Xtrackers MSCI Wld Minimum Volatility UCITS ETF 1C (XDEB)

XDEB
🏛️ ドイツ →
42.05
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-03 42.12 42.14 41.93 42.05 0.0M
2025-10-02 41.90 41.94 41.84 41.84 0.0M
2025-10-01 41.79 42.01 41.79 41.90 0.0M
2025-09-30 41.68 41.87 41.67 41.73 0.0M
2025-09-29 41.78 41.83 41.63 41.68 0.0M
2025-09-26 41.64 41.77 41.64 41.70 0.0M
2025-09-25 41.65 41.75 41.43 41.49 0.0M
2025-09-24 41.46 41.71 41.46 41.65 0.0M
2025-09-23 41.43 41.43 41.26 41.26 0.0M
2025-09-22 41.49 41.50 41.26 41.31 0.0M
2025-09-19 41.49 41.67 41.49 41.53 0.0M
2025-09-18 41.52 41.65 41.47 41.49 0.0M
2025-09-17 41.36 41.44 41.30 41.32 0.0M
2025-09-16 41.58 41.59 41.14 41.14 0.0M
2025-09-15 42.16 42.16 41.62 41.62 0.0M
2025-09-12 42.10 42.21 41.91 41.91 0.0M
2025-09-11 41.99 42.11 41.96 42.10 0.0M
2025-09-10 42.04 42.06 41.73 41.76 0.0M
2025-09-09 41.84 41.91 41.80 41.90 0.0M
2025-09-08 41.88 42.01 41.75 41.78 0.0M
2025-09-05 42.14 42.15 41.74 41.75 0.0M
2025-09-04 42.12 42.21 42.10 42.16 0.0M
2025-09-03 42.07 42.12 41.83 41.85 0.0M
2025-09-02 42.08 42.21 41.96 41.99 0.0M
2025-09-01 42.03 42.10 42.01 42.02 0.0M
2025-08-29 41.92 42.04 41.88 41.91 0.0M
2025-08-28 42.30 42.32 41.84 41.86 0.0M
2025-08-27 42.10 42.25 42.10 42.11 0.0M
2025-08-26 42.09 42.09 41.85 41.91 0.0M
2025-08-25 42.19 42.25 42.02 42.10 0.0M
2025-08-22 42.63 42.70 42.20 42.20 0.0M
2025-08-21 42.54 42.60 42.41 42.45 0.0M
2025-08-20 42.36 42.63 42.35 42.46 0.0M
2025-08-19 41.99 42.32 41.99 42.25 0.0M
2025-08-18 41.89 42.09 41.89 41.99 0.0M
2025-08-15 41.97 41.97 41.82 41.85 0.0M
2025-08-14 41.78 41.97 41.78 41.88 0.0M
2025-08-13 41.65 41.80 41.60 41.74 0.0M
2025-08-12 41.90 41.90 41.58 41.60 0.0M
2025-08-11 41.82 41.93 41.77 41.77 0.0M
2025-08-08 41.64 41.79 41.63 41.64 0.0M
2025-08-07 41.55 41.83 41.51 41.56 0.0M
2025-08-06 41.90 41.90 41.63 41.66 0.0M
2025-08-05 42.02 42.06 41.76 41.79 0.0M
2025-08-04 41.66 41.86 41.62 41.82 0.0M
2025-08-01 41.86 41.88 41.40 41.49 0.0M
2025-07-31 42.21 42.25 42.01 42.01 0.0M
2025-07-30 42.01 42.26 42.01 42.09 0.0M
2025-07-29 41.75 42.08 41.75 41.90 0.0M
2025-07-28 41.85 41.89 41.70 41.70 0.0M
2025-07-25 41.64 41.69 41.62 41.65 0.0M
2025-07-24 41.49 41.71 41.49 41.61 0.0M
2025-07-23 41.56 41.76 41.51 41.51 0.0M
2025-07-22 41.31 41.57 41.31 41.36 0.0M
2025-07-21 41.70 41.70 41.45 41.46 0.0M
2025-07-18 41.68 41.69 41.45 41.49 0.0M
2025-07-17 41.61 41.73 41.59 41.65 0.0M
2025-07-16 41.17 41.58 41.17 41.32 0.0M
2025-07-15 41.48 41.54 41.34 41.39 0.0M
2025-07-14 41.25 41.49 41.25 41.49 0.0M
2025-07-11 41.55 41.55 41.24 41.31 0.0M
2025-07-10 41.43 41.73 41.43 41.65 0.0M
2025-07-09 41.47 41.67 41.46 41.48 0.0M
2025-07-08 41.59 41.65 41.46 41.50 0.0M
2025-07-07 41.64 41.77 41.57 41.65 0.0M
2025-07-04 41.44 41.53 41.42 41.42 0.0M
2025-07-03 41.34 41.69 41.34 41.63 0.0M
2025-07-02 41.79 41.88 41.28 41.32 0.0M
2025-07-01 41.59 41.73 41.46 41.62 0.0M
2025-06-30 41.49 41.62 41.39 41.39 0.0M
2025-06-27 41.37 41.51 41.34 41.45 0.0M
2025-06-26 41.23 41.38 41.15 41.16 0.0M
2025-06-25 41.88 41.92 41.36 41.36 0.0M
2025-06-24 41.89 41.93 41.68 41.69 0.0M
2025-06-23 41.70 41.90 41.56 41.61 0.0M
2025-06-20 41.66 41.78 41.53 41.53 0.0M
2025-06-19 41.84 41.85 41.63 41.63 0.0M
2025-06-18 41.90 41.95 41.75 41.75 0.0M
2025-06-17 41.76 41.92 41.75 41.81 0.0M
2025-06-16 42.01 42.10 41.83 41.87 0.0M
2025-06-13 41.67 42.26 41.67 41.97 0.0M
2025-06-12 42.13 42.13 41.76 42.01 0.0M
2025-06-11 42.47 42.48 42.16 42.17 0.0M
2025-06-10 42.64 42.64 42.39 42.43 0.0M
2025-06-09 42.74 42.82 42.45 42.48 0.0M
2025-06-06 42.66 42.86 42.63 42.65 0.0M
2025-06-05 42.68 42.71 42.31 42.45 0.0M
2025-06-04 42.89 42.94 42.68 42.71 0.0M
2025-06-03 42.70 42.91 42.70 42.81 0.0M
2025-06-02 42.74 42.79 42.58 42.58 0.0M
2025-05-30 42.71 42.96 42.71 42.76 0.0M
2025-05-29 43.34 43.34 42.52 42.57 0.0M
2025-05-28 43.02 43.14 42.85 42.85 0.0M
2025-05-27 42.99 43.04 42.91 42.91 0.0M
2025-05-26 42.82 42.91 42.73 42.74 0.0M
2025-05-23 42.84 42.84 42.47 42.55 0.0M
2025-05-22 42.95 42.99 42.80 42.94 0.0M
2025-05-21 43.19 43.19 42.87 42.87 0.0M
2025-05-20 43.34 43.54 43.34 43.35 0.0M
2025-05-19 43.17 43.37 43.01 43.37 0.0M
2025-05-16 42.75 43.37 42.75 43.37 0.0M
2025-05-15 41.97 42.85 41.97 42.85 0.0M
2025-05-14 42.42 42.54 42.18 42.21 0.0M
2025-05-13 43.10 43.13 42.59 42.66 0.0M
2025-05-12 43.40 43.47 42.93 43.05 0.0M
2025-05-09 42.70 42.99 42.61 42.62 0.0M
2025-05-08 43.01 43.10 42.86 43.01 0.0M
2025-05-07 42.66 42.72 42.63 42.69 0.0M
2025-05-06 42.56 42.76 42.51 42.51 0.0M
2025-05-05 42.64 42.82 42.64 42.71 0.0M
2025-05-02 42.76 42.76 42.55 42.57 0.0M
2025-04-30 42.20 42.30 42.04 42.27 0.0M
2025-04-29 41.93 41.99 41.77 41.93 0.0M
2025-04-28 41.46 41.81 41.46 41.49 0.0M
2025-04-25 41.84 41.84 41.40 41.50 0.0M
2025-04-24 41.64 41.77 41.55 41.62 0.0M
2025-04-23 41.88 42.08 41.67 41.69 0.0M
2025-04-22 40.86 41.29 40.84 41.07 0.0M
2025-04-17 41.56 41.61 41.36 41.60 0.0M
2025-04-16 41.44 41.78 41.09 41.49 0.0M
2025-04-15 41.18 41.91 41.18 41.71 0.0M
2025-04-14 41.12 41.54 41.12 41.41 0.0M
2025-04-11 40.68 40.71 39.96 40.58 0.0M
2025-04-10 41.67 41.67 40.09 40.20 0.0M
2025-04-09 39.91 40.91 39.46 40.69 0.0M
2025-04-08 40.73 41.85 40.59 40.59 0.0M
2025-04-07 40.36 40.76 39.80 40.45 0.1M
2025-04-04 42.84 43.20 41.61 41.61 0.0M
2025-04-03 42.94 43.38 42.74 43.29 0.0M
2025-04-02 44.34 44.34 43.97 44.03 0.0M
2025-04-01 44.38 44.50 44.15 44.50 0.0M
2025-03-31 43.62 44.24 43.62 44.06 0.0M
2025-03-28 44.04 44.35 43.88 43.89 0.0M
2025-03-27 44.22 44.31 44.07 44.12 0.0M
2025-03-26 43.89 44.17 43.85 44.01 0.0M
2025-03-25 43.86 44.04 43.80 43.81 0.0M
2025-03-24 43.81 43.97 43.72 43.77 0.0M
2025-03-21 43.61 43.74 43.61 43.63 0.0M
2025-03-20 43.89 43.92 43.58 43.58 0.0M
2025-03-19 43.44 43.65 43.44 43.51 0.0M
2025-03-18 43.56 43.65 43.31 43.37 0.0M
2025-03-17 43.18 43.85 43.14 43.85 0.0M
2025-03-14 43.06 43.23 42.93 43.09 0.0M
2025-03-13 42.74 43.18 42.74 42.97 0.0M
2025-03-12 43.07 43.31 42.70 42.82 0.0M
2025-03-11 43.82 43.85 42.83 43.01 0.0M
2025-03-10 43.94 44.36 43.88 43.88 0.0M
2025-03-07 43.66 43.94 43.66 43.93 0.0M
2025-03-06 44.10 44.10 43.50 43.54 0.0M
2025-03-05 44.88 44.88 43.81 43.84 0.0M
2025-03-04 45.48 45.51 45.07 45.07 0.0M
2025-03-03 45.85 45.85 45.43 45.43 0.0M
2025-02-28 45.31 45.42 45.13 45.21 0.0M
2025-02-27 45.12 45.46 45.08 45.11 0.0M
2025-02-26 45.13 45.31 44.83 44.83 0.0M
2025-02-25 45.08 45.10 45.00 45.08 0.0M
2025-02-24 44.80 44.95 44.77 44.85 0.0M
2025-02-21 44.72 44.90 44.61 44.61 0.0M
2025-02-20 44.75 44.92 44.51 44.51 0.0M
2025-02-19 44.53 44.89 44.53 44.74 0.0M
2025-02-18 44.54 44.73 44.54 44.61 0.0M
2025-02-17 44.59 44.63 44.47 44.49 0.0M
2025-02-14 44.81 44.83 44.45 44.47 0.0M
2025-02-13 44.73 44.92 44.69 44.76 0.0M
2025-02-12 44.82 44.96 44.69 44.69 0.0M
2025-02-11 45.03 45.04 44.80 44.80 0.0M
2025-02-10 44.84 45.05 44.84 44.91 0.0M
2025-02-07 44.73 44.86 44.71 44.80 0.0M
2025-02-06 44.63 44.99 44.63 44.72 0.0M
2025-02-05 44.34 44.48 44.34 44.48 0.0M
2025-02-04 44.47 44.54 44.31 44.32 0.0M
2025-02-03 44.47 44.64 44.30 44.64 0.0M
2025-01-31 44.35 44.55 44.15 44.25 0.0M
2025-01-30 43.98 44.21 43.95 44.19 0.0M
2025-01-29 44.22 44.22 43.75 43.81 0.0M
2025-01-28 43.75 43.88 43.73 43.79 0.0M
2025-01-27 43.02 43.35 42.95 43.19 0.0M
2025-01-24 43.07 43.07 42.81 42.84 0.0M
2025-01-23 43.18 43.20 43.00 43.02 0.0M
2025-01-22 43.16 43.18 43.00 43.00 0.0M
2025-01-21 43.12 43.27 43.07 43.11 0.0M
2025-01-20 43.58 43.58 42.88 42.88 0.0M
2025-01-17 43.04 43.35 43.04 43.34 0.0M
2025-01-16 43.04 43.14 42.99 43.01 0.0M
2025-01-15 42.75 43.01 42.75 42.88 0.0M
2025-01-14 42.80 42.86 42.56 42.60 0.0M
2025-01-13 42.57 42.80 42.54 42.78 0.0M
2025-01-10 42.88 42.88 42.53 42.71 0.0M
2025-01-09 42.94 43.00 42.86 42.86 0.0M
2025-01-08 42.59 42.85 42.59 42.72 0.0M
2025-01-07 42.33 42.85 42.33 42.85 0.0M
2025-01-06 42.94 42.94 42.55 42.55 0.0M
2025-01-03 43.04 43.30 42.95 43.04 0.0M
2025-01-02 42.80 43.22 42.80 42.90 0.0M