Xtrackers MSCI EM Latin America ESG Swap UCITS ETF 1C (XMLA)

XMLA
🏛️ ドイツ →
40.99
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 40.74 40.99 40.54 40.99 0.0M
2025-09-25 40.95 41.05 40.87 41.03 0.0M
2025-09-24 41.36 41.44 41.05 41.05 0.0M
2025-09-23 40.82 41.38 40.77 41.35 0.0M
2025-09-22 40.94 40.94 40.49 40.49 0.0M
2025-09-19 40.71 40.82 40.70 40.75 0.0M
2025-09-18 40.99 41.12 40.66 40.66 0.0M
2025-09-17 40.41 40.75 40.41 40.70 0.0M
2025-09-16 40.66 40.66 40.29 40.35 0.0M
2025-09-15 40.03 40.52 40.03 40.46 0.0M
2025-09-12 39.93 40.12 39.93 40.12 0.0M
2025-09-11 39.63 40.12 39.55 40.12 0.0M
2025-09-10 39.72 39.80 39.48 39.69 0.0M
2025-09-09 39.62 39.65 39.44 39.45 0.0M
2025-09-08 39.82 39.87 39.29 39.36 0.0M
2025-09-05 39.29 39.97 39.29 39.58 0.0M
2025-09-04 38.98 39.11 38.87 39.03 0.0M
2025-09-03 38.99 39.25 38.99 39.08 0.0M
2025-09-02 38.97 38.97 38.62 38.87 0.0M
2025-09-01 39.27 39.28 39.05 39.05 0.0M
2025-08-29 39.25 39.38 39.24 39.24 0.0M
2025-08-28 39.21 39.38 39.03 39.38 0.0M
2025-08-27 38.51 38.64 38.49 38.64 0.0M
2025-08-26 38.83 38.98 38.46 38.46 0.0M
2025-08-25 38.71 39.05 38.71 38.91 0.0M
2025-08-22 38.10 38.77 38.10 38.77 0.0M
2025-08-21 38.02 38.02 37.88 37.99 0.0M
2025-08-20 38.02 38.02 37.77 37.94 0.0M
2025-08-19 38.49 38.55 37.86 37.86 0.0M
2025-08-18 38.37 38.72 38.37 38.69 0.0M
2025-08-15 38.49 38.49 38.34 38.40 0.0M
2025-08-14 38.48 38.55 38.21 38.43 0.0M
2025-08-13 38.67 38.75 38.45 38.51 0.0M
2025-08-12 38.39 38.70 38.39 38.56 0.0M
2025-08-11 38.22 38.31 38.19 38.30 0.0M
2025-08-08 37.88 38.11 37.88 38.11 0.0M
2025-08-07 37.14 37.61 37.14 37.50 0.0M
2025-08-06 37.08 37.54 37.00 37.30 0.0M
2025-08-05 36.72 37.07 36.66 36.98 0.0M
2025-08-04 36.75 36.96 36.73 36.73 0.0M
2025-08-01 36.87 36.95 36.61 36.61 0.0M
2025-07-31 37.17 37.22 36.86 37.04 0.0M
2025-07-30 36.74 36.82 36.74 36.76 0.0M
2025-07-29 36.41 36.58 36.37 36.51 0.0M
2025-07-28 36.83 36.83 36.27 36.29 0.0M
2025-07-25 36.78 36.91 36.66 36.66 0.0M
2025-07-24 36.74 36.86 36.51 36.59 0.0M
2025-07-23 35.98 36.53 35.95 36.53 0.0M
2025-07-22 36.27 36.37 36.17 36.17 0.0M
2025-07-21 36.45 36.58 36.33 36.44 0.0M
2025-07-18 37.08 37.21 36.69 36.69 0.0M
2025-07-17 36.94 37.12 36.85 37.12 0.0M
2025-07-16 36.76 36.92 36.54 36.54 0.0M
2025-07-15 36.77 36.78 36.66 36.77 0.0M
2025-07-14 36.73 36.93 36.55 36.55 0.0M
2025-07-11 37.20 37.20 36.63 36.63 0.0M
2025-07-10 37.22 37.51 37.06 37.24 0.0M
2025-07-09 38.35 38.58 37.98 38.07 0.0M
2025-07-08 38.39 38.44 38.16 38.16 0.0M
2025-07-07 38.78 38.88 38.52 38.52 0.0M
2025-07-04 38.76 38.86 38.63 38.86 0.0M
2025-07-03 38.53 38.95 38.53 38.95 0.0M
2025-07-02 38.40 38.55 38.18 38.37 0.0M
2025-07-01 38.46 38.55 38.30 38.41 0.0M
2025-06-30 38.08 38.32 37.93 38.13 0.0M
2025-06-27 38.03 38.10 37.89 38.03 0.0M
2025-06-26 37.69 37.78 37.63 37.74 0.0M
2025-06-25 38.04 38.20 37.70 37.70 0.0M
2025-06-24 37.71 38.05 37.61 38.05 0.0M
2025-06-23 37.47 37.87 37.39 37.39 0.0M
2025-06-20 38.05 38.05 37.64 37.64 0.0M
2025-06-19 38.30 38.30 37.99 37.99 0.0M
2025-06-18 38.22 38.38 38.12 38.22 0.0M
2025-06-17 38.09 38.31 38.08 38.22 0.0M
2025-06-16 38.26 38.53 38.10 38.42 0.0M
2025-06-13 37.76 38.04 37.65 37.87 0.0M
2025-06-12 38.18 38.29 37.79 38.18 0.0M
2025-06-11 38.37 38.48 38.23 38.48 0.0M
2025-06-10 38.24 38.33 38.24 38.31 0.0M
2025-06-09 38.46 38.73 38.12 38.26 0.0M
2025-06-06 38.38 38.52 38.04 38.20 0.0M
2025-06-05 38.35 38.45 38.24 38.24 0.0M
2025-06-04 38.52 38.69 38.49 38.52 0.0M
2025-06-03 37.92 38.34 37.92 38.34 0.0M
2025-06-02 37.88 38.38 37.75 37.98 0.0M
2025-05-30 38.56 38.81 38.16 38.16 0.0M
2025-05-29 39.25 39.42 38.74 38.74 0.0M
2025-05-28 38.87 39.06 38.76 38.76 0.0M
2025-05-27 38.68 39.39 38.59 39.28 0.0M
2025-05-26 38.60 38.72 38.42 38.42 0.0M
2025-05-23 38.06 38.30 37.40 38.30 0.0M
2025-05-22 38.58 38.76 38.37 38.76 0.0M
2025-05-21 38.63 38.90 38.38 38.38 0.0M
2025-05-20 39.03 39.18 38.95 38.96 0.0M
2025-05-19 38.50 39.11 38.39 39.11 0.0M
2025-05-16 38.92 39.05 38.45 38.70 0.0M
2025-05-15 38.75 38.93 38.69 38.93 0.0M
2025-05-14 38.97 39.06 38.75 39.06 0.0M
2025-05-13 37.92 38.74 37.92 38.74 0.0M
2025-05-12 38.73 38.96 37.87 37.87 0.0M
2025-05-09 37.73 38.18 37.73 38.06 0.0M
2025-05-08 37.16 38.00 37.16 37.95 0.0M
2025-05-07 36.64 36.88 36.56 36.80 0.0M
2025-05-06 36.39 36.39 36.15 36.36 0.0M
2025-05-05 36.63 36.74 36.61 36.63 0.0M
2025-05-02 37.10 37.10 36.48 36.48 0.0M
2025-04-30 36.36 36.64 36.14 36.58 0.0M
2025-04-29 36.55 36.76 36.39 36.76 0.0M
2025-04-28 36.51 36.70 36.42 36.48 0.0M
2025-04-25 36.40 36.40 36.18 36.19 0.0M
2025-04-24 35.54 36.34 35.54 36.34 0.0M
2025-04-23 35.56 35.87 35.42 35.68 0.0M
2025-04-22 34.52 34.67 34.10 34.67 0.0M
2025-04-17 33.82 34.02 33.57 34.02 0.0M
2025-04-16 33.23 33.76 33.23 33.76 0.0M
2025-04-15 33.37 33.65 33.37 33.65 0.0M
2025-04-14 32.71 33.46 32.71 33.06 0.0M
2025-04-11 32.56 32.56 31.97 32.34 0.0M
2025-04-10 34.12 34.12 32.54 32.54 0.0M
2025-04-09 31.86 31.97 31.19 31.49 0.0M
2025-04-08 33.11 33.18 32.66 32.66 0.0M
2025-04-07 31.52 33.20 31.29 32.75 0.0M
2025-04-04 35.11 35.29 33.54 33.60 0.0M
2025-04-03 34.54 35.67 34.47 35.63 0.0M
2025-04-02 34.97 35.20 34.79 34.79 0.0M
2025-04-01 34.75 34.85 34.44 34.85 0.0M
2025-03-31 34.64 34.74 34.45 34.46 0.0M
2025-03-28 34.89 35.09 34.54 34.54 0.0M
2025-03-27 35.07 35.24 35.05 35.23 0.0M
2025-03-26 35.37 35.37 35.12 35.17 0.0M
2025-03-25 35.08 35.29 34.94 35.29 0.0M
2025-03-24 35.35 35.35 34.96 35.17 0.0M
2025-03-21 35.05 35.10 34.83 34.86 0.0M
2025-03-20 35.50 35.50 35.02 35.13 0.0M
2025-03-19 34.96 35.24 34.96 35.24 0.0M
2025-03-18 35.41 35.47 34.90 34.94 0.0M
2025-03-17 34.24 34.98 34.24 34.98 0.0M
2025-03-14 33.69 34.50 33.69 34.50 0.0M
2025-03-13 33.07 33.66 33.07 33.66 0.0M
2025-03-12 32.82 33.02 32.82 33.02 0.0M
2025-03-11 32.90 33.13 32.51 32.54 0.0M
2025-03-10 33.46 33.54 33.22 33.22 0.0M
2025-03-07 33.45 33.58 33.26 33.36 0.0M
2025-03-06 33.10 33.52 33.10 33.44 0.0M
2025-03-05 33.23 33.40 33.00 33.40 0.0M
2025-03-04 33.43 33.52 32.86 32.86 0.0M
2025-03-03 34.20 34.22 33.96 34.13 0.0M
2025-02-28 34.26 34.65 34.20 34.20 0.0M
2025-02-27 34.58 34.70 34.53 34.62 0.0M
2025-02-26 34.71 34.90 34.36 34.59 0.0M
2025-02-25 34.80 34.80 34.49 34.53 0.0M
2025-02-24 35.33 35.39 35.00 35.02 0.0M
2025-02-21 35.51 35.78 35.50 35.51 0.0M
2025-02-20 35.43 35.65 35.19 35.49 0.0M
2025-02-19 36.00 36.10 35.46 35.59 0.0M
2025-02-18 35.90 36.06 35.72 35.91 0.0M
2025-02-17 35.72 35.88 35.54 35.67 0.0M
2025-02-14 34.83 35.36 34.83 35.30 0.0M
2025-02-13 35.01 35.05 34.70 35.00 0.0M
2025-02-12 35.28 35.36 34.75 34.76 0.0M
2025-02-11 34.79 35.17 34.60 35.17 0.0M
2025-02-10 34.53 35.10 34.53 34.93 0.0M
2025-02-07 34.47 35.07 34.47 34.72 0.0M
2025-02-06 34.23 34.57 34.23 34.57 0.0M
2025-02-05 34.23 34.74 34.16 34.30 0.1M
2025-02-04 34.77 34.78 34.31 34.71 0.0M
2025-02-03 34.31 34.72 33.44 34.72 0.0M
2025-01-31 33.91 34.58 33.91 34.38 0.0M
2025-01-30 33.79 34.28 33.72 34.28 0.0M
2025-01-29 33.91 34.04 33.55 33.55 0.0M
2025-01-28 33.38 33.66 33.38 33.59 0.0M
2025-01-27 32.60 32.92 32.15 32.92 0.0M
2025-01-24 32.99 33.19 32.97 33.06 0.0M
2025-01-23 33.30 33.30 32.96 33.12 0.0M
2025-01-22 32.57 32.96 32.51 32.96 0.0M
2025-01-21 32.32 32.60 32.27 32.60 0.0M
2025-01-20 32.56 32.56 32.20 32.53 0.0M
2025-01-17 32.33 32.72 32.33 32.67 0.0M
2025-01-16 33.08 33.09 32.63 32.63 0.0M
2025-01-15 32.28 32.77 32.27 32.77 0.0M
2025-01-14 32.30 32.42 32.25 32.29 0.0M
2025-01-13 31.85 32.27 31.58 32.27 0.0M
2025-01-10 32.30 32.30 31.80 31.85 0.0M
2025-01-09 31.88 32.32 31.88 32.32 0.0M
2025-01-08 32.47 32.60 32.00 32.06 0.0M
2025-01-07 32.12 32.47 31.91 32.47 0.0M
2025-01-06 31.40 31.93 31.12 31.93 0.1M
2025-01-03 31.80 32.11 31.48 31.48 0.0M
2025-01-02 31.49 32.06 31.36 32.06 0.0M