Xtrackers MSCI World Momentum UCITS ETF 1C (XDEM)

XDEM
🏛️ 德国 →
68.97
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 69.25 69.25 69.25 69.25 0.7K
09:10 69.25 69.25 69.24 69.24 0.0K
09:20 69.24 69.24 69.24 69.24 0.2K
09:40 69.17 69.17 69.17 69.17 0.0K
09:50 69.19 69.19 69.19 69.19 0.0K
10:05 69.16 69.18 69.16 69.18 0.1K
10:20 69.19 69.19 69.19 69.19 0.2K
10:30 69.16 69.16 69.16 69.16 0.0K
10:40 69.16 69.16 69.16 69.16 0.0K
10:50 69.19 69.19 69.18 69.18 1.1K
11:00 69.22 69.22 69.22 69.22 0.1K
11:20 69.19 69.19 69.19 69.19 0.2K
11:25 69.21 69.21 69.21 69.21 5.5K
11:35 69.21 69.21 69.21 69.21 0.0K
11:40 69.21 69.21 69.21 69.21 0.1K
11:45 69.21 69.21 69.21 69.21 2.0K
12:00 69.20 69.20 69.20 69.20 0.3K
12:10 69.23 69.23 69.23 69.23 0.2K
12:30 69.22 69.22 69.22 69.22 0.0K
12:45 69.20 69.20 69.20 69.20 0.0K
12:50 69.20 69.20 69.20 69.20 0.0K
13:00 69.19 69.19 69.19 69.19 0.0K
13:10 69.20 69.20 69.16 69.16 0.1K
13:50 69.07 69.09 69.07 69.09 0.1K
13:55 69.10 69.10 69.10 69.10 0.0K
14:10 69.12 69.12 69.12 69.12 0.0K
14:15 69.12 69.12 69.12 69.12 0.0K
14:20 69.09 69.09 69.09 69.09 0.2K
15:00 69.06 69.06 69.06 69.06 0.0K
15:05 69.08 69.08 69.08 69.08 0.0K
15:10 69.10 69.10 69.10 69.10 0.0K
15:25 69.09 69.09 69.09 69.09 0.0K
15:30 69.12 69.12 69.12 69.12 0.0K
15:35 69.11 69.11 69.11 69.11 0.0K
15:40 69.08 69.08 69.08 69.08 0.5K
15:50 68.99 68.99 68.99 68.99 0.0K
15:55 69.01 69.04 68.96 69.04 2.1K
16:00 68.90 68.90 68.80 68.80 0.6K
16:10 68.72 68.78 68.72 68.78 1.7K
16:15 68.80 68.80 68.80 68.80 16.5K
16:20 68.79 68.79 68.79 68.79 0.0K
16:25 68.87 68.87 68.87 68.87 0.0K
16:30 68.94 68.94 68.94 68.94 0.0K
16:55 68.97 68.97 68.97 68.97 0.0K
17:00 68.94 68.95 68.94 68.95 0.1K
17:10 68.99 68.99 68.99 68.99 0.0K
17:15 68.97 68.97 68.97 68.97 0.7K
17:25 68.94 68.94 68.94 68.94 0.1K
17:35 68.97 68.97 68.97 68.97 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 69.25 69.25 68.72 68.97 0.0M
2025-10-02 69.06 69.25 68.80 68.96 0.0M
2025-10-01 68.43 69.07 68.32 69.02 0.0M
2025-09-30 68.64 68.82 68.49 68.71 0.0M
2025-09-29 68.78 68.92 68.64 68.64 0.0M
2025-09-26 68.33 68.72 68.28 68.41 0.0M
2025-09-25 68.15 68.34 67.81 68.29 0.0M
2025-09-24 68.42 68.67 68.27 68.43 0.0M
2025-09-23 68.39 68.50 68.33 68.35 0.0M
2025-09-22 68.39 68.42 68.08 68.25 0.0M
2025-09-19 67.93 68.23 67.89 68.19 0.0M
2025-09-18 67.79 68.16 67.64 68.08 0.0M
2025-09-17 67.55 67.63 67.20 67.23 0.0M
2025-09-16 68.37 68.38 67.52 67.53 0.0M
2025-09-15 68.41 68.45 68.20 68.38 0.0M
2025-09-12 68.25 68.50 68.17 68.27 0.0M
2025-09-11 68.45 68.56 68.24 68.42 0.0M
2025-09-10 67.77 68.36 67.60 68.18 0.0M
2025-09-09 66.64 66.81 66.64 66.78 0.0M
2025-09-08 66.36 66.73 66.35 66.73 0.0M
2025-09-05 66.73 67.02 65.57 65.83 0.0M
2025-09-04 66.01 66.47 65.99 66.37 0.0M
2025-09-03 65.81 66.01 65.74 65.84 0.0M
2025-09-02 66.10 66.13 65.33 65.57 0.0M
2025-09-01 66.08 66.20 65.98 66.18 0.0M
2025-08-29 66.60 66.65 65.84 65.97 0.0M
2025-08-28 66.62 66.67 66.32 66.59 0.0M
2025-08-27 66.86 66.95 66.49 66.69 0.0M
2025-08-26 66.26 66.42 66.15 66.40 0.0M
2025-08-25 66.34 66.49 66.31 66.41 0.0M
2025-08-22 66.73 67.00 66.72 66.77 0.0M
2025-08-21 66.84 66.88 66.39 66.80 0.0M
2025-08-20 66.38 66.46 66.06 66.46 0.0M
2025-08-19 66.78 66.80 66.47 66.56 0.0M
2025-08-18 66.73 66.86 66.63 66.75 0.0M
2025-08-15 67.23 67.23 66.62 66.64 0.0M
2025-08-14 66.73 67.14 66.70 66.99 0.0M
2025-08-13 66.92 67.08 66.52 66.55 0.0M
2025-08-12 66.94 67.07 66.64 66.71 0.0M
2025-08-11 66.75 67.00 66.59 66.95 0.0M
2025-08-08 66.47 66.82 66.40 66.51 0.0M
2025-08-07 66.44 66.78 66.42 66.45 0.0M
2025-08-06 66.45 66.48 66.00 66.42 0.0M
2025-08-05 66.66 66.72 66.02 66.02 0.0M
2025-08-04 65.60 66.15 65.59 66.10 0.0M
2025-08-01 66.36 66.36 64.75 65.29 0.1M
2025-07-31 66.81 67.12 66.67 66.77 0.0M
2025-07-30 65.94 66.64 65.90 66.56 0.1M
2025-07-29 65.92 66.23 65.90 65.98 0.0M
2025-07-28 65.66 65.84 65.47 65.55 0.0M
2025-07-25 65.10 65.44 65.02 65.30 0.0M
2025-07-24 65.24 65.30 64.99 65.13 0.0M
2025-07-23 64.75 64.99 64.72 64.99 0.0M
2025-07-22 65.12 65.16 64.52 64.58 0.0M
2025-07-21 65.41 65.41 65.20 65.32 0.0M
2025-07-18 65.61 65.61 65.23 65.31 0.0M
2025-07-17 65.37 65.56 65.26 65.56 0.0M
2025-07-16 64.78 65.25 64.41 64.41 0.0M
2025-07-15 65.14 65.18 64.92 64.92 0.0M
2025-07-14 64.30 65.00 64.20 64.96 0.0M
2025-07-11 64.74 64.76 64.38 64.43 0.0M
2025-07-10 64.87 65.01 64.76 64.88 0.0M
2025-07-09 64.60 64.94 64.56 64.94 0.0M
2025-07-08 64.92 65.05 64.48 64.62 0.0M
2025-07-07 64.58 64.95 64.57 64.90 0.0M
2025-07-04 64.53 64.60 64.28 64.41 0.0M
2025-07-03 63.98 64.73 63.98 64.70 0.0M
2025-07-02 64.51 64.51 63.90 63.93 0.0M
2025-07-01 65.16 65.16 64.28 64.28 0.0M
2025-06-30 64.88 65.09 64.87 65.00 0.0M
2025-06-27 64.76 64.96 64.55 64.96 0.0M
2025-06-26 64.42 64.61 64.29 64.57 0.0M
2025-06-25 64.94 64.97 64.52 64.52 0.0M
2025-06-24 64.77 64.80 64.50 64.64 0.0M
2025-06-23 63.91 64.36 63.89 64.06 0.0M
2025-06-20 63.95 64.32 63.90 64.12 0.0M
2025-06-19 64.30 64.33 63.84 63.84 0.0M
2025-06-18 64.37 64.57 64.27 64.33 0.0M
2025-06-17 64.14 64.35 63.98 64.27 0.0M
2025-06-16 64.26 64.59 64.16 64.56 0.0M
2025-06-13 63.81 64.33 63.77 64.19 0.0M
2025-06-12 64.45 64.49 63.75 64.31 0.0M
2025-06-11 64.66 64.80 64.42 64.74 0.0M
2025-06-10 65.14 65.17 64.49 64.49 0.0M
2025-06-09 65.40 65.48 64.97 65.09 0.0M
2025-06-06 65.40 65.82 65.38 65.48 0.0M
2025-06-05 65.44 65.65 65.06 65.54 0.0M
2025-06-04 65.64 65.84 65.39 65.49 0.0M
2025-06-03 65.20 65.54 64.97 65.41 0.0M
2025-06-02 64.85 65.01 64.50 65.01 0.0M
2025-05-30 64.79 65.07 64.45 64.88 0.0M
2025-05-29 65.95 66.05 64.50 64.66 0.0M
2025-05-28 64.94 65.23 64.70 64.91 0.0M
2025-05-27 64.47 64.83 64.33 64.79 0.0M
2025-05-26 64.20 64.47 64.18 64.34 0.0M
2025-05-23 64.20 64.29 63.00 63.74 0.0M
2025-05-22 64.26 64.36 63.85 64.33 0.0M
2025-05-21 64.75 64.94 64.31 64.83 0.0M
2025-05-20 65.25 65.58 65.24 65.36 0.0M
2025-05-19 64.86 65.30 64.40 65.23 0.0M
2025-05-16 65.17 65.63 65.15 65.63 0.0M
2025-05-15 64.60 65.17 64.44 65.17 0.0M
2025-05-14 64.95 65.09 64.50 64.84 0.1M
2025-05-13 64.40 65.12 64.36 65.11 0.0M
2025-05-12 64.28 65.02 64.00 64.38 0.1M
2025-05-09 62.74 62.92 62.26 62.51 0.1M
2025-05-08 62.75 62.96 62.19 62.72 0.0M
2025-05-07 61.73 61.83 61.50 61.71 0.0M
2025-05-06 61.89 61.89 61.25 61.78 0.0M
2025-05-05 61.90 62.14 61.69 62.12 0.0M
2025-05-02 61.62 62.09 61.38 62.09 0.0M
2025-04-30 60.34 60.46 59.29 60.28 0.0M
2025-04-29 60.05 60.28 59.70 60.04 0.0M
2025-04-28 60.02 60.20 59.59 59.59 0.0M
2025-04-25 59.86 59.97 59.31 59.47 0.0M
2025-04-24 58.21 59.25 57.87 59.15 0.0M
2025-04-23 58.06 59.24 57.94 58.49 0.0M
2025-04-22 55.87 56.65 55.72 56.54 0.0M
2025-04-17 57.15 57.42 56.77 57.09 0.0M
2025-04-16 57.00 57.51 56.79 57.42 0.0M
2025-04-15 57.67 58.47 57.38 58.18 0.0M
2025-04-14 57.04 58.12 57.04 57.37 0.0M
2025-04-11 56.53 56.53 54.94 55.71 0.0M
2025-04-10 59.13 59.26 56.37 56.37 0.1M
2025-04-09 54.22 54.83 52.94 53.87 0.0M
2025-04-08 55.68 57.66 55.68 56.75 0.1M
2025-04-07 52.02 56.60 51.55 54.43 0.1M
2025-04-04 58.14 58.27 55.28 55.81 0.1M
2025-04-03 59.98 60.21 58.56 59.04 0.0M
2025-04-02 62.21 62.27 61.50 62.27 0.0M
2025-04-01 61.89 62.22 61.26 62.07 0.0M
2025-03-31 60.84 61.26 60.45 61.26 0.0M
2025-03-28 62.48 62.78 61.52 61.54 0.0M
2025-03-27 63.29 63.36 62.51 62.96 0.0M
2025-03-26 64.14 64.20 63.34 63.42 0.0M
2025-03-25 63.92 64.16 63.82 63.98 0.0M
2025-03-24 63.28 63.98 63.25 63.88 0.0M
2025-03-21 62.57 62.64 62.14 62.55 0.0M
2025-03-20 62.85 63.22 62.30 62.75 0.0M
2025-03-19 61.61 62.42 61.60 62.35 0.0M
2025-03-18 62.11 62.30 61.38 61.62 0.0M
2025-03-17 61.55 62.21 61.46 62.05 0.0M
2025-03-14 60.96 61.79 60.83 61.59 0.0M
2025-03-13 61.07 61.55 60.65 60.77 0.0M
2025-03-12 60.80 61.73 60.62 61.42 0.0M
2025-03-11 60.91 61.05 60.13 60.46 0.1M
2025-03-10 62.65 62.71 61.15 61.31 0.1M
2025-03-07 63.21 63.30 61.96 61.99 0.1M
2025-03-06 64.57 64.59 63.31 63.86 0.0M
2025-03-05 65.17 65.26 63.96 63.99 0.0M
2025-03-04 66.80 66.80 64.81 64.98 0.1M
2025-03-03 68.40 68.43 67.49 67.68 0.1M
2025-02-28 67.18 67.58 66.76 67.39 0.0M
2025-02-27 68.08 68.41 67.62 68.19 0.0M
2025-02-26 67.52 68.08 67.40 67.96 0.0M
2025-02-25 67.52 67.69 66.50 66.60 0.0M
2025-02-24 68.30 68.54 67.51 67.97 0.0M
2025-02-21 69.17 69.56 69.03 69.22 0.0M
2025-02-20 70.06 70.24 69.02 69.07 0.0M
2025-02-19 70.44 70.53 69.99 70.43 0.0M
2025-02-18 70.36 70.57 70.11 70.17 0.0M
2025-02-17 70.13 70.30 70.06 70.19 0.0M
2025-02-14 69.99 69.99 69.62 69.80 0.0M
2025-02-13 69.70 70.10 69.49 69.85 0.0M
2025-02-12 69.78 69.92 69.22 69.52 0.0M
2025-02-11 69.96 70.05 69.70 69.81 0.0M
2025-02-10 69.89 70.34 69.85 70.00 0.0M
2025-02-07 69.64 69.94 69.56 69.68 0.0M
2025-02-06 69.20 69.62 69.18 69.55 0.0M
2025-02-05 68.03 68.58 67.92 68.58 0.0M
2025-02-04 68.06 68.27 67.76 68.24 0.0M
2025-02-03 67.65 68.07 67.33 68.07 0.1M
2025-01-31 68.38 68.79 68.30 68.68 0.0M
2025-01-30 67.70 68.07 67.55 67.86 0.0M
2025-01-29 67.34 67.56 67.07 67.12 0.1M
2025-01-28 66.49 66.79 66.19 66.57 0.0M
2025-01-27 66.90 66.91 65.54 65.76 0.1M
2025-01-24 67.93 67.99 67.63 67.75 0.1M
2025-01-23 67.75 68.11 67.60 67.96 0.0M
2025-01-22 67.62 67.88 67.49 67.66 0.0M
2025-01-21 66.84 67.22 66.83 67.00 0.0M
2025-01-20 67.12 67.19 66.77 66.94 0.0M
2025-01-17 66.69 67.24 66.65 67.17 0.0M
2025-01-16 66.61 66.85 66.41 66.56 0.0M
2025-01-15 65.17 66.31 65.15 66.27 0.1M
2025-01-14 65.44 65.57 64.90 65.06 0.0M
2025-01-13 65.26 65.32 64.89 65.17 0.0M
2025-01-10 65.98 66.07 65.18 65.36 0.0M
2025-01-09 65.86 66.21 65.86 66.06 0.0M
2025-01-08 65.89 66.16 65.58 65.97 0.0M
2025-01-07 65.97 66.35 65.50 65.82 0.0M
2025-01-06 66.13 66.34 65.98 66.31 0.0M
2025-01-03 65.80 66.15 65.70 66.15 0.0M
2025-01-02 65.44 66.14 65.35 66.14 0.1M