Xtrackers MSCI Global SDGs UCITS ETF 1C USD

XDGI
🏛️ ドイツ →
27.89
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
2023-12-29 28.40 28.40 28.33 28.37 0.0M
2023-12-28 28.26 28.36 28.14 28.31 0.0M
2023-12-27 28.09 28.17 28.04 28.04 0.0M
2023-12-22 27.75 27.95 27.74 27.95 0.0M
2023-12-21 27.70 27.80 27.65 27.80 0.0M
2023-12-20 28.01 28.01 27.89 27.89 0.0M
2023-12-19 27.82 27.99 27.82 27.99 0.0M
2023-12-18 27.86 27.97 27.73 27.73 0.0M
2023-12-15 28.04 28.12 27.97 27.97 0.0M
2023-12-14 27.72 27.86 27.69 27.86 0.0M
2023-12-13 26.87 26.98 26.87 26.97 0.0M
2023-12-12 27.14 27.14 26.84 26.84 0.0M
2023-12-11 27.10 27.10 27.06 27.08 0.0M
2023-12-08 27.11 27.14 27.10 27.10 0.0M
2023-12-07 27.15 27.15 27.11 27.15 0.0M
2023-12-06 27.17 27.29 27.09 27.25 0.0M
2023-12-05 26.98 27.09 26.96 27.09 0.0M
2023-12-04 26.89 27.05 26.89 26.99 0.0M
2023-12-01 26.55 26.83 26.52 26.83 0.0M
2023-11-30 26.47 26.55 26.47 26.55 0.0M
2023-11-29 26.25 26.35 26.25 26.35 0.0M
2023-11-28 26.30 26.30 26.19 26.26 0.0M
2023-11-27 26.35 26.37 26.34 26.37 0.0M
2023-11-24 26.46 26.46 26.43 26.46 0.0M
2023-11-23 26.55 26.55 26.46 26.53 0.0M
2023-11-22 26.37 26.49 26.37 26.49 0.0M
2023-11-21 26.49 26.49 26.30 26.31 0.0M
2023-11-20 26.37 26.53 26.35 26.53 0.0M
2023-11-17 26.39 26.47 26.32 26.32 0.0M
2023-11-16 26.41 26.47 26.20 26.21 0.0M
2023-11-15 26.62 26.66 26.53 26.64 0.0M
2023-11-14 25.86 26.43 25.85 26.43 0.0M
2023-11-13 25.80 25.87 25.80 25.87 0.0M
2023-11-10 25.85 25.85 25.69 25.69 0.0M
2023-11-09 26.17 26.26 26.08 26.08 0.0M
2023-11-08 26.25 26.33 26.12 26.12 0.0M
2023-11-07 26.32 26.39 26.32 26.39 0.0M
2023-11-06 26.70 26.70 26.49 26.49 0.0M
2023-11-03 26.36 26.53 26.31 26.53 0.0M
2023-11-02 25.66 26.16 25.66 26.16 0.0M
2023-11-01 25.41 25.57 25.41 25.57 0.0M
2023-10-31 25.19 25.37 25.19 25.35 0.0M
2023-10-30 25.45 25.45 25.18 25.18 0.0M
2023-10-27 25.56 25.56 25.24 25.24 0.0M
2023-10-26 25.25 25.50 25.24 25.50 0.0M
2023-10-25 25.51 25.55 25.39 25.39 0.0M
2023-10-24 25.29 25.66 25.29 25.66 0.0M
2023-10-23 25.42 25.42 25.17 25.34 0.0M
2023-10-20 25.57 25.57 25.42 25.42 0.0M
2023-10-19 26.21 26.21 26.02 26.02 0.0M
2023-10-18 26.67 26.67 26.41 26.41 0.0M
2023-10-17 26.70 26.77 26.62 26.77 0.0M
2023-10-16 26.67 26.67 26.52 26.67 0.0M
2023-10-13 26.75 26.75 26.59 26.68 0.0M
2023-10-12 27.07 27.19 26.88 26.88 0.0M
2023-10-11 26.80 26.92 26.80 26.90 0.0M
2023-10-10 26.40 26.74 26.36 26.74 0.0M
2023-10-09 26.27 26.32 26.19 26.21 0.0M
2023-10-06 26.30 26.33 26.13 26.26 0.0M
2023-10-05 26.53 26.53 26.23 26.23 0.0M
2023-10-04 26.19 26.34 26.19 26.27 0.0M
2023-10-03 26.85 26.85 26.43 26.43 0.0M
2023-10-02 27.24 27.32 27.03 27.04 0.0M
2023-09-29 27.26 27.33 27.26 27.26 0.0M
2023-09-28 27.14 27.14 27.10 27.10 0.0M
2023-09-27 27.21 27.27 27.20 27.20 0.0M
2023-09-26 27.21 27.21 27.18 27.21 0.0M
2023-09-25 27.33 27.36 27.25 27.36 0.0M
2023-09-22 27.55 27.67 27.55 27.55 0.0M
2023-09-21 27.82 27.82 27.56 27.56 0.0M
2023-09-20 27.89 28.04 27.89 28.04 0.0M
2023-09-19 27.91 27.98 27.91 27.93 0.0M
2023-09-18 28.28 28.28 27.99 28.08 0.0M
2023-09-15 28.73 28.73 28.31 28.31 0.0M
2023-09-14 28.07 28.49 28.07 28.49 0.0M
2023-09-13 28.06 28.07 28.04 28.07 0.0M
2023-09-12 28.24 28.24 28.15 28.15 0.0M
2023-09-11 28.11 28.16 28.11 28.16 0.0M
2023-09-08 28.17 28.17 28.09 28.09 0.0M
2023-09-07 28.14 28.20 28.10 28.10 0.0M
2023-09-06 28.29 28.31 28.18 28.18 0.0M
2023-09-05 28.49 28.57 28.48 28.48 0.0M
2023-09-04 28.70 28.70 28.53 28.55 0.0M
2023-09-01 28.39 28.64 28.39 28.64 0.0M
2023-08-31 28.32 28.42 28.32 28.42 0.0M
2023-08-30 28.39 28.39 28.27 28.27 0.0M
2023-08-29 28.30 28.42 28.26 28.42 0.0M
2023-08-28 28.07 28.18 28.07 28.18 0.0M
2023-08-25 27.92 27.97 27.92 27.97 0.0M
2023-08-24 28.08 28.08 27.89 27.89 0.0M
2023-08-23 27.73 27.97 27.73 27.97 0.0M
2023-08-22 27.62 27.78 27.62 27.71 0.0M
2023-08-21 27.64 27.67 27.50 27.50 0.0M
2023-08-18 27.76 27.76 27.67 27.67 0.0M
2023-08-17 28.06 28.11 27.98 27.98 0.0M
2023-08-16 28.20 28.20 28.04 28.09 0.0M
2023-08-15 28.39 28.39 28.15 28.15 0.0M
2023-08-14 28.38 28.41 28.38 28.40 0.0M
2023-08-11 28.51 28.51 28.35 28.36 0.0M
2023-08-10 28.70 28.72 28.66 28.72 0.0M
2023-08-09 28.85 28.85 28.63 28.67 0.0M
2023-08-08 28.54 28.68 28.54 28.64 0.0M
2023-08-07 28.71 28.71 28.53 28.53 0.0M
2023-08-04 28.76 28.76 28.70 28.72 0.0M
2023-08-03 28.78 28.83 28.74 28.78 0.0M
2023-08-02 28.75 28.84 28.70 28.70 0.0M
2023-08-01 29.36 29.36 29.20 29.20 0.0M
2023-07-31 29.30 29.33 29.30 29.32 0.0M
2023-07-28 29.12 29.20 29.11 29.18 0.0M
2023-07-27 29.19 29.22 29.08 29.22 0.0M
2023-07-26 29.13 29.17 29.03 29.08 0.0M
2023-07-25 29.11 29.26 29.11 29.18 0.0M
2023-07-24 28.83 29.08 28.83 29.08 0.0M
2023-07-21 28.75 28.83 28.75 28.83 0.0M
2023-07-20 28.70 28.74 28.67 28.74 0.0M
2023-07-19 28.65 28.85 28.65 28.85 0.0M
2023-07-18 28.46 28.62 28.46 28.62 0.0M
2023-07-17 28.35 28.41 28.31 28.41 0.0M
2023-07-14 28.51 28.51 28.33 28.33 0.0M
2023-07-13 28.60 28.63 28.60 28.62 0.0M
2023-07-12 28.35 28.66 28.35 28.58 0.0M
2023-07-11 28.29 28.36 28.29 28.35 0.0M
2023-07-10 27.91 28.19 27.91 28.19 0.0M
2023-07-07 28.03 28.17 28.03 28.16 0.0M
2023-07-06 28.42 28.42 27.97 27.97 0.0M
2023-07-05 28.57 28.63 28.57 28.57 0.0M
2023-07-04 28.62 28.71 28.62 28.71 0.0M
2023-07-03 28.53 28.59 28.53 28.56 0.0M
2023-06-30 28.09 28.25 28.09 28.24 0.0M
2023-06-29 27.89 27.91 27.86 27.91 0.0M
2023-06-28 27.80 27.87 27.78 27.87 0.0M
2023-06-27 27.73 27.73 27.66 27.66 0.0M
2023-06-26 27.74 27.74 27.71 27.72 0.0M
2023-06-23 27.78 27.93 27.75 27.75 0.0M
2023-06-22 27.98 28.06 27.96 28.06 0.0M
2023-06-21 28.31 28.35 28.17 28.17 0.0M
2023-06-20 28.46 28.46 28.32 28.32 0.0M
2023-06-19 28.66 28.66 28.59 28.59 0.0M
2023-06-16 28.76 28.86 28.76 28.77 0.0M
2023-06-15 28.87 28.87 28.69 28.69 0.0M
2023-06-14 28.85 28.92 28.84 28.84 0.0M
2023-06-13 28.78 28.85 28.59 28.83 0.0M
2023-06-12 28.72 28.74 28.61 28.74 0.0M
2023-06-09 28.61 28.65 28.61 28.64 0.0M
2023-06-08 28.71 28.71 28.54 28.54 0.0M
2023-06-07 28.85 28.85 28.80 28.80 0.0M
2023-06-06 28.71 28.95 28.71 28.90 0.0M
2023-06-05 28.67 28.70 28.67 28.69 0.0M
2023-06-02 28.34 28.58 28.34 28.58 0.0M
2023-06-01 28.15 28.18 28.08 28.18 0.0M
2023-05-31 28.08 28.20 27.99 27.99 0.0M
2023-05-30 28.27 28.27 28.05 28.05 0.0M
2023-05-29 28.21 28.21 28.16 28.18 0.0M
2023-05-26 28.15 28.23 28.14 28.19 0.0M
2023-05-25 28.12 28.12 28.00 28.00 0.0M
2023-05-24 28.41 28.41 28.15 28.15 0.0M
2023-05-23 28.62 28.71 28.62 28.71 0.0M
2023-05-22 28.68 28.72 28.66 28.71 0.0M
2023-05-19 28.75 28.75 28.62 28.62 0.0M
2023-05-18 28.79 28.86 28.74 28.74 0.0M
2023-05-17 28.67 28.76 28.67 28.71 0.0M
2023-05-16 28.99 29.05 28.83 28.83 0.0M
2023-05-15 29.04 29.12 29.04 29.09 0.0M
2023-05-12 28.64 28.95 28.64 28.95 0.0M
2023-05-11 28.69 28.71 28.58 28.58 0.0M
2023-05-10 28.38 28.49 28.35 28.49 0.0M
2023-05-09 28.36 28.36 28.30 28.36 0.0M
2023-05-08 28.36 28.44 28.36 28.44 0.0M
2023-05-05 28.05 28.34 28.05 28.34 0.0M
2023-05-04 27.86 28.00 27.85 28.00 0.0M
2023-05-03 28.04 28.04 27.93 27.97 0.0M
2023-05-02 28.38 28.38 27.94 27.94 0.0M
2023-04-28 28.41 28.41 28.19 28.34 0.0M
2023-04-27 28.03 28.28 28.03 28.28 0.0M
2023-04-26 28.40 28.40 28.04 28.13 0.0M
2023-04-25 28.66 28.74 28.62 28.74 0.0M
2023-04-24 28.85 28.86 28.76 28.76 0.0M
2023-04-21 28.78 28.90 28.74 28.90 0.0M
2023-04-20 28.84 28.84 28.72 28.75 0.0M
2023-04-19 29.01 29.01 28.90 28.94 0.0M
2023-04-18 29.27 29.27 29.12 29.12 0.0M
2023-04-17 28.90 29.23 28.90 29.23 0.0M
2023-04-14 28.67 28.76 28.67 28.67 0.0M
2023-04-13 28.56 28.58 28.55 28.58 0.0M
2023-04-12 28.68 28.73 28.54 28.59 0.0M
2023-04-11 28.67 28.67 28.55 28.63 0.0M
2023-04-06 28.40 28.49 28.35 28.38 0.0M
2023-04-05 28.54 28.54 28.30 28.37 0.0M
2023-04-04 28.85 28.87 28.52 28.56 0.0M
2023-04-03 29.19 29.19 28.87 28.87 0.0M
2023-03-31 28.65 29.02 28.65 29.02 0.0M
2023-03-30 28.59 28.72 28.59 28.72 0.0M
2023-03-29 28.28 28.35 28.27 28.35 0.0M
2023-03-28 28.31 28.31 28.10 28.10 0.0M
2023-03-27 28.35 28.35 28.19 28.19 0.0M
2023-03-24 28.11 28.11 27.98 28.05 0.0M
2023-03-23 27.95 28.26 27.95 28.18 0.0M
2023-03-22 28.36 28.36 28.23 28.23 0.0M
2023-03-21 28.26 28.36 28.26 28.35 0.0M
2023-03-20 27.82 28.08 27.82 28.08 0.0M
2023-03-17 28.57 28.57 27.98 27.98 0.0M
2023-03-16 28.61 28.61 28.40 28.40 0.0M
2023-03-15 28.60 28.60 28.36 28.45 0.0M
2023-03-14 28.55 28.77 28.55 28.77 0.0M
2023-03-13 28.65 28.65 28.35 28.48 0.0M
2023-03-10 28.90 29.02 28.88 28.88 0.0M
2023-03-09 29.44 29.44 29.34 29.42 0.0M
2023-03-08 29.47 29.49 29.41 29.43 0.0M
2023-03-07 29.71 29.77 29.59 29.59 0.0M
2023-03-06 29.85 29.85 29.80 29.83 0.0M
2023-03-03 29.65 29.86 29.65 29.79 0.0M
2023-03-02 29.26 29.42 29.26 29.40 0.0M
2023-03-01 29.53 29.54 29.34 29.34 0.0M
2023-02-28 29.39 29.53 29.39 29.50 0.0M
2023-02-27 29.52 29.58 29.52 29.58 0.0M
2023-02-24 29.74 29.74 29.36 29.36 0.0M
2023-02-23 29.71 29.77 29.60 29.60 0.0M
2023-02-22 29.61 29.65 29.60 29.65 0.0M
2023-02-21 29.87 29.88 29.70 29.70 0.0M
2023-02-20 29.99 29.99 29.96 29.96 0.0M
2023-02-17 29.81 29.87 29.81 29.81 0.0M
2023-02-16 30.38 30.38 30.16 30.16 0.0M
2023-02-15 29.98 30.23 29.98 30.23 0.0M
2023-02-14 30.22 30.22 29.97 29.97 0.0M
2023-02-13 30.06 30.20 30.06 30.20 0.0M
2023-02-10 29.97 30.06 29.89 30.06 0.0M