Xtrackers MSCI EMU Climate Transition UCITS ETF 1C EUR

XCEU
🏛️ ドイツ →
44.61
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 44.66 44.66 44.58 44.61 0.0M
2025-10-02 44.54 44.61 44.52 44.52 0.0M
2025-10-01 43.70 44.16 43.70 44.16 0.0M
2025-09-30 43.46 43.72 43.46 43.72 0.0M
2025-09-29 43.52 43.55 43.43 43.55 0.0M
2025-09-26 43.17 43.36 43.14 43.36 0.0M
2025-09-25 43.08 43.24 42.97 42.97 0.0M
2025-09-24 43.25 43.31 43.24 43.25 0.0M
2025-09-23 43.26 43.46 43.26 43.37 0.0M
2025-09-22 43.25 43.25 43.09 43.12 0.0M
2025-09-19 43.30 43.30 43.24 43.24 0.0M
2025-09-18 42.99 43.28 42.99 43.28 0.0M
2025-09-17 42.76 42.81 42.65 42.74 0.0M
2025-09-16 43.26 43.26 42.74 42.74 0.0M
2025-09-15 43.25 43.27 43.19 43.25 0.0M
2025-09-12 43.03 43.03 42.92 42.96 0.0M
2025-09-11 42.86 42.95 42.86 42.95 0.0M
2025-09-10 43.00 43.01 42.77 42.77 0.0M
2025-09-09 42.91 42.91 42.84 42.84 0.0M
2025-09-08 42.73 42.84 42.68 42.84 0.0M
2025-09-05 42.71 42.71 42.45 42.45 0.0M
2025-09-04 42.35 42.58 42.35 42.58 0.0M
2025-09-03 42.27 42.48 42.24 42.48 0.0M
2025-09-02 42.76 42.76 42.07 42.07 0.0M
2025-09-01 42.88 42.88 42.73 42.74 0.0M
2025-08-29 42.99 43.04 42.72 42.72 0.0M
2025-08-28 43.25 43.25 42.98 43.09 0.0M
2025-08-27 43.15 43.15 43.06 43.06 0.0M
2025-08-26 43.28 43.28 43.11 43.11 0.0M
2025-08-25 43.87 43.87 43.54 43.54 0.0M
2025-08-22 43.66 43.92 43.66 43.92 0.0M
2025-08-21 43.71 43.79 43.56 43.79 0.0M
2025-08-20 43.61 43.86 43.61 43.79 0.0M
2025-08-19 43.66 43.91 43.66 43.86 0.0M
2025-08-18 43.55 43.55 43.31 43.44 0.0M
2025-08-15 43.77 43.77 43.59 43.59 0.0M
2025-08-14 43.22 43.43 43.22 43.43 0.0M
2025-08-13 43.00 43.24 43.00 43.24 0.0M
2025-08-12 42.93 42.93 42.71 42.85 0.0M
2025-08-11 43.05 43.05 42.80 42.82 0.0M
2025-08-08 42.75 42.89 42.75 42.89 0.0M
2025-08-07 42.36 42.73 42.32 42.73 0.0M
2025-08-06 42.16 42.16 42.07 42.11 0.0M
2025-08-05 42.22 42.22 42.10 42.10 0.0M
2025-08-04 41.63 42.02 41.63 42.02 0.0M
2025-08-01 42.13 42.13 41.43 41.45 0.0M
2025-07-31 43.19 43.19 42.57 42.57 0.0M
2025-07-30 42.84 43.06 42.84 43.04 0.0M
2025-07-29 42.83 43.15 42.83 42.93 0.0M
2025-07-28 43.26 43.26 42.64 42.64 0.0M
2025-07-25 42.59 42.79 42.59 42.79 0.0M
2025-07-24 42.94 43.00 42.83 43.00 0.0M
2025-07-23 42.70 42.70 42.58 42.66 0.0M
2025-07-22 42.41 42.41 42.24 42.26 0.0M
2025-07-21 42.51 42.66 42.50 42.66 0.0M
2025-07-18 42.79 42.79 42.56 42.56 0.0M
2025-07-17 42.42 42.65 42.39 42.65 0.0M
2025-07-16 42.24 42.35 42.08 42.08 0.0M
2025-07-15 42.80 42.80 42.45 42.45 0.0M
2025-07-14 42.32 42.55 42.32 42.55 0.0M
2025-07-11 42.94 42.94 42.61 42.61 0.0M
2025-07-10 43.21 43.21 43.07 43.12 0.0M
2025-07-09 42.69 43.14 42.69 43.07 0.0M
2025-07-08 42.49 42.58 42.45 42.58 0.0M
2025-07-07 42.22 42.43 42.13 42.43 0.0M
2025-07-04 42.31 42.31 42.06 42.14 0.0M
2025-07-03 42.38 42.44 42.26 42.44 0.0M
2025-07-02 42.28 42.28 42.26 42.28 0.0M
2025-07-01 42.28 42.28 42.03 42.10 0.0M
2025-06-30 42.40 42.40 42.16 42.16 0.0M
2025-06-27 41.95 42.25 41.95 42.25 0.0M
2025-06-26 41.92 41.92 41.65 41.65 0.0M
2025-06-25 42.10 42.10 41.76 41.76 0.0M
2025-06-24 42.34 42.34 42.08 42.13 0.0M
2025-06-23 41.47 41.52 41.47 41.52 0.0M
2025-06-20 41.59 41.75 41.55 41.55 0.0M
2025-06-19 41.61 41.61 41.34 41.34 0.0M
2025-06-18 42.02 42.02 41.77 41.90 0.0M
2025-06-17 42.10 42.10 41.97 42.01 0.0M
2025-06-16 42.29 42.43 42.29 42.43 0.0M
2025-06-13 41.91 42.26 41.91 42.11 0.0M
2025-06-12 42.62 42.64 42.50 42.64 0.0M
2025-06-11 43.06 43.06 42.89 42.89 0.0M
2025-06-10 43.09 43.09 42.99 43.06 0.0M
2025-06-09 43.11 43.11 43.01 43.08 0.0M
2025-06-06 42.93 43.08 42.93 43.08 0.0M
2025-06-05 42.93 42.96 42.93 42.95 0.0M
2025-06-04 42.78 42.85 42.78 42.84 0.0M
2025-06-03 42.79 42.79 42.47 42.60 0.0M
2025-06-02 42.57 42.60 42.44 42.60 0.0M
2025-05-30 42.73 42.94 42.71 42.71 0.0M
2025-05-29 43.09 43.09 42.73 42.73 0.0M
2025-05-28 42.99 42.99 42.74 42.74 0.0M
2025-05-27 42.86 43.05 42.86 43.05 0.0M
2025-05-26 43.01 43.01 42.84 42.84 0.0M
2025-05-23 43.23 43.23 42.39 42.39 0.0M
2025-05-22 43.14 43.14 42.91 43.05 0.0M
2025-05-21 43.23 43.35 43.20 43.35 0.0M
2025-05-20 43.11 43.31 43.11 43.31 0.0M
2025-05-19 42.91 42.99 42.73 42.99 0.0M
2025-05-16 43.07 43.12 42.79 42.89 0.0M
2025-05-15 42.68 42.85 42.67 42.85 0.0M
2025-05-14 42.81 42.81 42.69 42.71 0.0M
2025-05-13 42.66 43.08 42.66 43.08 0.0M
2025-05-12 42.75 42.96 42.57 42.96 0.0M
2025-05-09 41.97 42.29 41.97 42.29 0.0M
2025-05-08 41.72 42.07 41.72 42.07 0.0M
2025-05-07 41.65 41.74 41.51 41.74 0.0M
2025-05-06 41.81 41.90 41.58 41.90 0.0M
2025-05-05 41.31 41.92 41.31 41.92 0.0M
2025-05-02 41.33 41.62 41.13 41.62 0.0M
2025-04-30 40.83 41.14 40.67 41.14 0.0M
2025-04-29 40.62 40.64 40.57 40.64 0.0M
2025-04-28 40.62 40.76 40.52 40.52 0.0M
2025-04-25 40.47 40.47 40.35 40.46 0.0M
2025-04-24 39.91 40.15 39.91 40.15 0.0M
2025-04-23 39.78 40.29 39.78 40.29 0.0M
2025-04-22 38.76 39.08 38.70 39.08 0.0M
2025-04-17 38.96 38.96 38.73 38.89 0.0M
2025-04-16 38.66 39.01 38.66 39.01 0.0M
2025-04-15 38.79 39.12 38.79 39.04 0.0M
2025-04-14 38.36 38.55 38.36 38.43 0.0M
2025-04-11 37.95 37.95 37.50 37.73 0.0M
2025-04-10 38.21 38.21 37.90 37.90 0.0M
2025-04-09 36.38 36.56 35.95 36.20 0.0M
2025-04-08 36.95 37.56 36.91 37.55 0.0M
2025-04-07 37.91 38.47 36.49 36.57 0.0M
2025-04-04 39.37 39.37 37.91 37.91 0.0M
2025-04-03 40.18 40.18 39.74 39.74 0.0M
2025-04-02 40.93 40.95 40.71 40.95 0.0M
2025-04-01 40.94 41.02 40.82 41.02 0.0M
2025-03-31 40.77 40.77 40.40 40.59 0.0M
2025-03-28 41.37 41.39 41.21 41.21 0.0M
2025-03-27 41.34 41.58 41.34 41.53 0.0M
2025-03-26 42.19 42.19 41.69 41.69 0.0M
2025-03-25 41.94 42.27 41.94 42.11 0.0M
2025-03-24 42.39 42.39 41.79 41.85 0.0M
2025-03-21 41.88 41.88 41.75 41.82 0.0M
2025-03-20 42.40 42.40 41.97 42.07 0.0M
2025-03-19 42.12 42.39 42.12 42.39 0.0M
2025-03-18 42.11 42.32 42.11 42.26 0.0M
2025-03-17 41.67 41.96 41.67 41.96 0.0M
2025-03-14 41.10 41.66 41.10 41.66 0.0M
2025-03-13 41.24 41.58 41.16 41.16 0.0M
2025-03-12 41.35 41.56 41.35 41.38 0.0M
2025-03-11 41.73 41.73 41.00 41.00 0.0M
2025-03-10 42.26 42.26 41.63 41.63 0.0M
2025-03-07 42.30 42.30 42.18 42.22 0.0M
2025-03-06 42.57 42.57 42.20 42.52 0.0M
2025-03-05 42.23 42.41 42.23 42.23 0.0M
2025-03-04 42.20 42.20 41.52 41.52 0.0M
2025-03-03 42.32 42.57 42.32 42.57 0.0M
2025-02-28 41.90 42.18 41.90 42.18 0.0M
2025-02-27 42.25 42.38 42.23 42.23 0.0M
2025-02-26 42.33 42.61 42.33 42.58 0.0M
2025-02-25 42.00 42.19 42.00 42.06 0.0M
2025-02-24 42.33 42.33 42.00 42.05 0.0M
2025-02-21 42.06 42.25 42.06 42.25 0.0M
2025-02-20 42.16 42.19 41.97 41.97 0.0M
2025-02-19 42.57 42.57 41.98 41.98 0.0M
2025-02-18 42.50 42.50 42.43 42.50 0.0M
2025-02-17 42.37 42.47 42.37 42.42 0.0M
2025-02-14 42.36 42.48 42.31 42.31 0.0M
2025-02-13 42.14 42.35 42.14 42.35 0.0M
2025-02-12 41.74 41.74 41.69 41.69 0.0M
2025-02-11 41.38 41.58 41.38 41.58 0.0M
2025-02-10 41.12 41.34 41.12 41.34 0.0M
2025-02-07 41.40 41.40 41.12 41.12 0.0M
2025-02-06 40.90 41.38 40.90 41.38 0.0M
2025-02-05 40.60 40.70 40.60 40.70 0.0M
2025-02-04 40.46 40.64 40.46 40.64 0.0M
2025-02-03 40.33 40.41 40.21 40.41 0.0M
2025-01-31 40.96 40.99 40.86 40.86 0.0M
2025-01-30 40.68 40.87 40.68 40.87 0.0M
2025-01-29 40.59 40.59 40.47 40.51 0.0M
2025-01-28 40.32 40.38 40.30 40.30 0.0M
2025-01-27 40.02 40.21 40.01 40.21 0.0M
2025-01-24 40.60 40.60 40.37 40.37 0.0M
2025-01-23 40.28 40.36 40.23 40.36 0.0M
2025-01-22 40.19 40.45 40.19 40.27 0.0M
2025-01-21 40.00 40.09 40.00 40.09 0.0M
2025-01-20 40.00 40.10 39.94 40.05 0.0M
2025-01-17 39.75 39.93 39.75 39.93 0.0M
2025-01-16 39.59 39.61 39.54 39.61 0.0M
2025-01-15 38.87 39.12 38.87 39.12 0.0M
2025-01-14 38.86 38.86 38.70 38.70 0.0M
2025-01-13 38.54 38.57 38.38 38.57 0.0M
2025-01-10 39.01 39.04 38.72 38.72 0.0M
2025-01-09 38.72 39.07 38.72 39.07 0.0M
2025-01-08 39.06 39.06 38.87 38.88 0.0M
2025-01-07 38.99 39.07 38.99 39.03 0.0M
2025-01-06 38.35 38.92 38.35 38.92 0.0M
2025-01-03 38.45 38.45 38.14 38.14 0.0M
2025-01-02 38.67 38.67 38.07 38.49 0.0M