Xtrackers MSCI World UCITS ETF 1D (XDWL)

XDWL
🏛️ 德国 →
97.90
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 97.67 97.91 97.59 97.90 0.0M
2025-09-25 97.41 97.62 97.20 97.48 0.0M
2025-09-24 97.62 97.95 97.35 97.55 0.0M
2025-09-23 97.95 98.03 97.55 97.55 0.0M
2025-09-22 97.79 97.88 97.41 97.88 0.0M
2025-09-19 97.25 97.78 97.25 97.74 0.0M
2025-09-18 97.05 97.65 97.02 97.43 0.0M
2025-09-17 96.55 96.58 96.19 96.29 0.0M
2025-09-16 97.20 97.28 96.30 96.30 0.0M
2025-09-15 97.20 97.37 97.12 97.21 0.0M
2025-09-12 97.07 97.28 96.98 97.06 0.0M
2025-09-11 96.87 97.24 96.66 97.12 0.0M
2025-09-10 96.55 96.90 96.43 96.57 0.0M
2025-09-09 96.00 96.16 95.84 96.16 0.0M
2025-09-08 95.93 96.04 95.77 95.84 0.0M
2025-09-05 96.45 96.45 95.29 95.77 0.0M
2025-09-04 95.76 96.12 95.75 96.12 0.0M
2025-09-03 95.42 95.62 95.24 95.24 0.0M
2025-09-02 95.46 95.61 94.60 94.87 0.0M
2025-09-01 95.48 95.64 95.47 95.64 0.0M
2025-08-29 96.17 96.19 95.37 95.37 0.0M
2025-08-28 96.38 96.52 96.00 96.32 0.0M
2025-08-27 96.21 96.48 96.13 96.37 0.0M
2025-08-26 95.71 95.75 95.53 95.75 0.0M
2025-08-25 95.62 95.94 95.56 95.94 0.0M
2025-08-22 95.30 95.86 95.30 95.67 0.0M
2025-08-21 95.22 95.38 94.87 94.98 0.0M
2025-08-20 95.34 95.38 94.56 95.18 0.0M
2025-08-19 95.99 96.12 95.69 95.74 0.0M
2025-08-18 95.82 96.04 95.72 96.02 0.0M
2025-08-15 96.57 96.57 95.74 95.84 0.0M
2025-08-14 95.69 96.34 95.69 96.23 0.0M
2025-08-13 95.71 95.88 95.54 95.54 0.0M
2025-08-12 95.43 95.60 95.25 95.60 0.0M
2025-08-11 95.29 95.56 95.16 95.38 0.0M
2025-08-08 94.73 95.13 94.73 95.02 0.0M
2025-08-07 94.52 95.15 94.28 94.28 0.0M
2025-08-06 94.67 94.74 94.05 94.30 0.0M
2025-08-05 94.92 95.16 94.25 94.53 0.0M
2025-08-04 93.68 94.55 93.68 94.55 0.0M
2025-08-01 95.13 95.13 93.26 93.26 0.0M
2025-07-31 96.93 96.93 96.15 96.19 0.0M
2025-07-30 95.45 96.14 95.44 96.03 0.0M
2025-07-29 95.53 96.00 95.39 95.39 0.0M
2025-07-28 94.84 95.26 94.84 95.23 0.0M
2025-07-25 94.19 94.47 94.07 94.47 0.0M
2025-07-24 94.09 94.35 94.03 94.12 0.0M
2025-07-23 93.73 94.01 93.71 93.91 0.0M
2025-07-22 93.32 93.53 92.95 93.15 0.0M
2025-07-21 93.73 93.99 93.67 93.90 0.0M
2025-07-18 94.05 94.05 93.61 93.65 0.0M
2025-07-17 93.44 93.97 93.44 93.97 0.0M
2025-07-16 92.91 93.50 92.49 93.25 0.0M
2025-07-15 93.33 93.53 93.32 93.42 0.0M
2025-07-14 92.69 93.24 92.53 93.24 0.0M
2025-07-11 93.30 93.30 92.71 92.90 0.0M
2025-07-10 92.62 93.50 92.62 93.44 0.0M
2025-07-09 92.16 93.03 92.16 92.75 0.0M
2025-07-08 92.23 92.53 92.23 92.36 0.0M
2025-07-07 92.34 92.71 92.34 92.39 0.0M
2025-07-04 92.29 92.29 91.96 91.96 0.0M
2025-07-03 91.95 92.80 91.95 92.76 0.0M
2025-07-02 92.03 92.03 91.62 91.76 0.0M
2025-07-01 91.64 91.69 91.31 91.65 0.0M
2025-06-30 92.32 92.32 91.60 91.60 0.0M
2025-06-27 91.59 91.91 91.48 91.89 0.0M
2025-06-26 91.18 91.18 90.92 91.16 0.0M
2025-06-25 91.55 91.58 91.08 91.08 0.0M
2025-06-24 91.41 91.41 91.16 91.23 0.0M
2025-06-23 90.11 90.82 90.11 90.61 0.0M
2025-06-20 90.46 91.05 90.10 90.10 0.0M
2025-06-19 90.63 90.81 90.29 90.29 0.0M
2025-06-18 91.07 91.34 90.93 91.02 0.0M
2025-06-17 90.75 91.17 90.75 90.97 0.0M
2025-06-16 90.57 91.36 90.57 91.22 0.0M
2025-06-13 90.36 91.14 90.36 90.84 0.0M
2025-06-12 91.41 91.50 90.60 91.33 0.0M
2025-06-11 92.20 92.32 91.82 91.97 0.0M
2025-06-10 92.28 92.28 92.00 92.21 0.0M
2025-06-09 91.85 92.23 91.85 92.13 0.0M
2025-06-06 91.51 92.18 91.50 92.02 0.0M
2025-06-05 91.76 91.87 91.13 91.46 0.0M
2025-06-04 91.82 92.04 91.55 91.63 0.0M
2025-06-03 90.61 91.96 90.59 91.96 0.0M
2025-06-02 90.79 90.88 90.40 90.81 0.0M
2025-05-30 91.10 91.39 90.38 90.51 0.0M
2025-05-29 92.63 92.73 90.84 90.84 0.0M
2025-05-28 91.41 91.72 91.20 91.40 0.0M
2025-05-27 91.00 91.41 90.56 91.40 0.0M
2025-05-26 90.45 90.70 90.45 90.59 0.0M
2025-05-23 90.39 90.63 88.94 89.82 0.0M
2025-05-22 90.63 91.00 90.39 91.00 0.0M
2025-05-21 91.44 91.47 90.25 90.25 0.0M
2025-05-20 92.37 92.77 92.22 92.22 0.0M
2025-05-19 91.79 92.93 91.24 92.93 0.0M
2025-05-16 92.15 93.02 91.97 93.02 0.0M
2025-05-15 91.78 92.33 91.35 92.33 0.0M
2025-05-14 91.76 91.89 91.34 91.51 0.0M
2025-05-13 91.61 92.16 91.57 92.08 0.0M
2025-05-12 89.69 91.93 89.60 91.90 0.0M
2025-05-09 88.61 88.90 88.20 88.38 0.0M
2025-05-08 88.43 89.53 88.23 89.35 0.0M
2025-05-07 87.47 87.63 87.08 87.46 0.0M
2025-05-06 87.52 87.60 87.08 87.08 0.0M
2025-05-05 87.99 88.26 87.53 88.22 0.0M
2025-05-02 87.75 88.20 87.12 88.19 0.0M
2025-04-30 86.06 86.15 84.95 85.77 0.0M
2025-04-29 85.69 85.81 85.19 85.72 0.0M
2025-04-28 84.92 85.77 84.58 85.28 0.0M
2025-04-25 85.34 85.41 84.67 85.40 0.0M
2025-04-24 83.39 84.64 82.93 84.64 0.0M
2025-04-23 83.29 84.48 83.29 83.75 0.0M
2025-04-22 80.19 81.99 80.19 81.35 0.0M
2025-04-17 82.59 82.59 81.73 82.39 0.0M
2025-04-16 82.14 82.73 80.69 80.69 0.0M
2025-04-15 82.58 84.01 82.58 84.01 0.0M
2025-04-14 83.19 83.37 82.22 83.25 0.0M
2025-04-11 82.17 82.17 79.77 81.71 0.0M
2025-04-10 85.40 87.04 79.22 80.60 0.0M
2025-04-09 77.57 84.47 76.99 84.47 0.0M
2025-04-08 80.96 83.46 80.00 80.00 0.0M
2025-04-07 78.03 80.67 75.84 80.67 0.0M
2025-04-04 84.75 85.20 81.22 81.61 0.0M
2025-04-03 87.78 87.78 85.57 85.95 0.0M
2025-04-02 90.54 90.73 89.49 90.47 0.0M
2025-04-01 89.98 90.62 89.62 90.25 0.0M
2025-03-31 89.00 89.35 88.61 89.24 0.0M
2025-03-28 91.30 91.69 89.73 89.76 0.0M
2025-03-27 92.02 92.22 91.59 91.84 0.0M
2025-03-26 93.14 93.14 91.98 92.17 0.0M
2025-03-25 92.64 92.95 92.56 92.70 0.0M
2025-03-24 92.01 92.60 91.83 92.34 0.0M
2025-03-21 91.00 91.03 90.50 90.93 0.0M
2025-03-20 91.53 91.66 90.90 90.90 0.0M
2025-03-19 89.99 91.01 89.99 90.78 0.0M
2025-03-18 90.46 90.73 89.63 90.08 0.0M
2025-03-17 90.11 90.95 89.85 90.95 0.0M
2025-03-14 89.04 90.15 89.04 90.11 0.0M
2025-03-13 89.11 89.76 88.51 88.76 0.0M
2025-03-12 89.27 89.77 88.73 89.39 0.0M
2025-03-11 89.63 89.89 87.93 89.14 0.0M
2025-03-10 92.23 92.23 89.67 89.67 0.0M
2025-03-07 92.01 92.19 90.84 92.10 0.0M
2025-03-06 93.64 93.64 91.99 92.22 0.0M
2025-03-05 94.24 94.27 92.49 93.17 0.0M
2025-03-04 95.85 95.95 93.98 94.88 0.0M
2025-03-03 98.04 98.07 96.82 96.82 0.0M
2025-02-28 96.42 97.12 96.42 96.77 0.0M
2025-02-27 97.92 98.09 96.79 96.79 0.0M
2025-02-26 97.29 98.03 97.14 97.14 0.0M
2025-02-25 97.76 97.76 96.57 97.06 0.0M
2025-02-24 98.34 98.56 97.68 98.05 0.0M
2025-02-21 99.07 99.61 98.32 98.32 0.0M
2025-02-20 99.88 99.99 98.92 99.12 0.0M
2025-02-19 99.83 100.21 99.73 100.21 0.0M
2025-02-18 100.12 100.39 99.99 100.06 0.0M
2025-02-17 99.95 99.97 99.81 99.87 0.0M
2025-02-14 99.74 99.74 99.33 99.35 0.0M
2025-02-13 99.14 99.72 99.03 99.59 0.0M
2025-02-12 99.56 99.70 99.05 99.10 0.0M
2025-02-11 99.88 99.96 99.65 99.74 0.0M
2025-02-10 99.65 100.09 99.65 100.03 0.0M
2025-02-07 99.56 99.88 99.41 99.51 0.0M
2025-02-06 99.27 99.76 99.27 99.63 0.0M
2025-02-05 98.36 98.69 98.10 98.66 0.0M
2025-02-04 98.53 98.81 98.22 98.64 0.0M
2025-02-03 98.56 99.01 98.15 99.01 0.0M
2025-01-31 99.44 100.00 99.39 99.45 0.0M
2025-01-30 98.90 99.03 98.62 99.00 0.0M
2025-01-29 98.76 98.98 98.25 98.30 0.0M
2025-01-28 97.81 98.42 97.76 98.40 0.0M
2025-01-27 97.59 97.59 96.31 96.82 0.0M
2025-01-24 98.73 98.78 98.32 98.35 0.0M
2025-01-23 98.71 99.03 98.57 98.84 0.0M
2025-01-22 98.59 98.97 98.36 98.65 0.0M
2025-01-21 98.09 98.35 97.87 98.06 0.0M
2025-01-20 98.13 98.38 97.79 97.95 0.0M
2025-01-17 97.46 98.49 97.46 98.45 0.0M
2025-01-16 97.83 97.86 97.40 97.40 0.0M
2025-01-15 95.80 97.31 95.80 97.31 0.0M
2025-01-14 96.31 96.51 95.41 95.73 0.0M
2025-01-13 95.80 96.28 95.46 96.28 0.0M
2025-01-10 96.80 96.86 95.82 96.42 0.0M
2025-01-09 96.65 96.89 96.65 96.74 0.0M
2025-01-08 96.52 97.16 96.39 96.62 0.0M
2025-01-07 96.62 97.30 96.58 96.82 0.0M
2025-01-06 97.03 97.55 96.90 97.20 0.0M
2025-01-03 96.55 96.96 96.39 96.96 0.0M
2025-01-02 96.11 97.06 95.99 95.99 0.0M