Xtrackers FTSE 100 Income UCITS ETF 1D

XUKX
🏛️ 독일 →
10.37
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 8.97 8.99 8.96 8.99 0.0M
2021-12-29 8.98 9.01 8.95 8.95 0.0M
2021-12-28 8.94 9.00 8.94 9.00 0.0M
2021-12-27 8.84 8.94 8.82 8.91 0.0M
2021-12-23 8.81 8.89 8.80 8.88 0.0M
2021-12-22 8.72 8.78 8.71 8.78 0.0M
2021-12-21 8.64 8.72 8.63 8.72 0.0M
2021-12-20 8.51 8.56 8.44 8.54 0.0M
2021-12-17 8.68 8.69 8.65 8.68 0.0M
2021-12-16 8.65 8.70 8.64 8.68 0.0M
2021-12-15 8.62 8.62 8.55 8.55 0.0M
2021-12-14 8.67 8.67 8.60 8.60 0.0M
2021-12-13 8.68 8.70 8.61 8.61 0.0M
2021-12-10 8.67 8.72 8.65 8.66 0.0M
2021-12-09 8.72 8.72 8.67 8.69 0.0M
2021-12-08 8.76 8.79 8.70 8.70 0.0M
2021-12-07 8.71 8.77 8.71 8.77 0.0M
2021-12-06 8.54 8.64 8.54 8.62 0.0M
2021-12-03 8.58 8.58 8.47 8.47 0.0M
2021-12-02 8.48 8.52 8.44 8.51 0.0M
2021-12-01 8.49 8.56 8.49 8.56 0.0M
2021-11-30 8.41 8.48 8.35 8.41 0.0M
2021-11-29 8.54 8.59 8.51 8.53 0.0M
2021-11-26 8.52 8.55 8.42 8.42 0.0M
2021-11-25 8.81 8.82 8.79 8.82 0.0M
2021-11-24 8.79 8.82 8.77 8.80 0.0M
2021-11-23 8.74 8.79 8.69 8.74 0.0M
2021-11-22 8.77 8.78 8.73 8.77 0.0M
2021-11-19 8.78 8.78 8.70 8.72 0.0M
2021-11-18 8.79 8.79 8.73 8.74 0.0M
2021-11-17 8.81 8.81 8.79 8.80 0.0M
2021-11-16 8.82 8.83 8.79 8.79 0.0M
2021-11-15 8.72 8.77 8.72 8.77 0.0M
2021-11-12 8.73 8.74 8.71 8.72 0.0M
2021-11-11 8.68 8.74 8.68 8.73 0.0M
2021-11-10 8.65 8.69 8.64 8.69 0.0M
2021-11-09 8.63 8.67 8.60 8.61 0.0M
2021-11-08 8.62 8.67 8.61 8.65 0.0M
2021-11-05 8.61 8.67 8.61 8.63 0.4M
2021-11-04 8.69 8.69 8.61 8.62 0.0M
2021-11-03 8.64 8.66 8.63 8.65 0.0M
2021-11-02 8.66 8.66 8.63 8.66 0.0M
2021-11-01 8.68 8.73 8.68 8.71 0.0M
2021-10-29 8.61 8.68 8.61 8.68 0.0M
2021-10-28 8.70 8.70 8.66 8.68 0.0M
2021-10-27 8.74 8.74 8.67 8.69 0.0M
2021-10-26 8.71 8.77 8.71 8.75 0.0M
2021-10-25 8.67 8.68 8.66 8.67 0.0M
2021-10-22 8.63 8.67 8.63 8.63 0.0M
2021-10-21 8.61 8.66 8.61 8.63 0.0M
2021-10-20 8.64 8.69 8.63 8.68 0.0M
2021-10-19 8.64 8.67 8.62 8.67 0.0M
2021-10-18 8.67 8.67 8.60 8.62 0.0M
2021-10-15 8.64 8.69 8.64 8.69 0.0M
2021-10-14 8.58 8.61 8.58 8.61 0.0M
2021-10-13 8.46 8.53 8.46 8.52 0.0M
2021-10-12 8.41 8.50 8.41 8.50 0.0M
2021-10-11 8.47 8.51 8.47 8.51 0.0M
2021-10-08 8.45 8.48 8.44 8.46 0.0M
2021-10-07 8.42 8.45 8.38 8.44 0.0M
2021-10-06 8.35 8.35 8.26 8.32 0.0M
2021-10-05 8.35 8.42 8.35 8.42 0.0M
2021-10-04 8.28 8.39 8.28 8.30 0.0M
2021-10-01 8.22 8.35 8.22 8.32 0.0M
2021-09-30 8.37 8.38 8.34 8.35 0.0M
2021-09-29 8.27 8.33 8.27 8.31 0.0M
2021-09-28 8.36 8.36 8.24 8.24 0.0M
2021-09-27 8.41 8.41 8.35 8.37 0.0M
2021-09-24 8.34 8.37 8.32 8.32 0.0M
2021-09-23 8.38 8.40 8.36 8.38 0.0M
2021-09-22 8.30 8.34 8.27 8.34 0.0M
2021-09-21 8.20 8.24 8.20 8.23 0.0M
2021-09-20 8.14 8.15 8.05 8.13 0.0M
2021-09-17 8.40 8.40 8.25 8.26 0.0M
2021-09-16 8.34 8.38 8.31 8.33 0.0M
2021-09-15 8.33 8.35 8.31 8.31 0.0M
2021-09-14 8.38 8.39 8.34 8.34 0.0M
2021-09-13 8.37 8.41 8.36 8.38 0.0M
2021-09-10 8.34 8.37 8.30 8.32 0.0M
2021-09-09 8.27 8.35 8.27 8.32 0.0M
2021-09-08 8.35 8.39 8.30 8.35 0.0M
2021-09-07 8.45 8.45 8.41 8.41 0.0M
2021-09-06 8.44 8.48 8.44 8.47 0.0M
2021-09-03 8.44 8.45 8.37 8.42 0.0M
2021-09-02 8.40 8.44 8.39 8.44 0.0M
2021-09-01 8.43 8.45 8.40 8.40 0.0M
2021-08-31 8.42 8.42 8.33 8.38 0.0M
2021-08-30 8.42 8.43 8.39 8.42 0.0M
2021-08-27 8.37 8.42 8.37 8.42 0.0M
2021-08-26 8.39 8.41 8.38 8.39 0.0M
2021-08-25 8.40 8.42 8.40 8.42 0.0M
2021-08-24 8.41 8.41 8.34 8.39 0.0M
2021-08-23 8.40 8.40 8.35 8.39 0.0M
2021-08-20 8.34 8.35 8.29 8.34 0.0M
2021-08-19 8.35 8.35 8.26 8.33 0.0M
2021-08-18 8.50 8.50 8.45 8.48 0.0M
2021-08-17 8.43 8.49 8.41 8.48 0.0M
2021-08-16 8.48 8.49 8.43 8.47 0.0M
2021-08-13 8.55 8.55 8.53 8.54 0.0M
2021-08-12 8.57 8.59 8.54 8.55 0.0M
2021-08-11 8.52 8.56 8.50 8.56 0.0M
2021-08-10 8.45 8.50 8.45 8.49 0.0M
2021-08-09 8.43 8.45 8.40 8.44 0.0M
2021-08-06 8.41 8.45 8.41 8.43 0.0M
2021-08-05 8.38 8.41 8.38 8.41 0.0M
2021-08-04 8.40 8.42 8.33 8.38 0.0M
2021-08-03 8.31 8.36 8.30 8.35 0.0M
2021-08-02 8.34 8.36 8.29 8.30 0.0M
2021-07-30 8.26 8.31 8.26 8.27 0.0M
2021-07-29 8.30 8.36 8.30 8.34 0.0M
2021-07-28 8.23 8.28 8.23 8.27 0.0M
2021-07-27 8.21 8.24 8.15 8.23 0.0M
2021-07-26 8.19 8.26 8.18 8.25 0.0M
2021-07-23 8.19 8.24 8.19 8.24 0.0M
2021-07-22 8.18 8.20 8.12 8.16 0.0M
2021-07-21 8.04 8.15 8.04 8.14 0.0M
2021-07-20 8.01 8.04 7.91 7.98 0.0M
2021-07-19 8.08 8.08 7.90 7.95 0.0M
2021-07-16 8.25 8.27 8.18 8.20 0.0M
2021-07-15 8.31 8.31 8.25 8.25 0.0M
2021-07-14 8.34 8.36 8.33 8.33 0.0M
2021-07-13 8.38 8.38 8.34 8.36 0.0M
2021-07-12 8.33 8.36 8.28 8.36 0.0M
2021-07-09 8.23 8.32 8.23 8.32 0.0M
2021-07-08 8.28 8.28 8.11 8.19 0.0M
2021-07-07 8.34 8.37 8.32 8.37 0.0M
2021-07-06 8.37 8.39 8.28 8.30 0.0M
2021-07-05 8.33 8.38 8.29 8.37 0.0M
2021-07-02 8.31 8.34 8.29 8.30 0.0M
2021-07-01 8.27 8.33 8.23 8.29 0.0M
2021-06-30 8.27 8.27 8.20 8.21 0.0M
2021-06-29 8.27 8.30 8.25 8.25 0.0M
2021-06-28 8.33 8.33 8.26 8.26 0.0M
2021-06-25 8.33 8.34 8.30 8.33 0.0M
2021-06-24 8.31 8.33 8.30 8.31 0.0M
2021-06-23 8.34 8.35 8.29 8.29 0.0M
2021-06-22 8.30 8.32 8.27 8.31 0.0M
2021-06-21 8.14 8.28 8.14 8.28 0.0M
2021-06-18 8.36 8.36 8.19 8.19 0.0M
2021-06-17 8.36 8.41 8.36 8.39 0.0M
2021-06-16 8.40 8.41 8.38 8.39 0.0M
2021-06-15 8.35 8.38 8.35 8.35 0.0M
2021-06-14 8.39 8.40 8.33 8.34 0.0M
2021-06-11 8.29 8.36 8.29 8.35 0.0M
2021-06-10 8.25 8.29 8.23 8.27 0.0M
2021-06-09 8.26 8.26 8.22 8.23 0.0M
2021-06-08 8.26 8.28 8.25 8.26 0.0M
2021-06-07 8.25 8.29 8.21 8.25 0.0M
2021-06-04 8.25 8.26 8.23 8.25 0.0M
2021-06-03 8.26 8.26 8.19 8.24 0.0M
2021-06-02 8.25 8.28 8.24 8.27 0.0M
2021-06-01 8.22 8.27 8.21 8.21 0.0M
2021-05-31 8.17 8.19 8.14 8.15 0.0M
2021-05-28 8.21 8.24 8.19 8.19 0.0M
2021-05-27 8.14 8.20 8.14 8.19 0.0M
2021-05-26 8.15 8.16 8.11 8.15 0.0M
2021-05-25 8.20 8.20 8.13 8.13 0.0M
2021-05-21 8.15 8.19 8.12 8.17 0.0M
2021-05-20 8.12 8.16 8.06 8.16 0.0M
2021-05-19 8.06 8.09 8.01 8.06 0.0M
2021-05-18 8.26 8.26 8.18 8.18 0.0M
2021-05-17 8.20 8.22 8.12 8.18 0.0M
2021-05-14 8.14 8.19 8.14 8.19 0.0M
2021-05-13 8.03 8.12 7.97 8.10 0.0M
2021-05-12 8.12 8.20 8.12 8.17 0.0M
2021-05-11 8.19 8.19 8.03 8.08 0.0M
2021-05-10 8.27 8.30 8.26 8.28 0.0M
2021-05-07 8.20 8.22 8.18 8.22 0.0M
2021-05-06 8.18 8.18 8.10 8.15 0.0M
2021-05-05 8.07 8.16 8.07 8.16 0.0M
2021-05-04 8.09 8.13 7.97 7.99 0.0M
2021-05-03 8.06 8.10 8.00 8.06 0.0M
2021-04-30 8.01 8.06 8.00 8.00 0.0M
2021-04-29 8.06 8.08 8.01 8.01 0.1M
2021-04-28 8.01 8.03 7.99 8.00 0.0M
2021-04-27 8.26 8.26 8.21 8.23 0.0M
2021-04-26 8.20 8.26 8.19 8.24 0.0M
2021-04-23 8.21 8.23 8.15 8.19 0.0M
2021-04-22 8.21 8.23 8.18 8.23 0.0M
2021-04-21 8.20 8.23 8.20 8.22 0.0M
2021-04-20 8.34 8.34 8.15 8.17 0.0M
2021-04-19 8.34 8.38 8.33 8.36 0.0M
2021-04-16 8.25 8.33 8.25 8.33 0.0M
2021-04-15 8.23 8.29 8.23 8.27 0.0M
2021-04-14 8.15 8.21 8.14 8.21 0.0M
2021-04-13 8.21 8.21 8.12 8.14 0.0M
2021-04-12 8.16 8.19 8.14 8.16 0.1M
2021-04-09 8.18 8.21 8.17 8.19 0.0M
2021-04-08 8.21 8.22 8.17 8.22 0.0M
2021-04-07 8.13 8.20 8.13 8.15 0.0M
2021-04-06 8.20 8.21 8.15 8.17 0.0M
2021-04-01 8.08 8.15 8.08 8.11 0.0M
2021-03-31 8.11 8.13 8.08 8.08 0.0M
2021-03-30 8.12 8.15 8.07 8.11 0.0M
2021-03-29 8.06 8.11 8.05 8.07 0.1M
2021-03-26 8.03 8.07 8.02 8.06 0.0M
2021-03-25 7.91 7.96 7.88 7.96 0.0M
2021-03-24 7.88 7.97 7.87 7.96 0.0M
2021-03-23 7.94 7.97 7.92 7.95 0.0M
2021-03-22 7.93 7.98 7.93 7.98 0.5M
2021-03-19 8.00 8.06 7.96 7.97 0.0M
2021-03-18 8.08 8.09 8.01 8.09 0.0M
2021-03-17 8.12 8.13 8.04 8.04 0.0M
2021-03-16 8.03 8.10 8.01 8.10 0.0M
2021-03-15 8.07 8.10 7.99 8.01 0.0M
2021-03-12 8.00 8.04 8.00 8.03 0.0M
2021-03-11 8.05 8.05 7.98 8.03 0.0M
2021-03-10 7.96 8.03 7.95 8.01 0.0M
2021-03-09 7.97 8.05 7.97 8.01 0.0M
2021-03-08 7.90 7.98 7.85 7.97 0.0M
2021-03-05 7.82 7.94 7.77 7.84 0.0M
2021-03-04 7.84 7.88 7.76 7.88 0.0M
2021-03-03 7.84 7.89 7.78 7.86 0.0M
2021-03-02 7.73 7.83 7.73 7.77 0.0M
2021-03-01 7.72 7.78 7.71 7.75 0.0M
2021-02-26 7.67 7.75 7.57 7.60 0.0M
2021-02-25 7.90 7.90 7.80 7.80 0.0M
2021-02-24 7.82 7.85 7.78 7.85 0.0M
2021-02-23 7.81 7.82 7.71 7.80 0.0M
2021-02-22 7.72 7.77 7.70 7.77 0.0M
2021-02-19 7.74 7.79 7.73 7.76 0.0M
2021-02-18 7.83 7.86 7.74 7.75 0.0M
2021-02-17 7.84 7.85 7.81 7.81 0.0M
2021-02-16 7.88 7.88 7.82 7.85 0.0M
2021-02-15 7.70 7.87 7.70 7.84 0.0M
2021-02-12 7.50 7.62 7.48 7.62 0.0M
2021-02-11 7.55 7.55 7.50 7.53 0.0M
2021-02-10 7.57 7.58 7.52 7.53 0.0M
2021-02-09 7.52 7.54 7.49 7.54 0.0M
2021-02-08 7.53 7.56 7.51 7.52 0.0M
2021-02-05 7.52 7.54 7.48 7.50 0.0M
2021-02-04 7.47 7.52 7.44 7.51 0.0M
2021-02-03 7.56 7.56 7.45 7.47 0.0M
2021-02-02 7.43 7.50 7.43 7.48 0.0M
2021-02-01 7.38 7.49 7.38 7.40 0.0M
2021-01-29 7.35 7.40 7.31 7.31 0.0M
2021-01-28 7.43 7.49 7.36 7.48 0.0M
2021-01-27 7.56 7.62 7.47 7.53 0.0M
2021-01-26 7.56 7.65 7.56 7.60 0.0M
2021-01-25 7.65 7.65 7.54 7.57 0.0M
2021-01-22 7.61 7.61 7.56 7.60 0.0M
2021-01-21 7.74 7.74 7.68 7.68 0.0M
2021-01-20 7.65 7.70 7.64 7.69 0.0M
2021-01-19 7.69 7.69 7.61 7.63 0.0M
2021-01-18 7.65 7.66 7.62 7.65 0.0M
2021-01-15 7.71 7.74 7.61 7.66 0.0M
2021-01-14 7.68 7.76 7.68 7.76 0.0M
2021-01-13 7.66 7.69 7.65 7.65 0.0M
2021-01-12 7.68 7.68 7.63 7.66 0.0M
2021-01-11 7.68 7.70 7.62 7.63 0.0M
2021-01-08 7.73 7.73 7.68 7.71 0.0M
2021-01-07 7.70 7.70 7.63 7.66 0.0M
2021-01-06 7.48 7.67 7.44 7.65 0.0M
2021-01-05 7.36 7.42 7.34 7.42 0.0M
2021-01-04 7.41 7.50 7.35 7.36 0.0M