Xtrackers MSCI EMU UCITS ETF 1D (XD5E)

XD5E
🏛️ 독일 →
58.80
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
2025-09-26 58.46 58.80 58.46 58.80 0.0M
2025-09-25 58.29 58.35 58.09 58.26 0.0M
2025-09-24 58.47 58.55 58.31 58.47 0.0M
2025-09-23 58.40 58.71 58.40 58.58 0.0M
2025-09-22 58.39 58.39 58.13 58.25 0.0M
2025-09-19 58.53 58.60 58.39 58.43 0.0M
2025-09-18 58.07 58.48 58.07 58.48 0.0M
2025-09-17 57.91 57.96 57.69 57.77 0.0M
2025-09-16 58.48 58.51 57.79 57.80 0.0M
2025-09-15 58.32 58.59 58.32 58.52 0.0M
2025-09-12 58.09 58.09 57.82 58.06 0.0M
2025-09-11 57.81 58.10 57.73 58.03 0.0M
2025-09-10 57.98 58.13 57.72 57.74 0.0M
2025-09-09 57.74 57.74 57.54 57.72 0.0M
2025-09-08 57.48 57.68 57.36 57.66 0.0M
2025-09-05 57.57 57.57 57.04 57.20 0.0M
2025-09-04 57.07 57.43 57.01 57.35 0.0M
2025-09-03 57.03 57.13 56.83 57.04 0.1M
2025-09-02 57.59 57.59 56.67 56.67 0.0M
2025-09-01 57.65 57.71 57.52 57.64 0.0M
2025-08-29 57.83 57.83 57.44 57.44 0.0M
2025-08-28 58.17 58.17 57.72 57.91 0.0M
2025-08-27 58.10 58.21 57.77 57.90 0.0M
2025-08-26 58.06 58.13 57.94 57.95 0.0M
2025-08-25 58.81 58.88 58.53 58.53 0.0M
2025-08-22 58.64 59.19 58.64 58.96 0.0M
2025-08-21 58.70 58.70 58.45 58.69 0.0M
2025-08-20 58.56 58.90 58.50 58.70 0.0M
2025-08-19 59.79 60.15 59.79 60.07 0.0M
2025-08-18 59.68 59.68 59.45 59.64 0.0M
2025-08-15 59.98 59.99 59.76 59.79 0.0M
2025-08-14 59.27 59.69 59.27 59.68 0.0M
2025-08-13 59.04 59.26 59.04 59.21 0.0M
2025-08-12 58.85 58.87 58.56 58.80 0.0M
2025-08-11 58.99 58.99 58.65 58.68 0.0M
2025-08-08 58.69 58.93 58.64 58.80 0.0M
2025-08-07 58.10 58.77 58.09 58.66 0.0M
2025-08-06 58.01 58.07 57.83 57.95 0.0M
2025-08-05 57.97 58.02 57.72 57.77 0.0M
2025-08-04 57.21 57.71 57.21 57.71 0.0M
2025-08-01 57.79 57.79 56.86 56.95 0.0M
2025-07-31 59.19 59.27 58.44 58.44 0.0M
2025-07-30 58.75 59.13 58.75 59.03 0.0M
2025-07-29 58.71 59.19 58.71 58.90 0.0M
2025-07-28 59.33 59.33 58.43 58.47 0.0M
2025-07-25 58.45 58.80 58.35 58.69 0.0M
2025-07-24 59.02 59.14 58.65 58.75 0.0M
2025-07-23 58.60 58.82 58.50 58.61 0.1M
2025-07-22 58.36 58.36 57.96 58.12 0.0M
2025-07-21 58.63 58.63 58.40 58.51 0.0M
2025-07-18 58.87 58.93 58.55 58.56 0.0M
2025-07-17 58.39 58.68 58.33 58.68 0.0M
2025-07-16 58.18 58.41 57.84 57.84 0.0M
2025-07-15 58.84 58.88 58.43 58.43 0.0M
2025-07-14 58.26 58.64 58.26 58.64 0.0M
2025-07-11 59.01 59.01 58.58 58.71 0.0M
2025-07-10 59.39 59.47 59.22 59.24 0.0M
2025-07-09 58.70 59.26 58.68 59.24 0.0M
2025-07-08 58.33 58.54 58.25 58.53 0.0M
2025-07-07 57.93 58.32 57.89 58.32 0.0M
2025-07-04 58.06 58.06 57.71 57.84 0.0M
2025-07-03 58.21 58.28 57.97 58.28 0.0M
2025-07-02 58.05 58.05 57.70 58.04 0.0M
2025-07-01 58.03 58.03 57.59 57.69 0.0M
2025-06-30 58.27 58.27 57.94 57.95 0.0M
2025-06-27 57.70 58.12 57.65 58.12 0.0M
2025-06-26 57.47 57.47 57.10 57.32 0.2M
2025-06-25 57.77 57.82 57.26 57.26 0.0M
2025-06-24 57.83 57.91 57.56 57.70 0.0M
2025-06-23 56.73 57.07 56.48 56.87 0.0M
2025-06-20 56.96 57.30 56.93 57.03 0.0M
2025-06-19 57.02 57.07 56.63 56.63 0.0M
2025-06-18 57.51 57.58 57.16 57.29 0.0M
2025-06-17 57.55 57.57 57.34 57.47 0.0M
2025-06-16 57.81 58.07 57.71 58.07 0.0M
2025-06-13 57.53 57.71 57.40 57.60 0.0M
2025-06-12 58.21 58.47 57.91 58.28 0.0M
2025-06-11 58.73 58.83 58.58 58.58 0.0M
2025-06-10 58.80 58.83 58.65 58.69 0.0M
2025-06-09 58.87 58.87 58.69 58.81 0.0M
2025-06-06 58.72 58.95 58.69 58.89 0.0M
2025-06-05 58.70 58.88 58.48 58.77 0.0M
2025-06-04 58.55 58.74 58.45 58.62 0.0M
2025-06-03 58.40 58.40 57.89 58.35 0.1M
2025-06-02 58.16 58.24 57.77 58.10 0.0M
2025-05-30 58.40 58.69 58.33 58.35 0.0M
2025-05-29 58.89 58.92 58.31 58.38 0.0M
2025-05-28 58.81 58.94 58.44 58.49 0.1M
2025-05-27 58.61 58.96 58.57 58.82 0.0M
2025-05-26 58.64 58.64 58.44 58.57 0.0M
2025-05-23 58.79 58.82 56.95 57.75 0.3M
2025-05-22 58.74 58.74 58.32 58.66 0.1M
2025-05-21 58.84 59.00 58.73 58.97 0.0M
2025-05-20 58.68 59.04 58.64 58.92 0.0M
2025-05-19 58.21 58.54 58.10 58.54 0.0M
2025-05-16 58.32 58.56 58.16 58.40 0.0M
2025-05-15 57.74 58.12 57.63 58.12 0.0M
2025-05-14 58.05 58.05 57.72 57.90 0.0M
2025-05-13 57.79 58.01 57.79 58.00 0.0M
2025-05-12 57.75 57.99 57.34 57.84 0.0M
2025-05-09 56.88 57.08 56.88 57.01 0.0M
2025-05-08 56.48 56.81 56.41 56.68 0.5M
2025-05-07 56.38 56.40 56.10 56.18 0.0M
2025-05-06 56.70 56.70 55.94 56.45 0.0M
2025-05-05 56.37 56.63 56.37 56.61 0.0M
2025-05-02 55.73 56.41 55.71 56.41 0.0M
2025-04-30 55.28 55.28 54.54 55.19 0.5M
2025-04-29 54.93 55.10 54.65 55.00 0.0M
2025-04-28 54.96 55.08 54.81 54.81 0.0M
2025-04-25 54.65 54.78 54.46 54.69 0.0M
2025-04-24 53.90 54.29 53.67 54.28 0.0M
2025-04-23 53.68 54.24 53.68 54.14 0.0M
2025-04-22 52.44 52.83 52.29 52.83 0.0M
2025-04-17 52.68 52.78 52.34 52.45 0.0M
2025-04-16 52.32 52.73 52.05 52.70 0.0M
2025-04-15 52.23 52.75 52.23 52.75 0.0M
2025-04-14 51.53 52.00 51.46 51.93 0.0M
2025-04-11 51.33 51.33 50.05 50.64 0.0M
2025-04-10 52.44 52.51 50.77 50.77 0.0M
2025-04-09 49.12 49.45 48.33 48.78 0.5M
2025-04-08 49.96 50.85 49.42 50.38 0.0M
2025-04-07 48.50 51.58 48.00 49.39 0.6M
2025-04-04 53.40 53.49 51.00 51.39 0.0M
2025-04-03 54.47 54.80 53.81 53.93 0.0M
2025-04-02 55.51 55.51 55.04 55.49 0.0M
2025-04-01 55.39 55.72 55.24 55.71 0.1M
2025-03-31 55.21 55.33 54.64 54.96 0.0M
2025-03-28 56.12 56.20 55.65 55.80 0.0M
2025-03-27 56.02 56.46 55.97 56.30 0.0M
2025-03-26 57.26 57.26 56.58 56.69 0.0M
2025-03-25 56.82 57.31 56.73 57.13 0.0M
2025-03-24 57.23 57.23 56.53 56.59 0.1M
2025-03-21 56.76 56.76 56.40 56.65 0.0M
2025-03-20 57.53 57.54 56.74 56.95 0.0M
2025-03-19 57.22 57.55 57.21 57.54 0.0M
2025-03-18 57.16 57.54 57.16 57.39 0.0M
2025-03-17 56.50 56.97 56.50 56.97 0.0M
2025-03-14 55.70 56.59 55.64 56.53 0.0M
2025-03-13 55.85 56.21 55.63 55.73 0.0M
2025-03-12 55.90 56.29 55.71 56.01 0.0M
2025-03-11 56.30 56.50 55.34 55.47 0.0M
2025-03-10 57.24 57.24 56.10 56.19 0.0M
2025-03-07 57.20 57.23 56.74 57.05 0.0M
2025-03-06 57.56 57.72 56.92 57.52 0.0M
2025-03-05 57.03 57.54 57.03 57.16 0.0M
2025-03-04 57.02 57.02 55.92 56.07 0.0M
2025-03-03 57.08 57.83 56.68 57.59 0.0M
2025-02-28 56.42 56.80 56.28 56.80 0.0M
2025-02-27 56.89 57.08 56.50 56.85 0.0M
2025-02-26 56.98 57.35 56.89 57.34 0.0M
2025-02-25 56.48 56.87 56.44 56.54 0.0M
2025-02-24 56.71 56.84 56.31 56.62 0.0M
2025-02-21 56.56 56.78 56.49 56.65 0.0M
2025-02-20 56.72 56.86 56.44 56.46 0.0M
2025-02-19 57.35 57.35 56.48 56.60 0.0M
2025-02-18 57.51 57.67 57.31 57.59 0.1M
2025-02-17 57.19 57.52 57.18 57.46 0.0M
2025-02-14 57.17 57.57 57.06 57.14 0.0M
2025-02-13 56.82 57.18 56.62 57.17 0.0M
2025-02-12 56.25 56.38 56.00 56.28 0.0M
2025-02-11 55.83 56.11 55.77 56.07 0.0M
2025-02-10 55.61 55.84 55.57 55.81 0.0M
2025-02-07 55.73 55.75 55.44 55.45 0.0M
2025-02-06 55.18 55.77 55.13 55.77 0.0M
2025-02-05 54.79 54.97 54.69 54.97 0.0M
2025-02-04 54.59 54.91 54.24 54.91 0.0M
2025-02-03 54.17 54.58 54.17 54.58 0.0M
2025-01-31 55.22 55.43 55.12 55.21 0.1M
2025-01-30 54.84 55.17 54.84 55.09 0.0M
2025-01-29 54.68 54.72 54.55 54.63 0.0M
2025-01-28 54.26 54.52 54.16 54.28 0.0M
2025-01-27 53.74 54.19 53.68 54.11 0.0M
2025-01-24 54.70 54.76 54.32 54.44 0.0M
2025-01-23 54.12 54.39 54.12 54.38 0.0M
2025-01-22 54.06 54.45 54.06 54.22 0.0M
2025-01-21 53.77 53.93 53.77 53.93 0.0M
2025-01-20 53.83 54.05 53.67 53.88 0.0M
2025-01-17 53.44 53.76 53.44 53.73 0.0M
2025-01-16 53.18 53.28 53.02 53.28 0.0M
2025-01-15 52.24 52.78 52.24 52.72 0.0M
2025-01-14 52.29 52.39 52.09 52.09 0.0M
2025-01-13 51.77 51.93 51.55 51.91 0.0M
2025-01-10 52.51 52.54 52.09 52.09 0.0M
2025-01-09 52.01 52.50 52.01 52.50 0.0M
2025-01-08 52.39 52.64 52.08 52.27 0.0M
2025-01-07 52.27 52.59 52.02 52.44 0.0M
2025-01-06 51.52 52.21 51.43 52.21 0.0M
2025-01-03 51.60 51.60 51.18 51.18 0.0M
2025-01-02 51.55 51.64 51.02 51.64 0.0M