 45.02 45.03 0.0M
2025-07-28 44.88 44.88 44.72 44.72 0.0M
2025-07-25 44.29 44.62 44.29 44.59 0.0M
2025-07-24 44.41 44.47 44.32 44.32 0.0M
2025-07-23 44.18 44.31 44.14 44.31 0.0M
2025-07-22 44.24 44.32 43.93 43.93 0.0M
2025-07-21 44.41 44.41 44.32 44.39 0.0M
2025-07-18 44.47 44.47 44.26 44.26 0.0M
2025-07-17 44.29 44.39 44.21 44.39 0.0M
2025-07-16 43.70 44.08 43.49 43.49 0.0M
2025-07-15 44.05 44.05 43.86 43.88 0.0M
2025-07-14 43.43 43.80 43.43 43.79 0.0M
2025-07-11 43.81 43.81 43.55 43.62 0.0M
2025-07-10 43.96 44.04 43.89 43.92 0.0M
2025-07-09 43.66 44.00 43.66 44.00 0.0M
2025-07-08 43.99 44.12 43.70 43.70 0.0M
2025-07-07 43.68 43.94 43.68 43.94 0.0M
2025-07-04 43.69 43.69 43.47 43.50 0.0M
2025-07-03 43.29 43.83 43.27 43.83 0.0M
2025-07-02 43.59 43.59 43.17 43.17 0.0M
2025-07-01 43.96 43.96 43.36 43.36 0.0M
2025-06-30 43.77 43.78 43.74 43.78 0.0M
2025-06-27 43.54 43.77 43.47 43.77 0.0M
2025-06-26 43.32 43.32 43.19 43.30 0.0M
2025-06-25 43.51 43.53 43.32 43.32 0.0M
2025-06-24 43.50 43.50 43.38 43.41 0.0M
2025-06-23 42.82 43.02 42.82 42.88 0.0M
2025-06-20 42.89 43.11 42.80 42.94 0.0M
2025-06-19 43.03 43.03 42.76 42.78 0.0M
2025-06-18 43.16 43.21 43.05 43.12 0.0M
2025-06-17 42.94 43.06 42.87 43.01 0.0M
2025-06-16 42.97 43.22 42.92 43.22 0.0M
2025-06-13 42.67 42.93 42.67 42.89 0.0M
2025-06-12 43.20 43.20 42.87 43.18 0.0M
2025-06-11 43.38 43.46 43.38 43.46 0.0M
2025-06-10 43.79 43.79 43.39 43.41 0.0M
2025-06-09 44.05 44.05 43.77 43.77 0.0M
2025-06-06 43.87 44.13 43.87 44.04 0.0M
2025-06-05 43.81 44.00 43.72 43.99 0.0M
2025-06-04 43.98 44.00 43.86 43.86 0.0M
2025-06-03 43.67 43.78 43.66 43.78 0.0M
2025-06-02 43.38 43.42 43.15 43.42 0.0M
2025-05-30 43.41 43.52 43.35 43.35 0.0M
2025-05-29 44.19 44.19 43.35 43.35 0.0M
2025-05-28 43.63 43.71 43.45 43.58 0.0M
2025-05-27 43.37 43.59 43.37 43.59 0.0M
2025-05-26 43.12 43.34 43.12 43.21 0.0M
2025-05-23 43.27 43.27 42.39 42.83 0.0M
2025-05-22 43.22 43.33 43.11 43.33 0.0M
2025-05-21 43.53 43.57 43.40 43.57 0.0M
2025-05-20 44.06 44.06 43.96 43.96 0.0M
2025-05-19 43.58 43.93 43.38 43.93 0.0M
2025-05-16 43.75 44.15 43.75 44.15 0.0M
2025-05-15 43.55 43.80 43.42 43.80 0.0M
2025-05-14 43.69 43.69 43.52 43.66 0.0M
2025-05-13 43.25 43.70 43.24 43.70 0.0M
2025-05-12 43.05 43.60 43.05 43.15 0.0M
2025-05-09 42.11 42.20 41.78 41.96 0.0M
2025-05-08 41.94 42.04 41.72 42.00 0.0M
2025-05-07 41.49 41.49 41.22 41.30 0.0M
2025-05-06 41.54 41.54 41.11 41.38 0.0M
2025-05-05 41.43 41.64 41.31 41.64 0.0M
2025-05-02 41.27 41.47 41.00 41.47 0.0M
2025-04-30 40.22 40.32 39.87 40.21 0.0M
2025-04-29 39.98 40.02 39.94 39.95 0.0M
2025-04-28 39.98 39.98 39.67 39.67 0.0M
2025-04-25 39.90 39.90 39.58 39.60 0.0M
2025-04-24 38.97 39.51 38.97 39.51 0.0M
2025-04-23 39.06 39.78 38.84 39.33 0.0M
2025-04-22 37.56 37.99 37.44 37.99 0.0M
2025-04-17 38.59 38.59 38.17 38.30 0.0M
2025-04-16 38.44 38.75 38.27 38.75 0.0M
2025-04-15 38.77 39.17 38.68 39.12 0.0M
2025-04-14 38.26 38.67 38.26 38.53 0.0M
2025-04-11 37.97 37.97 37.52 37.54 0.0M
2025-04-10 39.79 39.79 37.89 37.89 0.0M
2025-04-09 36.33 36.58 35.75 36.22 0.0M
2025-04-08 37.43 38.62 37.43 37.99 0.0M
2025-04-07 37.50 37.50 34.84 36.70 0.0M
2025-04-04 38.97 38.97 37.35 37.47 0.0M
2025-04-03 40.21 40.21 39.46 39.46 0.0M
2025-04-02 41.77 41.80 41.31 41.80 0.0M
2025-04-01 41.43 41.56 41.35 41.56 0.0M
2025-03-31 40.71 40.94 40.60 40.94 0.0M
2025-03-28 41.89 41.97 41.19 41.19 0.0M
2025-03-27 42.35 42.35 42.00 42.15 0.0M
2025-03-26 42.87 42.87 42.43 42.44 0.0M
2025-03-25 42.67 42.78 42.67 42.78 0.0M
2025-03-24 42.23 42.71 42.23 42.63 0.0M
2025-03-21 41.76 41.85 41.46 41.75 0.0M
2025-03-20 41.96 42.10 41.69 41.83 0.0M
2025-03-19 41.15 41.64 41.15 41.64 0.0M
2025-03-18 41.44 41.53 41.02 41.17 0.0M
2025-03-17 41.10 41.47 41.06 41.37 0.0M
2025-03-14 40.71 41.16 40.68 41.16 0.0M
2025-03-13 40.78 40.98 40.50 40.55 0.0M
2025-03-12 40.59 40.98 40.47 40.98 0.0M
2025-03-11 40.81 40.81 40.22 40.39 0.0M
2025-03-10 42.03 42.03 41.17 41.17 0.0M
2025-03-07 42.33 42.33 41.57 41.57 0.0M
2025-03-06 43.18 43.18 42.73 42.75 0.0M
2025-03-05 43.61 43.62 42.85 42.85 0.0M
2025-03-04 44.81 44.81 43.36 43.36 0.0M
2025-03-03 45.90 45.90 45.31 45.35 0.0M
2025-02-28 45.05 45.22 45.04 45.18 0.0M
2025-02-27 45.70 45.80 45.67 45.67 0.0M
2025-02-26 45.36 45.71 45.34 45.67 0.0M
2025-02-25 45.29 45.33 44.84 44.89 0.0M
2025-02-24 45.82 45.83 45.29 45.60 0.0M
2025-02-21 46.39 46.55 46.30 46.30 0.0M
2025-02-20 46.89 46.95 46.31 46.31 0.0M
2025-02-19 46.91 47.04 46.91 46.92 0.0M
2025-02-18 46.80 46.92 46.78 46.84 0.0M
2025-02-17 46.70 46.70 46.60 46.69 0.0M
2025-02-14 46.63 46.65 46.34 46.37 0.0M
2025-02-13 46.36 46.53 46.36 46.47 0.0M
2025-02-12 46.58 46.58 46.23 46.34 0.0M
2025-02-11 46.70 46.75 46.51 46.51 0.0M
2025-02-10 46.70 46.84 46.70 46.84 0.0M
2025-02-07 46.61 46.69 46.50 46.50 0.0M
2025-02-06 46.41 46.62 46.41 46.53 0.0M
2025-02-05 45.55 45.92 45.53 45.92 0.0M
2025-02-04 45.73 45.73 45.64 45.68 0.0M
2025-02-03 45.62 45.68 45.42 45.68 0.0M
2025-01-31 45.97 46.20 45.97 46.19 0.0M
2025-01-30 45.50 45.68 45.50 45.63 0.0M
2025-01-29 45.36 45.48 45.19 45.30 0.0M
2025-01-28 44.67 44.88 44.67 44.78 0.0M
2025-01-27 45.11 45.11 44.12 44.12 0.0M
2025-01-24 45.93 46.00 45.77 45.77 0.0M
2025-01-23 45.96 46.04 45.87 46.04 0.0M
2025-01-22 45.91 45.92 45.81 45.84 0.0M
2025-01-21 45.37 45.51 45.37 45.43 0.0M
2025-01-20 45.66 45.66 45.38 45.38 0.0M
2025-01-17 45.22 45.61 45.22 45.61 0.0M
2025-01-16 45.28 45.28 45.07 45.09 0.0M
2025-01-15 44.26 44.91 44.26 44.88 0.0M
2025-01-14 44.39 44.39 44.13 44.13 0.0M
2025-01-13 44.20 44.20 44.03 44.05 0.0M
2025-01-10 44.80 44.80 44.29 44.29 0.0M
2025-01-09 44.75 44.84 44.68 44.79 0.0M
2025-01-08 44.67 44.82 44.59 44.76 0.0M
2025-01-07 44.84 45.07 44.67 44.67 0.0M
2025-01-06 44.89 45.12 44.82 45.08 0.0M
2025-01-03 44.77 44.87 44.57 44.87 0.0M
2025-01-02 44.58 44.91 44.58 44.91 0.0M