Xtrackers II J.P. Morgan USD Emerging Markets Bond UCITS ETF 1D EUR Hedged (XUEE)

XUEE
🏛️ ドイツ →
10.89
最終更新: 2025-09-26
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
2025-09-26 10.88 10.89 10.88 10.89 0.0M
2025-09-25 10.91 10.91 10.89 10.89 0.0M
2025-09-24 10.93 10.95 10.92 10.92 0.0M
2025-09-23 10.89 10.90 10.89 10.90 0.0M
2025-09-22 10.86 10.89 10.85 10.87 0.0M
2025-09-19 10.87 10.87 10.85 10.85 0.0M
2025-09-18 10.94 10.95 10.89 10.89 0.0M
2025-09-17 10.93 10.96 10.93 10.94 0.0M
2025-09-16 10.94 10.94 10.92 10.92 0.0M
2025-09-15 10.89 10.94 10.89 10.93 0.0M
2025-09-12 10.91 10.93 10.89 10.89 0.0M
2025-09-11 10.89 10.94 10.89 10.94 0.0M
2025-09-10 10.84 10.87 10.83 10.86 0.0M
2025-09-09 10.85 10.85 10.83 10.84 0.0M
2025-09-08 10.85 10.85 10.82 10.85 0.0M
2025-09-05 10.79 10.84 10.79 10.84 0.0M
2025-09-04 10.74 10.78 10.74 10.76 0.0M
2025-09-03 10.69 10.73 10.69 10.73 0.0M
2025-09-02 10.71 10.71 10.67 10.67 0.0M
2025-09-01 10.73 10.73 10.73 10.73 0.0M
2025-08-29 10.75 10.75 10.73 10.73 0.0M
2025-08-28 10.72 10.74 10.72 10.74 0.0M
2025-08-27 10.70 10.70 10.68 10.68 0.0M
2025-08-26 10.71 10.73 10.69 10.69 0.0M
2025-08-25 10.74 10.74 10.72 10.72 0.0M
2025-08-22 10.67 10.76 10.67 10.75 0.0M
2025-08-21 10.70 10.70 10.69 10.69 0.0M
2025-08-20 10.71 10.72 10.71 10.71 0.0M
2025-08-19 10.84 10.84 10.84 10.84 0.0M
2025-08-18 10.84 10.85 10.83 10.83 0.0M
2025-08-15 10.85 10.85 10.83 10.83 0.0M
2025-08-14 10.87 10.88 10.84 10.84 0.0M
2025-08-13 10.82 10.88 10.82 10.87 0.0M
2025-08-12 10.79 10.81 10.79 10.81 0.0M
2025-08-11 10.80 10.80 10.80 10.80 0.0M
2025-08-08 10.78 10.79 10.77 10.77 0.0M
2025-08-07 10.77 10.80 10.77 10.79 0.0M
2025-08-06 10.76 10.76 10.75 10.76 0.0M
2025-08-05 10.77 10.77 10.76 10.76 0.0M
2025-08-04 10.71 10.76 10.71 10.76 0.0M
2025-08-01 10.68 10.73 10.66 10.72 0.0M
2025-07-31 10.72 10.72 10.71 10.71 0.0M
2025-07-30 10.71 10.72 10.69 10.69 0.0M
2025-07-29 10.67 10.71 10.67 10.71 0.0M
2025-07-28 10.68 10.68 10.66 10.66 0.0M
2025-07-25 10.65 10.67 10.65 10.66 0.0M
2025-07-24 10.65 10.65 10.65 10.65 0.0M
2025-07-23 10.63 10.66 10.63 10.66 0.0M
2025-07-22 10.62 10.66 10.62 10.65 0.0M
2025-07-21 10.61 10.66 10.61 10.65 0.0M
2025-07-18 10.58 10.60 10.58 10.60 0.0M
2025-07-17 10.56 10.58 10.56 10.58 0.0M
2025-07-16 10.55 10.57 10.52 10.52 0.0M
2025-07-15 10.60 10.60 10.56 10.56 0.0M
2025-07-14 10.56 10.58 10.56 10.58 0.0M
2025-07-11 10.62 10.62 10.59 10.59 0.0M
2025-07-10 10.64 10.65 10.63 10.63 0.0M
2025-07-09 10.58 10.61 10.58 10.61 0.0M
2025-07-08 10.61 10.61 10.58 10.58 0.0M
2025-07-07 10.64 10.65 10.62 10.62 0.0M
2025-07-04 10.66 10.66 10.65 10.65 0.0M
2025-07-03 10.66 10.66 10.65 10.65 0.0M
2025-07-02 10.65 10.65 10.64 10.64 0.0M
2025-07-01 10.64 10.66 10.63 10.64 0.0M
2025-06-30 10.59 10.61 10.59 10.61 0.0M
2025-06-27 10.60 10.60 10.57 10.58 0.0M
2025-06-26 10.58 10.58 10.57 10.57 0.0M
2025-06-25 10.57 10.57 10.54 10.54 0.0M
2025-06-24 10.54 10.56 10.52 10.56 0.0M
2025-06-23 10.47 10.51 10.47 10.51 0.0M
2025-06-20 10.48 10.48 10.46 10.48 0.0M
2025-06-19 10.46 10.46 10.46 10.46 0.0M
2025-06-18 10.46 10.50 10.46 10.48 0.0M
2025-06-17 10.47 10.49 10.47 10.48 0.0M
2025-06-16 10.46 10.50 10.46 10.49 0.0M
2025-06-13 10.48 10.49 10.46 10.47 0.0M
2025-06-12 10.51 10.51 10.51 10.51 0.0M
2025-06-11 10.47 10.52 10.46 10.50 0.0M
2025-06-10 10.47 10.47 10.45 10.45 0.0M
2025-06-09 10.43 10.45 10.43 10.45 0.0M
2025-06-06 10.45 10.46 10.41 10.42 0.0M
2025-06-05 10.46 10.47 10.45 10.45 0.0M
2025-06-04 10.42 10.48 10.42 10.46 0.0M
2025-06-03 10.40 10.42 10.40 10.42 0.0M
2025-06-02 10.38 10.40 10.37 10.37 0.0M
2025-05-30 10.40 10.41 10.40 10.40 0.0M
2025-05-29 10.38 10.40 10.38 10.40 0.0M
2025-05-28 10.37 10.39 10.35 10.35 0.0M
2025-05-27 10.39 10.39 10.38 10.38 0.0M
2025-05-26 10.34 10.36 10.33 10.36 0.0M
2025-05-23 10.33 10.33 10.30 10.30 0.0M
2025-05-22 10.30 10.31 10.29 10.30 0.0M
2025-05-21 10.37 10.37 10.35 10.36 0.0M
2025-05-20 10.53 10.55 10.53 10.53 0.0M
2025-05-19 10.47 10.51 10.47 10.51 0.0M
2025-05-16 10.54 10.54 10.53 10.53 0.0M
2025-05-15 10.48 10.51 10.48 10.51 0.0M
2025-05-14 10.54 10.54 10.50 10.50 0.0M
2025-05-13 10.50 10.53 10.50 10.53 0.0M
2025-05-12 10.47 10.52 10.47 10.50 0.0M
2025-05-09 10.43 10.43 10.43 10.43 0.0M
2025-05-08 10.49 10.49 10.44 10.44 0.0M
2025-05-07 10.43 10.47 10.43 10.46 0.0M
2025-05-06 10.37 10.41 10.37 10.41 0.0M
2025-05-05 10.40 10.42 10.39 10.39 0.0M
2025-05-02 10.45 10.45 10.41 10.41 0.0M
2025-04-30 10.49 10.49 10.44 10.44 0.0M
2025-04-29 10.49 10.49 10.47 10.48 0.0M
2025-04-28 10.49 10.49 10.47 10.47 0.0M
2025-04-25 10.46 10.46 10.43 10.46 0.0M
2025-04-24 10.35 10.41 10.35 10.41 0.0M
2025-04-23 10.36 10.42 10.36 10.36 0.0M
2025-04-22 10.21 10.31 10.21 10.31 0.0M
2025-04-17 10.28 10.31 10.28 10.30 0.0M
2025-04-16 10.26 10.30 10.26 10.29 0.0M
2025-04-15 10.23 10.29 10.23 10.28 0.0M
2025-04-14 10.14 10.24 10.14 10.24 0.0M
2025-04-11 10.13 10.13 10.01 10.01 0.0M
2025-04-10 10.31 10.31 10.14 10.14 0.0M
2025-04-09 9.93 9.97 9.89 9.96 0.0M
2025-04-08 10.18 10.25 10.18 10.20 0.0M
2025-04-07 10.20 10.20 10.05 10.19 0.0M
2025-04-04 10.48 10.48 10.33 10.33 0.0M
2025-04-03 10.52 10.52 10.46 10.46 0.0M
2025-04-02 10.53 10.53 10.53 10.53 0.0M
2025-04-01 10.51 10.54 10.51 10.54 0.0M
2025-03-31 10.50 10.50 10.48 10.48 0.0M
2025-03-28 10.49 10.49 10.47 10.47 0.0M
2025-03-27 10.50 10.50 10.48 10.49 0.0M
2025-03-26 10.55 10.55 10.50 10.52 0.0M
2025-03-25 10.53 10.56 10.53 10.56 0.0M
2025-03-24 10.55 10.57 10.55 10.56 0.0M
2025-03-21 10.57 10.59 10.55 10.55 0.0M
2025-03-20 10.62 10.62 10.60 10.60 0.0M
2025-03-19 10.55 10.57 10.54 10.56 0.0M
2025-03-18 10.55 10.55 10.54 10.55 0.0M
2025-03-17 10.53 10.55 10.53 10.55 0.0M
2025-03-14 10.52 10.53 10.52 10.53 0.0M
2025-03-13 10.53 10.53 10.51 10.51 0.0M
2025-03-12 10.53 10.54 10.53 10.54 0.0M
2025-03-11 10.57 10.57 10.53 10.53 0.0M
2025-03-10 10.56 10.58 10.55 10.55 0.0M
2025-03-07 10.55 10.57 10.55 10.55 0.0M
2025-03-06 10.59 10.59 10.54 10.54 0.0M
2025-03-05 10.62 10.63 10.60 10.61 0.0M
2025-03-04 10.63 10.63 10.61 10.61 0.0M
2025-03-03 10.63 10.63 10.62 10.63 0.0M
2025-02-28 10.60 10.63 10.60 10.63 0.0M
2025-02-27 10.61 10.61 10.61 10.61 0.0M
2025-02-26 10.58 10.62 10.58 10.61 0.0M
2025-02-25 10.55 10.57 10.55 10.56 0.0M
2025-02-24 10.53 10.54 10.51 10.51 0.0M
2025-02-21 10.51 10.52 10.51 10.52 0.0M
2025-02-20 10.49 10.49 10.48 10.49 0.0M
2025-02-19 10.49 10.49 10.47 10.48 0.0M
2025-02-18 10.72 10.72 10.69 10.69 0.0M
2025-02-17 10.71 10.74 10.71 10.73 0.0M
2025-02-14 10.69 10.75 10.68 10.73 0.0M
2025-02-13 10.62 10.68 10.62 10.67 0.0M
2025-02-12 10.64 10.65 10.59 10.59 0.0M
2025-02-11 10.67 10.67 10.65 10.65 0.0M
2025-02-10 10.70 10.72 10.69 10.69 0.0M
2025-02-07 10.75 10.75 10.70 10.70 0.0M
2025-02-06 10.75 10.76 10.73 10.73 0.0M
2025-02-05 10.68 10.75 10.68 10.74 0.0M
2025-02-04 10.63 10.68 10.63 10.68 0.0M
2025-02-03 10.59 10.66 10.59 10.66 0.0M
2025-01-31 10.69 10.69 10.66 10.66 0.0M
2025-01-30 10.65 10.68 10.65 10.66 0.0M
2025-01-29 10.64 10.65 10.63 10.63 0.0M
2025-01-28 10.62 10.63 10.61 10.61 0.0M
2025-01-27 10.61 10.62 10.61 10.62 0.0M
2025-01-24 10.60 10.61 10.58 10.61 0.0M
2025-01-23 10.61 10.61 10.58 10.58 0.0M
2025-01-22 10.61 10.62 10.61 10.61 0.0M
2025-01-21 10.58 10.60 10.58 10.60 0.0M
2025-01-20 10.55 10.58 10.53 10.58 0.0M
2025-01-17 10.54 10.57 10.54 10.55 0.0M
2025-01-16 10.55 10.55 10.53 10.54 0.0M
2025-01-15 10.42 10.55 10.42 10.52 0.0M
2025-01-14 10.43 10.43 10.40 10.40 0.0M
2025-01-13 10.41 10.41 10.39 10.39 0.0M
2025-01-10 10.49 10.49 10.43 10.43 0.0M
2025-01-09 10.47 10.50 10.47 10.50 0.0M
2025-01-08 10.49 10.49 10.47 10.47 0.0M
2025-01-07 10.53 10.53 10.48 10.48 0.0M
2025-01-06 10.51 10.54 10.51 10.53 0.0M
2025-01-03 10.52 10.54 10.52 10.53 0.0M
2025-01-02 10.46 10.54 10.46 10.50 0.0M