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
2024-12-30 65.37 65.51 64.80 64.91 0.0M
2024-12-27 65.93 66.10 65.30 65.52 0.1M
2024-12-23 65.37 65.41 64.86 65.14 0.0M
2024-12-20 64.31 65.28 63.58 65.28 0.0M
2024-12-19 64.64 65.14 64.42 64.97 0.0M
2024-12-18 65.87 66.08 65.75 65.89 0.0M
2024-12-17 66.11 66.27 65.55 65.90 0.0M
2024-12-16 66.00 66.47 65.93 66.23 0.0M
2024-12-13 66.16 66.27 65.74 65.90 0.0M
2024-12-12 65.86 66.06 65.76 65.86 0.0M
2024-12-11 65.42 66.13 65.37 66.05 0.0M
2024-12-10 65.44 65.72 65.42 65.53 0.0M
2024-12-09 66.56 66.61 65.41 65.63 0.0M
2024-12-06 66.12 66.55 66.00 66.37 0.0M
2024-12-05 66.47 66.62 66.27 66.43 0.0M
2024-12-04 66.29 66.58 66.23 66.28 0.0M
2024-12-03 66.00 66.10 65.81 66.03 0.0M
2024-12-02 65.88 66.15 65.75 66.01 0.0M
2024-11-29 65.31 65.64 65.25 65.64 0.0M
2024-11-28 65.34 65.42 65.24 65.38 0.0M
2024-11-27 65.62 65.65 64.94 64.99 0.0M
2024-11-26 65.21 65.63 65.01 65.57 0.0M
2024-11-25 65.81 65.85 65.27 65.27 0.0M
2024-11-22 65.25 65.84 65.19 65.74 0.0M
2024-11-21 64.51 65.17 64.32 65.00 0.0M
2024-11-20 64.37 64.48 64.09 64.29 0.0M
2024-11-19 64.03 64.08 63.35 64.08 0.0M
2024-11-18 63.83 63.95 63.46 63.95 0.0M
2024-11-15 64.09 64.14 63.84 63.84 0.0M
2024-11-14 64.76 65.08 64.51 64.62 0.0M
2024-11-13 64.51 64.85 64.34 64.85 0.0M
2024-11-12 64.77 64.89 64.58 64.63 0.0M
2024-11-11 64.66 65.10 64.66 64.91 0.0M
2024-11-08 63.69 64.26 63.50 64.24 0.0M
2024-11-07 63.35 63.44 63.18 63.36 0.0M
2024-11-06 63.35 63.73 62.82 63.06 0.0M
2024-11-05 61.05 61.25 60.89 61.19 0.0M
2024-11-04 61.29 61.29 60.97 61.01 0.0M
2024-11-01 61.23 61.66 61.04 61.54 0.0M
2024-10-31 61.80 61.80 61.25 61.41 0.0M
2024-10-30 62.64 62.67 62.13 62.25 0.0M
2024-10-29 62.71 62.78 62.57 62.62 0.0M
2024-10-28 62.75 62.76 62.48 62.54 0.0M
2024-10-25 62.62 62.78 62.55 62.67 0.0M
2024-10-24 63.04 63.14 62.67 62.67 0.0M
2024-10-23 63.20 63.28 62.82 62.84 0.0M
2024-10-22 63.08 63.08 62.79 62.97 0.0M
2024-10-21 63.18 63.29 62.93 62.95 0.0M
2024-10-18 63.09 63.22 62.92 63.13 0.0M
2024-10-17 63.09 63.67 63.07 63.36 0.0M
2024-10-16 62.54 62.70 62.43 62.66 0.0M
2024-10-15 62.96 62.97 62.49 62.54 0.0M
2024-10-14 62.16 62.66 62.13 62.57 0.0M
2024-10-11 61.58 62.03 61.47 61.98 0.0M
2024-10-10 61.80 61.80 61.55 61.67 0.0M
2024-10-09 61.17 61.56 61.12 61.56 0.0M
2024-10-08 60.56 61.18 60.52 61.08 0.0M
2024-10-07 61.00 61.05 60.81 61.00 0.0M
2024-10-04 60.34 61.05 60.33 60.75 0.0M
2024-10-03 60.44 60.57 60.22 60.45 0.0M
2024-10-02 60.28 60.58 60.04 60.53 0.0M
2024-10-01 60.53 60.83 60.13 60.35 0.0M
2024-09-30 60.21 60.33 59.77 60.14 0.0M
2024-09-27 60.75 60.82 60.34 60.34 0.0M
2024-09-26 61.23 61.57 60.66 60.73 0.0M
2024-09-25 59.86 60.43 59.86 60.43 0.0M
2024-09-24 60.38 60.38 59.82 60.19 0.0M
2024-09-23 59.98 60.32 59.92 60.10 0.0M
2024-09-20 59.67 59.82 59.50 59.62 0.0M
2024-09-19 59.33 59.96 59.25 59.87 0.0M
2024-09-18 58.72 58.72 58.44 58.51 0.0M
2024-09-17 58.55 58.99 58.55 58.82 0.0M
2024-09-16 58.61 58.73 58.24 58.38 0.0M
2024-09-13 58.46 58.78 58.40 58.78 0.0M
2024-09-12 58.17 58.32 57.70 58.24 0.0M
2024-09-11 56.44 56.82 56.05 56.41 0.0M
2024-09-10 56.45 56.79 56.35 56.39 0.0M
2024-09-09 56.11 56.67 56.10 56.34 0.0M
2024-09-06 56.64 57.04 55.49 55.61 0.0M
2024-09-05 57.30 57.55 56.87 56.91 0.0M
2024-09-04 57.34 57.85 57.20 57.56 0.0M
2024-09-03 59.81 59.85 58.32 58.60 0.0M
2024-09-02 59.64 59.85 59.46 59.78 0.0M
2024-08-30 59.24 59.59 59.24 59.27 0.0M
2024-08-29 58.71 59.59 58.71 59.52 0.0M
2024-08-28 59.11 59.34 58.67 58.74 0.0M
2024-08-27 58.90 59.08 58.60 58.89 0.0M
2024-08-26 59.18 59.38 58.72 58.86 0.0M
2024-08-23 59.12 59.55 58.90 59.21 0.0M
2024-08-22 59.27 59.75 59.20 59.31 0.0M
2024-08-21 59.13 59.34 59.00 59.09 0.0M
2024-08-20 59.48 59.57 58.97 59.07 0.0M
2024-08-19 58.94 59.17 58.80 59.06 0.0M
2024-08-16 59.53 59.53 58.82 59.07 0.0M
2024-08-15 57.97 59.07 57.88 59.02 0.0M
2024-08-14 57.55 57.64 57.12 57.64 0.0M
2024-08-13 56.96 57.31 56.66 57.29 0.0M
2024-08-12 56.50 56.80 56.18 56.40 0.1M
2024-08-09 55.88 56.34 55.70 56.16 0.0M
2024-08-08 54.31 55.66 53.93 55.66 0.0M
2024-08-07 54.98 55.78 54.84 55.38 0.1M
2024-08-06 54.34 54.86 53.67 54.47 0.1M
2024-08-05 52.47 53.55 50.99 53.50 0.1M
2024-08-02 56.90 56.90 54.60 55.00 0.1M
2024-08-01 59.80 59.98 58.58 58.58 0.1M
2024-07-31 58.90 59.52 58.79 59.51 0.0M
2024-07-30 58.35 58.90 57.95 58.03 0.0M
2024-07-29 58.65 58.97 58.20 58.20 0.0M
2024-07-26 57.87 58.30 57.87 58.08 0.1M
2024-07-25 58.51 58.51 57.04 58.09 0.0M
2024-07-24 60.04 60.20 59.10 59.17 0.1M
2024-07-23 60.03 60.88 59.88 60.82 0.1M
2024-07-22 59.49 60.17 59.40 59.71 0.0M
2024-07-19 59.63 59.81 59.36 59.37 0.0M
2024-07-18 60.26 60.39 59.24 59.24 0.0M
2024-07-17 61.56 61.56 60.28 60.37 0.0M
2024-07-16 61.91 62.25 61.82 61.98 0.0M
2024-07-15 61.99 62.17 61.85 61.98 0.0M
2024-07-12 61.80 62.07 61.54 62.02 0.0M
2024-07-11 62.65 62.71 61.83 61.86 0.0M
2024-07-10 62.24 62.54 62.23 62.52 0.0M
2024-07-09 62.13 62.35 62.10 62.10 0.0M
2024-07-08 61.74 62.10 61.71 62.01 0.0M
2024-07-05 61.84 61.85 61.63 61.72 0.0M
2024-07-04 61.81 61.92 61.73 61.76 0.0M
2024-07-03 61.47 61.58 61.33 61.49 0.0M
2024-07-02 61.04 61.16 60.84 61.16 0.0M
2024-07-01 61.14 61.23 60.60 60.98 0.1M
2024-06-28 61.48 61.85 61.35 61.43 0.0M
2024-06-27 61.00 61.22 60.90 60.90 0.0M
2024-06-26 61.33 61.51 60.91 60.93 0.0M
2024-06-25 60.49 61.04 60.40 61.04 0.0M
2024-06-24 60.89 61.00 60.50 60.65 0.0M
2024-06-21 61.33 61.46 60.60 60.88 0.0M
2024-06-20 61.78 61.98 61.48 61.72 0.0M
2024-06-19 61.63 61.68 61.48 61.48 0.0M
2024-06-18 61.25 61.41 61.18 61.33 0.0M
2024-06-17 60.96 60.98 60.59 60.75 0.0M
2024-06-14 60.83 60.88 60.40 60.65 0.0M
2024-06-13 60.55 60.65 60.31 60.46 0.0M
2024-06-12 60.05 60.42 60.03 60.22 0.0M
2024-06-11 60.15 60.20 59.66 59.78 0.0M
2024-06-10 59.58 60.09 59.47 60.09 0.0M
2024-06-07 59.17 59.52 58.91 59.43 0.0M
2024-06-06 59.26 59.41 59.12 59.12 0.0M
2024-06-05 58.16 58.92 58.04 58.87 0.0M
2024-06-04 58.01 58.23 57.79 57.82 0.0M
2024-06-03 58.55 58.73 57.99 58.12 0.0M
2024-05-31 58.26 58.42 57.55 57.61 0.0M
2024-05-30 58.71 58.88 58.41 58.48 0.0M
2024-05-29 59.01 59.04 58.63 58.94 0.0M
2024-05-28 59.06 59.06 58.76 58.98 0.0M
2024-05-27 58.89 59.12 58.89 59.05 0.0M
2024-05-24 58.37 58.81 58.30 58.74 0.0M
2024-05-23 58.72 58.84 58.50 58.77 0.0M
2024-05-22 58.10 58.22 58.06 58.14 0.0M
2024-05-21 58.08 58.19 57.97 58.13 0.0M
2024-05-20 57.81 58.15 57.81 58.13 0.0M
2024-05-17 57.74 57.85 57.63 57.65 0.0M
2024-05-16 58.05 58.12 57.90 57.94 0.0M
2024-05-15 57.29 57.78 57.25 57.75 0.0M
2024-05-14 57.02 57.10 56.83 57.00 0.0M
2024-05-13 57.28 57.29 56.86 56.98 0.0M
2024-05-10 57.36 57.52 57.28 57.29 0.1M
2024-05-09 57.16 57.27 57.01 57.27 0.0M
2024-05-08 57.28 57.40 56.96 57.26 0.0M
2024-05-07 57.41 57.41 57.07 57.33 0.0M
2024-05-06 56.54 57.01 56.45 56.98 0.0M
2024-05-03 55.81 56.24 55.69 56.17 0.0M
2024-05-02 55.76 55.98 55.47 55.66 0.0M
2024-04-30 56.39 56.60 56.18 56.21 0.0M
2024-04-29 56.54 56.66 56.14 56.14 0.1M
2024-04-26 55.79 56.45 55.67 56.38 0.0M
2024-04-25 54.88 54.97 54.30 54.86 0.0M
2024-04-24 56.47 56.59 55.94 56.01 0.0M
2024-04-23 55.45 56.01 55.27 56.00 0.0M
2024-04-22 55.10 55.36 54.86 55.04 0.0M
2024-04-19 55.64 55.92 55.24 55.27 0.0M
2024-04-18 56.46 56.60 55.96 56.50 0.0M
2024-04-17 56.76 57.17 56.51 56.51 0.0M
2024-04-16 56.80 56.91 56.59 56.90 0.0M
2024-04-15 58.04 58.41 57.85 57.96 0.0M
2024-04-12 58.46 58.47 57.83 58.03 0.0M
2024-04-11 57.60 57.78 57.27 57.78 0.0M
2024-04-10 57.16 57.39 56.61 57.35 0.0M
2024-04-09 57.52 57.54 56.59 56.78 0.0M
2024-04-08 57.49 57.79 57.36 57.49 0.0M
2024-04-05 56.77 57.56 56.70 57.47 0.0M
2024-04-04 57.65 57.96 57.56 57.72 0.0M
2024-04-03 57.32 57.71 57.14 57.69 0.0M
2024-04-02 57.90 57.97 56.91 57.16 0.1M
2024-03-28 57.70 57.84 57.52 57.67 0.1M
2024-03-27 57.82 57.99 57.29 57.46 0.1M
2024-03-26 57.92 58.05 57.86 58.01 0.0M
2024-03-25 57.91 57.96 57.50 57.84 0.0M
2024-03-22 57.85 58.04 57.71 57.93 0.0M
2024-03-21 57.27 57.90 57.15 57.89 0.0M
2024-03-20 56.45 56.63 56.45 56.54 0.0M
2024-03-19 56.19 56.33 55.80 56.33 0.0M
2024-03-18 56.00 56.34 55.85 56.22 0.0M
2024-03-15 56.04 56.21 55.62 55.62 0.0M
2024-03-14 56.20 56.32 55.92 56.17 0.0M
2024-03-13 56.27 56.27 55.90 55.90 0.0M
2024-03-12 55.59 56.19 55.37 56.00 0.0M
2024-03-11 55.64 55.68 54.96 55.29 0.0M
2024-03-08 56.92 57.15 56.37 56.37 0.0M
2024-03-07 55.89 56.72 55.78 56.66 0.0M
2024-03-06 55.94 56.34 55.87 56.14 0.0M
2024-03-05 56.28 56.32 55.52 55.61 0.0M
2024-03-04 56.16 56.39 56.12 56.33 0.0M
2024-03-01 55.58 55.99 55.38 55.95 0.0M
2024-02-29 54.59 55.01 54.50 54.87 0.0M
2024-02-28 54.68 54.68 54.50 54.64 0.0M
2024-02-27 54.74 54.81 54.57 54.68 0.0M
2024-02-26 54.70 54.92 54.61 54.84 0.0M
2024-02-23 54.84 55.09 54.64 54.81 0.0M
2024-02-22 53.99 54.74 53.79 54.74 0.0M
2024-02-21 53.25 53.25 52.76 52.94 0.0M
2024-02-20 53.99 53.99 53.13 53.20 0.0M
2024-02-19 54.09 54.30 54.03 54.24 0.0M
2024-02-16 54.38 54.55 53.88 54.28 0.1M
2024-02-15 54.37 54.40 53.85 54.07 0.0M
2024-02-14 53.62 54.08 53.62 53.84 0.0M
2024-02-13 53.77 53.80 52.63 53.61 0.0M
2024-02-12 53.78 54.07 53.78 54.07 0.0M
2024-02-09 53.35 53.64 53.34 53.56 0.0M
2024-02-08 53.21 53.39 53.16 53.33 0.0M
2024-02-07 52.49 53.18 52.44 53.11 0.0M
2024-02-06 52.88 53.08 52.52 52.55 0.0M
2024-02-05 52.29 52.76 52.26 52.50 0.0M
2024-02-02 51.46 52.14 51.40 52.14 0.0M
2024-02-01 50.68 50.80 50.56 50.57 0.0M
2024-01-31 50.84 50.84 50.27 50.47 0.0M
2024-01-30 50.99 51.14 50.89 51.00 0.0M
2024-01-29 50.54 50.78 50.53 50.73 0.0M
2024-01-26 50.17 50.45 50.12 50.41 0.0M
2024-01-25 50.28 50.75 50.26 50.75 0.0M
2024-01-24 50.08 50.40 50.01 50.36 0.1M
2024-01-23 49.69 49.77 49.53 49.68 0.0M
2024-01-22 49.83 49.94 49.73 49.86 0.0M
2024-01-19 49.03 49.20 48.99 49.16 0.0M
2024-01-18 48.37 48.91 48.37 48.91 0.0M
2024-01-17 48.30 48.42 48.00 48.35 0.0M
2024-01-16 48.18 48.81 48.18 48.74 0.0M
2024-01-15 48.52 48.52 48.36 48.49 0.0M
2024-01-12 48.07 48.33 48.05 48.26 0.0M
2024-01-11 48.10 48.27 47.68 47.68 0.0M
2024-01-10 47.57 47.81 47.54 47.75 0.0M
2024-01-09 47.21 47.42 47.06 47.39 0.0M
2024-01-08 46.49 46.91 46.39 46.89 0.0M
2024-01-05 46.33 46.66 46.29 46.59 0.0M
2024-01-04 46.51 46.63 46.31 46.61 0.0M
2024-01-03 46.55 46.59 46.32 46.47 0.0M
2024-01-02 47.08 47.08 46.45 46.60 0.0M