Xtrackers Nordic Net Zero Pathway Paris Aligned UCITS ETF 1C (XNZN)

XNZN
🏛️ 德国 →
33.90
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 34.29 34.39 34.27 34.27 0.0M
2024-12-27 34.18 34.52 34.18 34.52 0.0M
2024-12-23 33.95 34.15 33.95 34.01 0.0M
2024-12-20 34.22 34.22 33.38 33.92 0.0M
2024-12-19 34.76 34.76 34.41 34.43 0.0M
2024-12-18 35.00 35.26 34.99 35.20 0.0M
2024-12-17 35.15 35.15 34.98 34.99 0.0M
2024-12-16 35.31 35.38 35.12 35.38 0.0M
2024-12-13 35.58 35.58 35.29 35.29 0.0M
2024-12-12 35.80 35.80 35.55 35.57 0.0M
2024-12-11 35.61 35.73 35.61 35.73 0.0M
2024-12-10 35.79 35.82 35.68 35.68 0.0M
2024-12-09 36.06 36.06 35.81 35.81 0.0M
2024-12-06 35.75 35.85 35.73 35.85 0.0M
2024-12-05 35.83 35.83 35.70 35.73 0.0M
2024-12-04 35.55 35.83 35.55 35.81 0.0M
2024-12-03 35.65 35.69 35.51 35.51 0.0M
2024-12-02 35.15 35.59 35.15 35.59 0.0M
2024-11-29 35.07 35.27 35.07 35.25 0.0M
2024-11-28 35.11 35.11 34.96 35.05 0.0M
2024-11-27 34.80 34.98 34.77 34.98 0.0M
2024-11-26 34.89 35.03 34.77 34.81 0.0M
2024-11-25 35.35 35.35 35.02 35.10 0.0M
2024-11-22 34.48 35.01 34.48 35.01 0.0M
2024-11-21 34.18 34.24 34.13 34.24 0.0M
2024-11-20 34.59 34.59 34.21 34.21 0.0M
2024-11-19 34.50 34.50 34.06 34.44 0.0M
2024-11-18 34.76 34.76 34.38 34.41 0.0M
2024-11-15 35.07 35.07 34.68 34.68 0.0M
2024-11-14 35.13 35.39 35.13 35.39 0.0M
2024-11-13 35.30 35.30 34.95 35.12 0.0M
2024-11-12 35.78 35.78 35.28 35.28 0.0M
2024-11-11 35.81 36.17 35.81 36.06 0.0M
2024-11-08 35.76 35.76 35.52 35.55 0.0M
2024-11-07 35.27 35.60 35.23 35.56 0.0M
2024-11-06 35.63 35.63 35.09 35.09 0.0M
2024-11-05 35.48 35.50 35.33 35.33 0.0M
2024-11-04 35.76 35.76 35.62 35.67 0.0M
2024-11-01 35.63 35.81 35.55 35.69 0.0M
2024-10-31 35.81 35.81 35.41 35.51 0.0M
2024-10-30 36.36 36.36 35.93 35.95 0.0M
2024-10-29 36.72 36.72 36.47 36.50 0.0M
2024-10-28 36.52 36.74 36.42 36.63 0.0M
2024-10-25 36.34 36.51 36.34 36.51 0.0M
2024-10-24 36.31 36.53 36.31 36.40 0.0M
2024-10-23 36.43 36.52 36.25 36.34 0.0M
2024-10-22 36.57 36.57 36.04 36.38 0.0M
2024-10-21 36.69 36.69 36.52 36.52 0.0M
2024-10-18 36.77 36.93 36.77 36.81 0.0M
2024-10-17 36.83 36.96 36.70 36.92 0.0M
2024-10-16 36.96 36.96 36.59 36.74 0.0M
2024-10-15 37.24 37.24 37.04 37.04 0.0M
2024-10-14 37.17 37.17 36.79 37.00 0.0M
2024-10-11 36.77 37.08 36.77 37.04 0.0M
2024-10-10 37.04 37.04 36.63 36.74 0.0M
2024-10-09 37.01 37.05 36.78 36.98 0.0M
2024-10-08 36.86 37.03 36.86 36.94 0.0M
2024-10-07 37.24 37.24 36.89 37.07 0.0M
2024-10-04 37.21 37.21 37.10 37.10 0.0M
2024-10-03 37.30 37.30 37.13 37.14 0.0M
2024-10-02 37.45 37.45 37.17 37.36 0.0M
2024-10-01 37.89 37.95 37.34 37.34 0.0M
2024-09-30 37.93 37.98 37.53 37.70 0.0M
2024-09-27 37.94 37.94 37.69 37.84 0.0M
2024-09-26 37.96 38.08 37.96 37.97 0.0M
2024-09-25 37.57 37.84 37.57 37.80 0.0M
2024-09-24 38.07 38.07 37.62 37.62 0.0M
2024-09-23 37.84 37.84 37.74 37.75 0.0M
2024-09-20 38.21 38.24 37.77 37.77 0.0M
2024-09-19 38.17 38.34 38.17 38.34 0.0M
2024-09-18 37.91 37.91 37.67 37.72 0.0M
2024-09-17 38.17 38.21 37.99 38.03 0.0M
2024-09-16 38.22 38.39 38.14 38.14 0.0M
2024-09-13 37.92 38.24 37.92 38.23 0.0M
2024-09-12 37.73 37.78 37.60 37.74 0.0M
2024-09-11 37.33 37.52 37.17 37.21 0.0M
2024-09-10 37.23 37.50 37.23 37.24 0.0M
2024-09-09 37.27 37.32 37.22 37.29 0.0M
2024-09-06 37.10 37.50 37.06 37.06 0.0M
2024-09-05 37.38 37.45 37.14 37.14 0.0M
2024-09-04 37.25 37.55 37.22 37.50 0.0M
2024-09-03 38.24 38.24 37.80 37.80 0.0M
2024-09-02 38.36 38.36 38.06 38.28 0.0M
2024-08-30 38.13 38.39 38.13 38.33 0.0M
2024-08-29 37.90 38.19 37.90 38.12 0.0M
2024-08-28 37.85 38.05 37.80 37.87 0.0M
2024-08-27 37.92 37.92 37.68 37.75 0.0M
2024-08-26 37.89 37.89 37.70 37.73 0.0M
2024-08-23 37.64 37.87 37.57 37.87 0.0M
2024-08-22 37.30 37.59 37.30 37.50 0.0M
2024-08-21 37.59 37.59 37.29 37.30 0.0M
2024-08-20 37.65 37.65 37.44 37.44 0.0M
2024-08-19 37.34 37.59 37.20 37.59 0.0M
2024-08-16 37.16 37.27 37.14 37.21 0.0M
2024-08-15 37.08 37.16 36.85 37.12 0.0M
2024-08-14 36.75 36.88 36.72 36.79 0.0M
2024-08-13 36.31 36.50 36.06 36.50 0.0M
2024-08-12 36.47 36.47 36.10 36.10 0.0M
2024-08-09 36.27 36.40 36.16 36.31 0.0M
2024-08-08 35.85 35.91 35.58 35.91 0.0M
2024-08-07 35.44 36.11 35.44 35.85 0.0M
2024-08-06 35.53 35.53 34.93 35.28 0.0M
2024-08-05 34.12 34.94 34.12 34.80 0.0M
2024-08-02 36.56 36.56 35.91 35.92 0.0M
2024-08-01 37.42 37.49 37.07 37.07 0.0M
2024-07-31 37.22 37.37 37.22 37.24 0.0M
2024-07-30 36.77 36.98 36.77 36.93 0.0M
2024-07-29 36.51 36.74 36.51 36.57 0.0M
2024-07-26 36.43 36.51 36.36 36.37 0.0M
2024-07-25 36.29 36.38 36.03 36.38 0.0M
2024-07-24 36.64 36.73 36.61 36.67 0.0M
2024-07-23 36.97 37.00 36.79 36.85 0.0M
2024-07-22 36.72 36.96 36.72 36.77 0.0M
2024-07-19 36.67 36.67 36.48 36.48 0.0M
2024-07-18 36.82 37.18 36.69 36.69 0.0M
2024-07-17 37.04 37.04 36.78 36.83 0.0M
2024-07-16 37.06 37.26 37.06 37.24 0.0M
2024-07-15 37.77 37.77 37.19 37.19 0.0M
2024-07-12 37.39 37.80 37.39 37.80 0.0M
2024-07-11 37.12 37.33 36.99 37.25 0.0M
2024-07-10 36.89 37.08 36.89 37.03 0.0M
2024-07-09 36.88 37.02 36.81 36.82 0.0M
2024-07-08 36.87 37.00 36.87 36.89 0.0M
2024-07-05 36.84 37.03 36.84 36.92 0.0M
2024-07-04 36.59 36.85 36.59 36.79 0.0M
2024-07-03 36.56 36.65 36.51 36.51 0.0M
2024-07-02 36.61 36.61 36.26 36.42 0.0M
2024-07-01 36.88 36.88 36.56 36.64 0.0M
2024-06-28 36.57 36.57 36.48 36.49 0.0M
2024-06-27 36.53 36.53 36.44 36.46 0.0M
2024-06-26 36.83 36.94 36.47 36.51 0.0M
2024-06-25 36.73 36.79 36.73 36.78 0.0M
2024-06-24 36.53 36.86 36.49 36.84 0.0M
2024-06-21 36.63 36.63 36.45 36.45 0.0M
2024-06-20 36.22 36.63 36.22 36.63 0.0M
2024-06-19 36.27 36.27 36.17 36.17 0.0M
2024-06-18 36.26 36.26 36.00 36.23 0.0M
2024-06-17 36.39 36.39 35.98 36.07 0.0M
2024-06-14 36.61 36.61 36.20 36.27 0.0M
2024-06-13 36.91 37.04 36.56 36.56 0.0M
2024-06-12 36.48 37.20 36.48 37.16 0.0M
2024-06-11 36.76 36.76 36.41 36.41 0.0M
2024-06-10 36.56 36.68 36.41 36.68 0.0M
2024-06-07 36.91 36.91 36.56 36.62 0.0M
2024-06-06 36.87 36.93 36.72 36.83 0.0M
2024-06-05 36.55 36.82 36.55 36.82 0.0M
2024-06-04 36.54 36.57 36.27 36.29 0.0M
2024-06-03 36.81 36.81 36.29 36.60 0.0M
2024-05-31 35.76 36.35 35.76 36.35 0.0M
2024-05-30 35.47 35.82 35.47 35.81 0.0M
2024-05-29 36.14 36.14 35.59 35.59 0.0M
2024-05-28 36.45 36.48 36.28 36.28 0.0M
2024-05-27 36.15 36.28 36.03 36.28 0.0M
2024-05-24 35.92 36.22 35.92 36.12 0.0M
2024-05-23 36.29 36.42 36.21 36.21 0.0M
2024-05-22 36.21 36.27 36.09 36.23 0.0M
2024-05-21 36.18 36.19 36.13 36.16 0.0M
2024-05-20 36.08 36.25 36.08 36.19 0.0M
2024-05-17 36.02 36.04 35.93 35.95 0.0M
2024-05-16 36.15 36.24 36.06 36.07 0.0M
2024-05-15 35.84 36.25 35.83 36.11 0.0M
2024-05-14 35.37 35.52 35.37 35.52 0.0M
2024-05-13 35.34 35.35 35.25 35.35 0.0M
2024-05-10 35.16 35.45 35.16 35.35 0.0M
2024-05-09 34.89 35.07 34.89 35.07 0.0M
2024-05-08 34.88 35.01 34.88 34.92 0.0M
2024-05-07 34.60 34.97 34.60 34.97 0.0M
2024-05-06 34.19 34.48 34.19 34.48 0.0M
2024-05-03 34.03 34.40 34.03 34.33 0.0M
2024-05-02 33.99 34.08 33.87 33.87 0.0M
2024-04-30 34.03 34.14 33.88 33.88 0.0M
2024-04-29 33.84 33.94 33.84 33.94 0.0M
2024-04-26 33.38 33.77 33.38 33.59 0.0M
2024-04-25 33.68 33.68 33.05 33.05 0.0M
2024-04-24 34.08 34.08 33.77 33.79 0.0M
2024-04-23 33.76 34.07 33.76 34.07 0.0M
2024-04-22 33.41 33.56 33.41 33.56 0.0M
2024-04-19 32.97 33.34 32.97 33.23 0.0M
2024-04-18 33.26 33.27 33.23 33.23 0.0M
2024-04-17 33.49 33.49 33.16 33.16 0.0M
2024-04-16 33.49 33.49 33.25 33.44 0.0M
2024-04-15 34.00 34.08 33.93 33.93 0.0M
2024-04-12 34.37 34.39 33.98 33.98 0.0M
2024-04-11 34.09 34.23 33.85 34.05 0.0M
2024-04-10 34.60 34.60 34.05 34.13 0.0M
2024-04-09 34.67 34.67 34.43 34.43 0.0M
2024-04-08 34.44 34.69 34.42 34.68 0.0M
2024-04-05 34.20 34.36 34.11 34.31 0.0M
2024-04-04 34.67 34.68 34.61 34.61 0.0M
2024-04-03 34.66 34.77 34.45 34.68 0.0M
2024-04-02 35.14 35.14 34.51 34.54 0.0M
2024-03-28 35.08 35.09 34.95 35.06 0.0M
2024-03-27 35.13 35.22 35.04 35.04 0.0M
2024-03-26 34.94 35.13 34.94 35.13 0.0M
2024-03-25 35.17 35.17 34.86 35.02 0.0M
2024-03-22 35.05 35.23 35.05 35.08 0.0M
2024-03-21 35.18 35.18 34.89 35.13 0.0M
2024-03-20 34.58 34.64 34.47 34.58 0.0M
2024-03-19 34.46 34.66 34.41 34.66 0.0M
2024-03-18 34.73 34.73 34.46 34.46 0.0M
2024-03-15 34.93 34.93 34.63 34.63 0.0M
2024-03-14 35.25 35.30 35.01 35.01 0.0M
2024-03-13 35.00 35.18 35.00 35.17 0.0M
2024-03-12 34.89 35.22 34.89 35.22 0.0M
2024-03-11 34.86 34.86 34.77 34.78 0.0M
2024-03-08 34.71 35.10 34.71 35.01 0.0M
2024-03-07 33.95 34.78 33.95 34.75 0.0M
2024-03-06 33.79 34.11 33.73 34.11 0.0M
2024-03-05 34.11 34.19 33.87 33.87 0.0M
2024-03-04 34.53 34.53 34.19 34.25 0.0M
2024-03-01 34.12 34.47 34.12 34.35 0.0M
2024-02-29 33.92 33.92 33.77 33.77 0.0M
2024-02-28 33.97 33.97 33.75 33.75 0.0M
2024-02-27 33.95 33.95 33.87 33.87 0.0M
2024-02-26 33.93 33.98 33.93 33.98 0.0M
2024-02-23 33.98 33.98 33.75 33.80 0.0M
2024-02-22 34.02 34.02 33.79 33.94 0.0M
2024-02-21 33.73 33.73 33.55 33.56 0.0M
2024-02-20 33.90 33.90 33.80 33.80 0.0M
2024-02-19 33.82 33.87 33.74 33.87 0.0M
2024-02-16 33.69 33.91 33.69 33.85 0.0M
2024-02-15 33.33 33.59 33.33 33.57 0.0M
2024-02-14 32.98 33.13 32.97 33.13 0.0M
2024-02-13 33.35 33.35 32.88 32.88 0.0M
2024-02-12 33.24 33.38 33.24 33.38 0.0M
2024-02-09 33.11 33.15 33.10 33.10 0.0M
2024-02-08 33.01 33.08 32.98 32.98 0.0M
2024-02-07 32.84 32.95 32.78 32.94 0.0M
2024-02-06 32.38 32.69 32.38 32.69 0.0M
2024-02-05 32.65 32.65 32.47 32.47 0.0M
2024-02-02 33.05 33.16 32.63 32.63 0.0M
2024-02-01 32.76 32.94 32.76 32.88 0.0M
2024-01-31 32.84 33.02 32.76 33.02 0.0M
2024-01-30 32.88 32.88 32.68 32.72 0.0M
2024-01-29 32.49 32.66 32.42 32.62 0.0M
2024-01-26 32.31 32.61 32.31 32.61 0.0M
2024-01-25 32.12 32.39 32.12 32.39 0.0M
2024-01-24 32.18 32.28 32.14 32.17 0.0M
2024-01-23 31.99 31.99 31.84 31.84 0.0M
2024-01-22 31.95 31.95 31.83 31.91 0.0M
2024-01-19 32.16 32.16 31.70 31.70 0.0M
2024-01-18 31.95 32.05 31.95 31.98 0.0M
2024-01-17 31.80 31.93 31.78 31.90 0.0M
2024-01-16 32.18 32.34 32.18 32.34 0.0M
2024-01-15 32.95 32.95 32.46 32.46 0.0M
2024-01-12 32.68 33.00 32.68 32.90 0.0M
2024-01-11 32.92 32.92 32.39 32.39 0.0M
2024-01-10 32.58 32.72 32.58 32.66 0.0M
2024-01-09 32.72 32.72 32.51 32.63 0.0M
2024-01-08 32.45 32.65 32.28 32.65 0.0M
2024-01-05 32.50 32.54 32.25 32.54 0.0M
2024-01-04 32.49 32.66 32.43 32.66 0.0M
2024-01-03 32.75 32.75 32.23 32.28 0.0M
2024-01-02 33.26 33.26 32.80 32.80 0.0M