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
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 50.32 50.44 50.23 50.27 0.0M
2021-12-29 50.50 50.63 49.82 50.02 0.1M
2021-12-28 50.52 50.82 50.33 50.33 0.0M
2021-12-27 49.84 50.34 49.66 50.23 0.1M
2021-12-23 49.38 49.75 49.24 49.72 0.0M
2021-12-22 48.74 49.12 48.57 49.12 0.0M
2021-12-21 48.10 48.35 47.84 48.17 0.1M
2021-12-20 47.64 47.84 47.31 47.35 0.1M
2021-12-17 48.80 48.89 48.03 48.61 0.1M
2021-12-16 49.98 50.20 49.26 49.26 0.0M
2021-12-15 48.87 48.91 48.64 48.64 0.1M
2021-12-14 49.49 49.49 48.33 48.42 0.0M
2021-12-13 49.93 50.20 49.27 49.27 0.0M
2021-12-10 49.80 50.02 49.43 49.49 0.0M
2021-12-09 50.14 50.14 49.80 49.96 0.0M
2021-12-08 50.35 50.42 49.76 49.87 0.1M
2021-12-07 49.09 50.23 49.08 50.18 0.0M
2021-12-06 48.79 48.79 47.98 48.38 0.1M
2021-12-03 49.45 49.86 48.14 48.37 0.0M
2021-12-02 48.95 49.13 48.39 48.89 0.1M
2021-12-01 49.86 50.16 49.72 50.13 0.1M
2021-11-30 49.45 49.98 49.04 49.51 0.1M
2021-11-29 50.25 50.45 49.90 50.02 0.0M
2021-11-26 49.82 50.00 49.30 49.32 0.0M
2021-11-25 51.46 51.46 51.21 51.28 0.0M
2021-11-24 51.00 51.26 50.75 51.18 0.0M
2021-11-23 51.15 51.33 50.58 50.73 0.0M
2021-11-22 51.31 51.72 51.20 51.48 0.0M
2021-11-19 51.24 51.29 50.79 50.90 0.0M
2021-11-18 51.32 51.32 50.64 50.88 0.0M
2021-11-17 51.25 51.27 50.96 51.14 0.0M
2021-11-16 50.80 51.11 50.71 51.11 0.0M
2021-11-15 50.52 50.73 50.48 50.62 0.1M
2021-11-12 50.32 50.47 50.22 50.47 0.0M
2021-11-11 50.12 50.30 50.05 50.30 0.0M
2021-11-10 50.15 50.15 49.62 50.09 0.0M
2021-11-09 50.43 50.56 49.80 50.00 0.0M
2021-11-08 50.33 50.74 50.32 50.63 0.1M
2021-11-05 50.59 50.91 50.49 50.61 0.0M
2021-11-04 50.68 50.79 50.36 50.42 0.0M
2021-11-03 50.16 50.17 50.00 50.07 0.0M
2021-11-02 49.92 50.16 49.83 50.07 0.0M
2021-11-01 49.94 50.12 49.75 49.94 0.1M
2021-10-29 49.12 49.69 49.05 49.69 0.0M
2021-10-28 49.10 49.26 48.96 49.14 0.0M
2021-10-27 49.38 49.38 49.09 49.22 0.0M
2021-10-26 49.53 49.78 49.42 49.59 0.0M
2021-10-25 48.77 49.14 48.66 49.09 0.0M
2021-10-22 48.60 48.83 48.52 48.56 0.0M
2021-10-21 48.30 48.57 48.25 48.32 0.0M
2021-10-20 48.37 48.62 48.36 48.50 0.0M
2021-10-19 48.31 48.52 48.25 48.49 0.0M
2021-10-18 48.09 48.25 47.75 48.14 0.0M
2021-10-15 47.81 48.10 47.73 48.07 0.0M
2021-10-14 47.12 47.51 47.01 47.51 0.0M
2021-10-13 46.62 46.91 46.52 46.66 0.0M
2021-10-12 46.30 46.89 46.30 46.76 0.0M
2021-10-11 46.80 47.20 46.71 47.16 0.0M
2021-10-08 47.24 47.27 46.94 46.98 0.0M
2021-10-07 46.79 47.27 46.66 47.24 0.0M
2021-10-06 46.12 46.24 45.83 46.08 0.0M
2021-10-05 45.90 46.65 45.79 46.56 0.0M
2021-10-04 46.10 46.26 45.57 45.59 0.1M
2021-10-01 45.64 46.23 45.56 46.15 0.1M
2021-09-30 46.96 47.00 46.37 46.46 0.0M
2021-09-29 46.82 46.92 46.56 46.56 0.0M
2021-09-28 47.51 47.51 46.40 46.48 0.0M
2021-09-27 47.77 47.77 47.27 47.52 0.1M
2021-09-24 47.33 47.39 47.04 47.31 0.0M
2021-09-23 47.00 47.36 46.91 47.33 0.0M
2021-09-22 46.36 46.65 46.15 46.65 0.0M
2021-09-21 46.15 46.45 45.82 46.10 0.0M
2021-09-20 46.42 46.42 45.70 45.70 0.0M
2021-09-17 47.52 47.52 46.95 46.96 0.0M
2021-09-16 47.21 47.41 47.11 47.18 0.0M
2021-09-15 46.98 46.98 46.67 46.91 0.0M
2021-09-14 47.11 47.21 46.85 46.96 0.0M
2021-09-13 47.29 47.42 46.80 46.99 0.0M
2021-09-10 47.40 47.51 47.16 47.18 0.0M
2021-09-09 46.78 47.45 46.66 47.25 0.0M
2021-09-08 47.32 47.45 46.87 46.98 0.0M
2021-09-07 47.40 47.43 47.28 47.39 0.0M
2021-09-06 47.35 47.47 47.27 47.46 0.0M
2021-09-03 47.23 47.26 46.97 47.09 0.0M
2021-09-02 47.05 47.33 47.00 47.33 0.0M
2021-09-01 47.31 47.35 46.90 47.04 0.1M
2021-08-31 47.30 47.36 46.92 47.14 0.0M
2021-08-30 47.20 47.32 47.12 47.31 0.0M
2021-08-27 46.86 47.13 46.81 47.13 0.0M
2021-08-26 46.84 47.05 46.78 46.84 0.0M
2021-08-25 46.93 47.05 46.78 47.05 0.0M
2021-08-24 46.79 46.82 46.58 46.71 0.0M
2021-08-23 46.08 46.51 46.00 46.50 0.0M
2021-08-20 45.54 45.90 45.33 45.87 0.0M
2021-08-19 45.68 45.80 45.32 45.60 0.0M
2021-08-18 46.59 46.62 46.35 46.57 0.0M
2021-08-17 46.60 46.69 46.46 46.55 0.0M
2021-08-16 46.87 46.95 46.39 46.60 0.1M
2021-08-13 47.40 47.48 47.07 47.07 0.0M
2021-08-12 47.23 47.33 47.09 47.23 0.0M
2021-08-11 47.25 47.38 47.10 47.11 0.0M
2021-08-10 47.11 47.34 47.04 47.30 0.0M
2021-08-09 46.74 46.95 46.60 46.95 0.0M
2021-08-06 46.48 46.80 46.35 46.72 0.0M
2021-08-05 46.11 46.41 46.06 46.41 0.0M
2021-08-04 45.90 46.23 45.77 46.11 0.0M
2021-08-03 45.65 45.74 45.33 45.66 0.0M
2021-08-02 45.78 45.93 45.58 45.74 0.0M
2021-07-30 45.34 45.60 45.16 45.40 0.0M
2021-07-29 45.54 45.70 45.40 45.69 0.0M
2021-07-28 45.20 45.48 45.16 45.43 0.0M
2021-07-27 45.58 45.68 44.95 44.95 0.0M
2021-07-26 45.49 45.73 45.24 45.71 0.0M
2021-07-23 45.39 45.60 45.30 45.60 0.0M
2021-07-22 45.24 45.35 45.03 45.08 0.0M
2021-07-21 44.64 45.00 44.56 44.94 0.0M
2021-07-20 43.89 44.42 43.67 44.37 0.0M
2021-07-19 44.04 44.07 43.07 43.53 0.0M
2021-07-16 44.81 44.99 44.53 44.57 0.0M
2021-07-15 44.94 44.98 44.69 44.98 0.0M
2021-07-14 45.15 45.49 45.03 45.03 0.0M
2021-07-13 45.33 45.37 45.10 45.23 0.0M
2021-07-12 44.90 45.16 44.60 45.15 0.0M
2021-07-09 44.33 44.78 44.23 44.78 0.0M
2021-07-08 44.51 44.51 43.61 44.02 0.0M
2021-07-07 44.81 45.00 44.56 44.80 0.0M
2021-07-06 44.83 45.08 44.55 44.63 0.0M
2021-07-05 44.87 45.04 44.76 44.98 0.0M
2021-07-02 44.95 45.03 44.84 44.86 0.0M
2021-07-01 44.84 44.94 44.60 44.71 0.0M
2021-06-30 44.78 44.78 44.32 44.64 0.0M
2021-06-29 44.40 44.73 44.40 44.62 0.0M
2021-06-28 44.41 44.53 44.28 44.28 0.0M
2021-06-25 44.37 44.49 44.29 44.47 0.0M
2021-06-24 44.03 44.34 44.00 44.34 0.0M
2021-06-23 43.95 43.95 43.61 43.79 0.0M
2021-06-22 43.60 43.78 43.45 43.78 0.0M
2021-06-21 42.94 43.47 42.75 43.44 0.0M
2021-06-18 43.74 43.75 43.09 43.13 0.1M
2021-06-17 43.48 43.87 43.48 43.67 0.0M
2021-06-16 43.48 43.53 43.28 43.38 0.0M
2021-06-15 43.68 43.68 43.32 43.32 0.0M
2021-06-14 43.74 43.80 43.44 43.44 0.0M
2021-06-11 43.29 43.55 43.19 43.54 0.1M
2021-06-10 43.33 43.58 43.14 43.26 0.0M
2021-06-09 43.52 43.52 43.15 43.27 0.0M
2021-06-08 43.65 43.65 43.29 43.32 0.0M
2021-06-07 43.53 43.60 43.34 43.34 0.0M
2021-06-04 43.31 43.37 43.20 43.31 0.0M
2021-06-03 43.27 43.38 42.86 43.31 0.0M
2021-06-02 43.29 43.33 43.14 43.28 0.0M
2021-06-01 43.01 43.31 42.97 43.11 0.0M
2021-05-31 43.11 43.11 42.74 42.79 0.0M
2021-05-28 43.27 43.28 42.95 42.98 0.0M
2021-05-27 42.82 43.00 42.70 42.94 0.0M
2021-05-26 42.73 42.89 42.67 42.83 0.0M
2021-05-25 42.68 42.74 42.52 42.52 0.0M
2021-05-21 42.13 42.40 42.00 42.12 0.0M
2021-05-20 41.31 41.96 41.06 41.96 0.0M
2021-05-19 40.88 40.90 40.40 40.81 0.1M
2021-05-18 41.83 41.83 41.23 41.64 0.0M
2021-05-17 41.80 41.83 41.36 41.37 0.1M
2021-05-14 41.43 41.70 41.25 41.69 0.0M
2021-05-13 40.92 41.41 40.60 41.18 0.0M
2021-05-12 41.93 41.94 41.21 41.21 0.0M
2021-05-11 41.84 41.84 40.88 41.76 0.1M
2021-05-10 43.09 43.19 42.35 42.42 0.0M
2021-05-07 43.06 43.37 42.88 43.28 0.0M
2021-05-06 43.22 43.22 42.44 42.76 0.0M
2021-05-05 43.26 43.52 43.19 43.43 0.0M
2021-05-04 43.78 43.82 42.64 42.67 0.0M
2021-05-03 44.17 44.37 43.79 43.80 0.0M
2021-04-30 44.03 44.22 43.76 44.13 0.0M
2021-04-29 44.48 44.53 43.94 43.96 0.0M
2021-04-28 44.53 44.53 44.20 44.26 0.0M
2021-04-27 44.61 44.61 44.21 44.44 0.0M
2021-04-26 44.21 44.42 44.03 44.39 0.0M
2021-04-23 43.88 44.22 43.71 44.22 0.0M
2021-04-22 44.13 44.39 44.01 44.34 0.0M
2021-04-21 43.76 43.86 43.50 43.86 0.0M
2021-04-20 43.95 44.03 43.44 43.44 0.0M
2021-04-19 44.84 44.84 43.95 44.03 0.0M
2021-04-16 44.71 44.85 44.50 44.61 0.0M
2021-04-15 44.23 44.70 44.19 44.59 0.0M
2021-04-14 44.59 44.78 44.19 44.22 0.0M
2021-04-13 44.06 44.50 44.04 44.37 0.0M
2021-04-12 44.03 44.07 43.73 43.83 0.0M
2021-04-09 43.80 43.85 43.60 43.82 0.0M
2021-04-08 43.62 43.76 43.53 43.70 0.0M
2021-04-07 43.40 43.42 43.02 43.18 0.0M
2021-04-06 43.20 43.53 43.15 43.49 0.1M
2021-04-01 42.65 43.06 42.48 42.80 0.1M
2021-03-31 41.60 42.28 41.46 42.27 0.0M
2021-03-30 41.49 41.57 41.19 41.57 0.0M
2021-03-29 41.51 41.63 41.15 41.30 0.0M
2021-03-26 41.41 41.41 40.81 41.18 0.0M
2021-03-25 41.04 41.13 40.43 40.94 0.0M
2021-03-24 41.70 41.94 41.30 41.40 0.0M
2021-03-23 41.52 41.97 41.44 41.78 0.0M
2021-03-22 41.26 41.69 41.10 41.69 0.0M
2021-03-19 41.11 41.16 40.69 41.09 0.0M
2021-03-18 41.55 41.55 41.14 41.29 0.0M
2021-03-17 41.85 41.85 41.14 41.27 0.0M
2021-03-16 41.97 42.28 41.69 42.01 0.0M
2021-03-15 41.47 41.48 41.20 41.40 0.1M
2021-03-12 41.25 41.25 40.79 40.90 0.0M
2021-03-11 40.92 41.43 40.87 41.40 0.0M
2021-03-10 40.67 41.18 40.46 40.79 0.0M
2021-03-09 39.46 40.56 39.46 40.53 0.1M
2021-03-08 39.54 40.38 39.23 40.02 0.1M
2021-03-05 39.43 40.07 38.46 38.70 0.1M
2021-03-04 40.28 40.41 39.57 40.06 0.1M
2021-03-03 41.83 41.85 40.73 40.98 0.0M
2021-03-02 42.25 42.29 41.71 41.71 0.0M
2021-03-01 41.68 42.00 41.50 41.97 0.1M
2021-02-26 40.42 41.15 40.33 41.15 0.0M
2021-02-25 41.99 41.99 41.19 41.19 0.0M
2021-02-24 41.60 42.11 41.19 41.77 0.0M
2021-02-23 42.26 42.34 40.45 41.49 0.1M
2021-02-22 43.10 43.12 42.49 42.62 0.0M
2021-02-19 43.45 43.86 43.45 43.80 0.0M
2021-02-18 43.93 44.00 43.26 43.53 0.0M
2021-02-17 44.19 44.32 43.57 43.64 0.0M
2021-02-16 44.44 44.62 44.28 44.31 0.0M
2021-02-15 44.36 44.49 44.33 44.46 0.1M
2021-02-12 43.81 44.07 43.81 44.07 0.0M
2021-02-11 43.71 43.95 43.64 43.94 0.0M
2021-02-10 43.91 43.94 43.19 43.46 0.0M
2021-02-09 43.88 43.90 43.61 43.78 0.0M
2021-02-08 43.82 43.95 43.77 43.77 0.0M
2021-02-05 43.65 43.69 43.36 43.50 0.0M
2021-02-04 43.18 43.31 43.12 43.28 0.0M
2021-02-03 43.44 43.49 42.98 43.10 0.0M
2021-02-02 42.50 43.07 42.45 43.03 0.0M
2021-02-01 41.47 41.91 41.40 41.91 0.1M
2021-01-29 41.23 41.65 41.09 41.16 0.0M
2021-01-28 41.10 42.00 40.65 41.91 0.1M
2021-01-27 42.70 42.82 41.61 41.98 0.0M
2021-01-26 42.82 43.05 42.71 42.73 0.0M
2021-01-25 42.95 43.34 42.26 42.67 0.0M
2021-01-22 42.58 42.67 42.30 42.51 0.0M
2021-01-21 42.81 42.94 42.54 42.68 0.0M
2021-01-20 41.85 42.55 41.68 42.42 0.0M
2021-01-19 41.80 41.80 41.36 41.47 0.1M
2021-01-18 41.44 41.60 41.40 41.54 0.0M
2021-01-15 41.54 41.75 41.30 41.45 0.1M
2021-01-14 41.90 42.10 41.67 41.87 0.1M
2021-01-13 41.62 41.86 41.45 41.81 0.0M
2021-01-12 41.74 41.83 41.50 41.64 0.0M
2021-01-11 41.92 41.94 41.45 41.78 0.1M
2021-01-08 41.62 41.80 41.46 41.65 0.0M
2021-01-07 40.38 41.07 40.25 41.01 0.0M
2021-01-06 40.20 40.56 39.73 40.44 0.1M
2021-01-05 40.16 40.45 39.96 40.26 0.0M
2021-01-04 40.65 40.67 40.09 40.17 0.1M