Xtrackers MSCI Wld Minimum Volatility UCITS ETF 1C

XDEB
🏛️ ドイツ →
41.77
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 41.63 41.83 41.62 41.77 0.0M
2025-09-25 41.63 41.81 41.55 41.61 0.1M
2025-09-24 41.51 41.75 41.48 41.66 0.0M
2025-09-23 41.41 41.55 41.38 41.41 0.0M
2025-09-22 41.58 41.58 41.37 41.43 0.0M
2025-09-19 41.54 41.70 41.49 41.62 0.0M
2025-09-18 41.53 41.69 41.48 41.64 0.0M
2025-09-17 41.29 41.49 41.29 41.47 0.0M
2025-09-16 41.61 41.62 41.32 41.32 0.0M
2025-09-15 42.06 42.06 41.75 41.78 0.0M
2025-09-12 42.10 42.24 42.08 42.11 0.0M
2025-09-11 42.00 42.16 41.97 42.15 0.0M
2025-09-10 42.05 42.09 41.75 41.79 0.0M
2025-09-09 41.82 41.94 41.82 41.94 0.0M
2025-09-08 42.07 42.07 41.69 41.84 0.0M
2025-09-05 42.18 42.21 41.88 41.89 0.0M
2025-09-04 42.13 42.25 42.12 42.22 0.0M
2025-09-03 42.08 42.16 41.87 41.92 0.0M
2025-09-02 42.16 42.21 42.03 42.07 0.0M
2025-09-01 42.13 42.13 42.04 42.11 0.0M
2025-08-29 41.91 42.10 41.91 41.92 0.0M
2025-08-28 42.17 42.32 41.90 41.91 0.0M
2025-08-27 42.13 42.30 42.12 42.22 0.0M
2025-08-26 42.09 42.11 41.91 41.94 0.0M
2025-08-25 42.32 42.32 42.03 42.03 0.0M
2025-08-22 42.60 42.82 42.34 42.37 0.0M
2025-08-21 42.66 42.66 42.43 42.60 0.0M
2025-08-20 42.42 42.71 42.37 42.58 0.0M
2025-08-19 42.04 42.32 41.95 42.29 0.0M
2025-08-18 41.98 42.14 41.93 42.12 0.0M
2025-08-15 42.10 42.10 41.80 41.89 0.0M
2025-08-14 41.94 41.98 41.91 41.96 0.0M
2025-08-13 41.64 41.83 41.61 41.80 0.0M
2025-08-12 41.89 41.90 41.62 41.63 0.0M
2025-08-11 41.89 41.98 41.79 41.88 0.0M
2025-08-08 41.81 41.81 41.67 41.68 0.0M
2025-08-07 41.70 41.86 41.56 41.58 0.0M
2025-08-06 41.99 41.99 41.62 41.79 0.0M
2025-08-05 42.06 42.11 41.88 41.88 0.0M
2025-08-04 41.63 41.91 41.63 41.90 0.0M
2025-08-01 41.94 42.00 41.42 41.54 0.0M
2025-07-31 42.30 42.33 42.07 42.12 0.0M
2025-07-30 41.99 42.30 41.98 42.21 0.0M
2025-07-29 41.93 42.10 41.82 42.06 0.0M
2025-07-28 41.77 41.90 41.74 41.83 0.0M
2025-07-25 41.65 41.83 41.60 41.68 0.0M
2025-07-24 41.67 41.77 41.60 41.70 0.0M
2025-07-23 41.73 41.77 41.62 41.64 0.0M
2025-07-22 41.29 41.68 41.29 41.47 0.0M
2025-07-21 41.60 41.60 41.40 41.45 0.0M
2025-07-18 41.76 41.80 41.53 41.56 0.0M
2025-07-17 41.74 41.76 41.60 41.72 0.0M
2025-07-16 41.29 41.65 41.15 41.15 0.0M
2025-07-15 41.55 41.60 41.40 41.43 0.0M
2025-07-14 41.37 41.54 41.29 41.51 0.0M
2025-07-11 41.67 41.67 41.35 41.35 0.0M
2025-07-10 41.55 41.74 41.47 41.74 0.0M
2025-07-09 41.52 41.69 41.52 41.56 0.0M
2025-07-08 41.54 41.72 41.54 41.64 0.0M
2025-07-07 41.69 41.80 41.62 41.69 0.0M
2025-07-04 41.63 41.63 41.48 41.56 0.0M
2025-07-03 41.36 41.71 41.33 41.69 0.0M
2025-07-02 41.93 41.93 41.35 41.41 0.0M
2025-07-01 41.68 41.85 41.46 41.81 0.0M
2025-06-30 41.44 41.65 41.44 41.56 0.0M
2025-06-27 41.37 41.54 41.35 41.53 0.0M
2025-06-26 41.37 41.39 41.28 41.36 0.0M
2025-06-25 41.82 41.98 41.52 41.52 0.0M
2025-06-24 41.87 41.95 41.72 41.78 0.0M
2025-06-23 41.47 41.95 41.47 41.75 0.0M
2025-06-20 41.64 41.85 41.64 41.80 0.0M
2025-06-19 41.89 41.89 41.75 41.79 0.0M
2025-06-18 41.99 41.99 41.84 41.84 0.0M
2025-06-17 41.87 41.94 41.75 41.92 0.0M
2025-06-16 42.05 42.11 41.94 42.00 0.0M
2025-06-13 42.05 42.33 41.94 42.12 0.0M
2025-06-12 42.11 42.12 41.79 42.06 0.1M
2025-06-11 42.46 42.58 42.23 42.23 0.0M
2025-06-10 42.67 42.67 42.40 42.46 0.0M
2025-06-09 42.82 42.82 42.44 42.54 0.0M
2025-06-06 42.73 42.91 42.67 42.78 0.0M
2025-06-05 42.76 42.89 42.32 42.53 0.0M
2025-06-04 42.97 42.97 42.76 42.76 0.0M
2025-06-03 42.87 42.93 42.74 42.80 0.0M
2025-06-02 42.83 42.86 42.46 42.60 0.0M
2025-05-30 42.93 43.04 42.74 42.88 0.0M
2025-05-29 43.02 43.19 42.62 42.64 0.1M
2025-05-28 43.13 43.18 42.96 43.00 0.0M
2025-05-27 42.89 43.14 42.89 43.06 0.0M
2025-05-26 42.93 42.94 42.79 42.91 0.0M
2025-05-23 42.90 42.90 42.45 42.68 0.0M
2025-05-22 43.02 43.05 42.79 42.93 0.0M
2025-05-21 43.26 43.26 43.05 43.14 0.0M
2025-05-20 43.39 43.61 43.36 43.53 0.0M
2025-05-19 43.22 43.37 43.08 43.37 0.0M
2025-05-16 43.03 43.42 42.94 43.42 0.0M
2025-05-15 42.23 42.92 42.19 42.92 0.0M
2025-05-14 42.67 42.67 42.25 42.26 0.0M
2025-05-13 43.19 43.19 42.80 42.80 0.0M
2025-05-12 43.34 43.52 42.97 43.14 0.0M
2025-05-09 42.95 43.03 42.72 42.76 0.0M
2025-05-08 43.00 43.13 42.73 42.94 0.0M
2025-05-07 42.75 42.79 42.61 42.79 0.0M
2025-05-06 42.82 42.84 42.63 42.75 0.0M
2025-05-05 42.75 42.88 42.61 42.84 0.0M
2025-05-02 42.79 42.89 42.59 42.69 0.0M
2025-04-30 42.29 42.40 41.92 42.40 0.1M
2025-04-29 41.91 42.06 41.78 41.90 0.0M
2025-04-28 41.83 41.97 41.68 41.79 0.0M
2025-04-25 41.88 41.92 41.46 41.49 0.0M
2025-04-24 42.03 42.03 41.54 41.82 0.0M
2025-04-23 41.92 42.17 41.77 41.85 0.0M
2025-04-22 41.02 41.28 40.63 41.20 0.0M
2025-04-17 41.80 41.80 41.35 41.52 0.0M
2025-04-16 41.73 41.98 41.46 41.93 0.0M
2025-04-15 41.81 42.03 41.68 41.98 0.0M
2025-04-14 41.13 41.74 41.09 41.56 0.0M
2025-04-11 40.90 40.90 40.00 40.56 0.0M
2025-04-10 41.95 42.06 40.90 40.90 0.1M
2025-04-09 40.09 40.28 39.34 39.76 0.1M
2025-04-08 41.16 41.86 41.08 41.58 0.1M
2025-04-07 40.16 41.31 39.69 40.77 0.1M
2025-04-04 43.56 43.56 42.25 42.25 0.1M
2025-04-03 43.31 43.51 42.79 43.36 0.2M
2025-04-02 44.34 44.40 43.99 44.13 0.0M
2025-04-01 44.46 44.46 44.16 44.45 0.0M
2025-03-31 43.93 44.31 43.83 44.25 0.0M
2025-03-28 44.30 44.42 44.04 44.09 0.0M
2025-03-27 44.22 44.37 44.08 44.18 0.0M
2025-03-26 44.03 44.21 43.84 44.11 0.0M
2025-03-25 44.02 44.13 43.92 43.92 0.1M
2025-03-24 43.88 44.00 43.72 43.99 0.0M
2025-03-21 43.83 43.83 43.64 43.75 0.0M
2025-03-20 43.92 43.97 43.68 43.68 0.1M
2025-03-19 43.51 43.74 43.51 43.69 0.0M
2025-03-18 43.59 43.71 43.42 43.42 0.0M
2025-03-17 43.30 43.61 43.14 43.58 0.0M
2025-03-14 43.07 43.26 42.83 43.19 0.0M
2025-03-13 43.02 43.26 42.94 43.06 0.0M
2025-03-12 43.11 43.36 42.66 42.87 0.1M
2025-03-11 44.04 44.04 43.07 43.15 0.1M
2025-03-10 44.11 44.41 43.84 44.27 0.0M
2025-03-07 43.96 44.01 43.61 43.90 0.0M
2025-03-06 44.16 44.16 43.70 43.92 0.0M
2025-03-05 44.68 44.68 43.97 44.04 0.0M
2025-03-04 45.58 45.59 45.20 45.21 0.0M
2025-03-03 45.87 45.87 45.58 45.71 0.0M
2025-02-28 45.47 45.50 45.26 45.40 0.0M
2025-02-27 45.01 45.50 45.01 45.47 0.0M
2025-02-26 45.17 45.35 45.05 45.05 0.0M
2025-02-25 45.06 45.19 45.01 45.05 0.0M
2025-02-24 44.80 45.00 44.79 44.99 0.0M
2025-02-21 44.86 44.94 44.71 44.80 0.0M
2025-02-20 44.99 44.99 44.67 44.67 0.0M
2025-02-19 44.67 44.95 44.67 44.84 0.0M
2025-02-18 44.61 44.80 44.61 44.63 0.0M
2025-02-17 44.69 44.69 44.52 44.53 0.0M
2025-02-14 44.85 44.87 44.57 44.66 0.0M
2025-02-13 44.87 45.00 44.71 44.87 0.1M
2025-02-12 44.93 45.17 44.86 44.87 0.0M
2025-02-11 45.01 45.05 44.86 44.99 0.0M
2025-02-10 44.96 45.11 44.96 45.05 0.0M
2025-02-07 44.85 44.98 44.69 44.91 0.0M
2025-02-06 44.70 45.05 44.70 44.88 0.0M
2025-02-05 44.41 44.59 44.35 44.53 0.0M
2025-02-04 44.48 44.61 44.16 44.51 0.0M
2025-02-03 44.45 44.67 44.28 44.66 0.0M
2025-01-31 44.42 44.57 44.38 44.38 0.0M
2025-01-30 44.10 44.28 43.98 44.26 0.0M
2025-01-29 43.92 44.06 43.74 43.99 0.0M
2025-01-28 43.53 44.00 43.53 43.81 0.0M
2025-01-27 42.99 43.41 42.95 43.41 0.0M
2025-01-24 43.25 43.25 42.93 42.96 0.0M
2025-01-23 43.24 43.24 43.13 43.16 0.0M
2025-01-22 43.30 43.30 43.07 43.20 0.0M
2025-01-21 43.15 43.33 43.01 43.23 0.0M
2025-01-20 43.27 43.33 42.94 43.01 0.0M
2025-01-17 43.42 43.46 43.27 43.39 0.0M
2025-01-16 43.05 43.18 43.03 43.18 0.0M
2025-01-15 42.90 43.03 42.78 43.02 0.1M
2025-01-14 42.92 42.92 42.71 42.72 0.0M
2025-01-13 42.68 42.91 42.52 42.86 0.0M
2025-01-10 42.85 42.97 42.65 42.73 0.0M
2025-01-09 42.91 43.07 42.89 43.02 0.0M
2025-01-08 42.66 42.92 42.66 42.92 0.0M
2025-01-07 42.52 42.85 42.37 42.76 0.0M
2025-01-06 43.02 43.02 42.69 42.74 0.0M
2025-01-03 43.17 43.19 42.92 43.19 0.0M
2025-01-02 42.99 43.30 42.83 43.30 0.0M