Xtrackers FTSE 100 Income UCITS ETF 1D

XUKX
🏛️ 독일 →
10.34
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
2022-12-30 8.30 8.31 8.18 8.22 0.0M
2022-12-29 8.30 8.34 8.27 8.32 0.0M
2022-12-28 8.32 8.40 8.31 8.31 0.0M
2022-12-27 8.31 8.38 8.31 8.31 0.0M
2022-12-23 8.33 8.36 8.28 8.30 0.0M
2022-12-22 8.39 8.43 8.28 8.30 0.0M
2022-12-21 8.29 8.38 8.29 8.36 0.0M
2022-12-20 8.21 8.29 8.21 8.28 0.0M
2022-12-19 8.25 8.31 8.24 8.24 0.0M
2022-12-16 8.35 8.35 8.22 8.24 0.0M
2022-12-15 8.50 8.52 8.35 8.36 0.0M
2022-12-14 8.53 8.57 8.51 8.52 0.0M
2022-12-13 8.51 8.63 8.49 8.53 0.0M
2022-12-12 8.50 8.53 8.49 8.52 0.0M
2022-12-09 8.51 8.56 8.48 8.51 0.0M
2022-12-08 8.53 8.53 8.47 8.47 0.0M
2022-12-07 8.55 8.59 8.53 8.53 0.0M
2022-12-06 8.61 8.62 8.54 8.58 0.0M
2022-12-05 8.63 8.65 8.58 8.58 0.0M
2022-12-02 8.60 8.66 8.59 8.63 0.0M
2022-12-01 8.62 8.68 8.62 8.62 0.0M
2022-11-30 8.55 8.63 8.55 8.63 0.0M
2022-11-29 8.51 8.56 8.51 8.53 0.0M
2022-11-28 8.49 8.50 8.43 8.46 0.0M
2022-11-25 8.50 8.54 8.50 8.51 0.0M
2022-11-24 8.48 8.54 8.48 8.51 0.0M
2022-11-23 8.41 8.52 8.41 8.47 0.0M
2022-11-22 8.35 8.44 8.35 8.42 0.0M
2022-11-21 8.30 8.36 8.30 8.36 0.0M
2022-11-18 8.26 8.35 8.26 8.33 0.0M
2022-11-17 8.25 8.26 8.17 8.24 0.0M
2022-11-16 8.22 8.27 8.21 8.21 0.0M
2022-11-15 8.22 8.27 8.20 8.22 0.0M
2022-11-14 8.17 8.25 8.17 8.20 0.0M
2022-11-11 8.31 8.31 8.18 8.20 0.0M
2022-11-10 8.07 8.30 8.07 8.27 0.0M
2022-11-09 8.14 8.16 8.04 8.04 0.0M
2022-11-08 8.22 8.30 8.22 8.27 0.0M
2022-11-07 8.20 8.33 8.20 8.26 0.0M
2022-11-04 8.20 8.31 8.20 8.29 0.0M
2022-11-03 8.12 8.16 8.07 8.13 0.0M
2022-11-02 8.28 8.29 8.13 8.13 0.0M
2022-11-01 8.22 8.30 8.22 8.24 0.0M
2022-10-31 8.12 8.20 8.12 8.15 0.0M
2022-10-28 8.02 8.15 8.02 8.14 0.0M
2022-10-27 8.00 8.13 8.00 8.10 0.0M
2022-10-26 7.96 8.05 7.96 8.03 0.0M
2022-10-25 7.94 7.99 7.91 7.98 0.0M
2022-10-24 7.96 7.97 7.91 7.94 0.0M
2022-10-21 7.82 7.92 7.76 7.92 0.0M
2022-10-20 7.83 7.91 7.83 7.85 0.0M
2022-10-19 7.90 7.90 7.82 7.85 0.0M
2022-10-18 7.95 7.99 7.87 7.89 0.0M
2022-10-17 7.85 7.99 7.85 7.90 0.0M
2022-10-14 7.94 7.94 7.77 7.77 0.0M
2022-10-13 7.68 7.88 7.68 7.88 0.0M
2022-10-12 7.73 7.78 7.66 7.71 0.0M
2022-10-11 7.79 7.81 7.69 7.69 0.0M
2022-10-10 7.80 7.88 7.80 7.85 0.0M
2022-10-07 7.85 7.94 7.84 7.84 0.0M
2022-10-06 8.00 8.02 7.86 7.86 0.0M
2022-10-05 8.02 8.02 7.92 8.01 0.0M
2022-10-04 7.92 8.03 7.92 8.03 0.0M
2022-10-03 7.68 7.86 7.68 7.85 0.0M
2022-09-30 7.71 7.81 7.67 7.69 0.0M
2022-09-29 7.71 7.71 7.59 7.67 0.0M
2022-09-28 7.63 7.78 7.56 7.78 0.0M
2022-09-27 7.77 7.81 7.67 7.68 0.0M
2022-09-26 7.65 7.78 7.61 7.69 0.0M
2022-09-23 8.08 8.08 7.76 7.79 0.0M
2022-09-22 8.08 8.19 8.08 8.10 0.0M
2022-09-21 8.11 8.23 8.10 8.16 0.0M
2022-09-20 8.16 8.25 8.07 8.10 0.0M
2022-09-19 8.14 8.17 7.96 8.16 0.0M
2022-09-16 8.17 8.22 8.13 8.14 0.0M
2022-09-15 8.33 8.36 8.23 8.23 0.0M
2022-09-14 8.34 8.36 8.30 8.30 0.0M
2022-09-13 8.50 8.54 8.33 8.33 0.0M
2022-09-12 8.38 8.52 8.38 8.51 0.0M
2022-09-09 8.28 8.41 8.28 8.40 0.0M
2022-09-08 8.25 8.29 8.19 8.23 0.0M
2022-09-07 8.30 8.31 8.23 8.24 0.0M
2022-09-06 8.34 8.43 8.33 8.37 0.0M
2022-09-05 8.25 8.34 8.23 8.34 0.0M
2022-09-02 8.19 8.31 8.19 8.20 0.0M
2022-09-01 8.27 8.27 8.17 8.20 0.0M
2022-08-31 8.47 8.47 8.29 8.30 0.0M
2022-08-30 8.56 8.65 8.42 8.43 0.0M
2022-08-29 8.53 8.55 8.47 8.54 0.0M
2022-08-26 8.76 8.79 8.61 8.61 0.0M
2022-08-25 8.77 8.80 8.75 8.77 0.0M
2022-08-24 8.75 8.75 8.70 8.72 0.0M
2022-08-23 8.72 8.78 8.72 8.75 0.0M
2022-08-22 8.72 8.79 8.72 8.76 0.0M
2022-08-19 8.76 8.78 8.74 8.75 0.0M
2022-08-18 8.74 8.81 8.74 8.80 0.0M
2022-08-17 8.83 8.83 8.76 8.76 0.0M
2022-08-16 8.77 8.83 8.77 8.83 0.0M
2022-08-15 8.75 8.79 8.71 8.79 0.0M
2022-08-12 8.68 8.76 8.67 8.76 0.0M
2022-08-11 8.76 8.76 8.66 8.66 0.0M
2022-08-10 8.65 8.74 8.65 8.74 0.0M
2022-08-09 8.72 8.77 8.71 8.73 0.0M
2022-08-08 8.74 8.82 8.74 8.75 0.0M
2022-08-05 8.74 8.75 8.70 8.74 0.0M
2022-08-04 8.78 8.82 8.73 8.74 0.0M
2022-08-03 8.74 8.79 8.73 8.79 0.0M
2022-08-02 8.71 8.78 8.71 8.75 0.0M
2022-08-01 8.72 8.81 8.72 8.74 0.0M
2022-07-29 8.67 8.74 8.67 8.74 0.0M
2022-07-28 8.68 8.69 8.63 8.69 0.0M
2022-07-27 8.61 8.67 8.60 8.67 0.0M
2022-07-26 8.51 8.58 8.51 8.55 0.0M
2022-07-25 8.40 8.50 8.39 8.50 0.0M
2022-07-22 8.41 8.48 8.41 8.41 0.0M
2022-07-21 8.43 8.43 8.31 8.42 0.0M
2022-07-20 8.47 8.50 8.40 8.43 0.0M
2022-07-19 8.36 8.47 8.34 8.47 0.0M
2022-07-18 8.37 8.45 8.37 8.38 0.0M
2022-07-15 8.23 8.32 8.23 8.32 0.0M
2022-07-14 8.34 8.34 8.18 8.22 0.0M
2022-07-13 8.46 8.46 8.31 8.37 0.0M
2022-07-12 8.36 8.43 8.36 8.39 0.0M
2022-07-11 8.30 8.40 8.30 8.40 0.0M
2022-07-08 8.36 8.41 8.34 8.36 0.0M
2022-07-07 8.29 8.40 8.29 8.38 0.0M
2022-07-06 8.12 8.25 8.12 8.23 0.0M
2022-07-05 8.31 8.31 8.06 8.07 0.0M
2022-07-04 8.25 8.33 8.25 8.27 0.0M
2022-07-01 8.15 8.20 8.14 8.19 0.0M
2022-06-30 8.27 8.27 8.21 8.21 0.0M
2022-06-29 8.35 8.36 8.29 8.36 0.0M
2022-06-28 8.38 8.40 8.32 8.32 0.0M
2022-06-27 8.30 8.33 8.29 8.29 0.0M
2022-06-24 8.11 8.27 8.11 8.27 0.0M
2022-06-23 8.07 8.14 8.02 8.02 0.0M
2022-06-22 8.11 8.12 8.09 8.10 0.0M
2022-06-21 8.19 8.24 8.19 8.21 0.0M
2022-06-20 8.00 8.17 8.00 8.15 0.0M
2022-06-17 8.11 8.22 8.02 8.06 0.0M
2022-06-16 8.32 8.32 8.01 8.09 0.0M
2022-06-15 8.16 8.36 8.16 8.31 0.0M
2022-06-14 8.36 8.36 8.12 8.14 0.0M
2022-06-13 8.35 8.36 8.26 8.29 0.0M
2022-06-10 8.61 8.61 8.44 8.44 0.0M
2022-06-09 8.69 8.73 8.65 8.67 0.0M
2022-06-08 8.82 8.82 8.71 8.73 0.0M
2022-06-07 8.82 8.91 8.82 8.91 0.0M
2022-06-06 8.81 8.92 8.81 8.87 0.0M
2022-06-03 8.78 8.82 8.75 8.76 0.0M
2022-06-02 8.80 8.84 8.61 8.79 0.0M
2022-06-01 8.90 8.93 8.80 8.80 0.0M
2022-05-31 8.87 8.94 8.87 8.91 0.0M
2022-05-30 8.91 8.93 8.87 8.88 0.0M
2022-05-27 8.83 8.92 8.83 8.89 0.0M
2022-05-26 8.80 8.86 8.80 8.86 0.0M
2022-05-25 8.78 8.83 8.78 8.80 0.0M
2022-05-24 8.75 8.75 8.70 8.70 0.0M
2022-05-23 8.79 8.82 8.75 8.78 0.0M
2022-05-20 8.66 8.77 8.64 8.64 0.0M
2022-05-19 8.67 8.67 8.55 8.58 0.0M
2022-05-18 8.87 8.87 8.71 8.71 0.0M
2022-05-17 8.81 8.92 8.81 8.86 0.0M
2022-05-16 8.63 8.77 8.62 8.77 0.0M
2022-05-13 8.54 8.69 8.54 8.69 0.0M
2022-05-12 8.34 8.49 8.34 8.45 0.0M
2022-05-11 8.46 8.55 8.45 8.45 0.0M
2022-05-10 8.42 8.50 8.40 8.40 0.0M
2022-05-09 8.43 8.53 8.39 8.39 0.0M
2022-05-06 8.75 8.75 8.55 8.61 0.0M
2022-05-05 8.92 8.95 8.74 8.76 0.0M
2022-05-04 8.91 8.92 8.85 8.86 0.0M
2022-05-03 8.83 8.93 8.83 8.93 0.0M
2022-05-02 8.84 8.87 8.74 8.74 0.0M
2022-04-29 8.95 8.95 8.88 8.88 0.0M
2022-04-28 8.84 8.89 8.82 8.89 0.0M
2022-04-27 8.68 8.79 8.68 8.78 0.0M
2022-04-26 9.15 9.15 9.00 9.00 0.0M
2022-04-25 9.07 9.07 9.00 9.06 0.0M
2022-04-22 9.33 9.37 9.22 9.22 0.0M
2022-04-21 9.47 9.47 9.41 9.41 0.0M
2022-04-20 9.46 9.47 9.44 9.47 0.0M
2022-04-19 9.45 9.46 9.42 9.45 0.0M
2022-04-14 9.40 9.50 9.37 9.45 0.0M
2022-04-13 9.36 9.39 9.35 9.38 0.0M
2022-04-12 9.32 9.36 9.32 9.33 0.0M
2022-04-11 9.39 9.42 9.38 9.38 0.0M
2022-04-08 9.41 9.45 9.41 9.45 0.0M
2022-04-07 9.34 9.39 9.32 9.36 0.0M
2022-04-06 9.36 9.40 9.31 9.36 0.0M
2022-04-05 9.31 9.38 9.31 9.38 0.0M
2022-04-04 9.26 9.30 9.23 9.29 0.0M
2022-04-01 9.18 9.23 9.18 9.19 0.0M
2022-03-31 9.15 9.23 9.15 9.18 0.0M
2022-03-30 9.16 9.20 9.15 9.18 0.0M
2022-03-29 9.23 9.25 9.14 9.14 0.0M
2022-03-28 9.25 9.29 9.16 9.16 0.0M
2022-03-25 9.21 9.27 9.18 9.27 0.0M
2022-03-24 9.23 9.25 9.20 9.21 0.0M
2022-03-23 9.28 9.29 9.17 9.17 0.0M
2022-03-22 9.16 9.26 9.16 9.25 0.0M
2022-03-21 9.06 9.16 9.06 9.12 0.0M
2022-03-18 9.02 9.11 8.96 9.11 0.0M
2022-03-17 8.98 9.00 8.93 8.98 0.0M
2022-03-16 8.90 8.95 8.87 8.89 0.0M
2022-03-15 8.68 8.78 8.63 8.78 0.0M
2022-03-14 8.79 8.81 8.72 8.72 0.0M
2022-03-11 8.75 8.83 8.75 8.77 0.0M
2022-03-10 8.74 8.74 8.62 8.68 0.0M
2022-03-09 8.71 8.79 8.66 8.78 0.0M
2022-03-08 8.49 8.67 8.49 8.67 0.0M
2022-03-07 8.53 8.64 8.47 8.47 0.0M
2022-03-04 8.84 8.85 8.63 8.65 0.0M
2022-03-03 9.14 9.14 8.91 8.91 0.0M
2022-03-02 9.01 9.12 9.01 9.12 0.0M
2022-03-01 9.05 9.14 8.91 8.91 0.0M
2022-02-28 8.78 9.08 8.78 9.02 0.0M
2022-02-25 8.87 9.13 8.87 9.09 0.0M
2022-02-24 8.83 8.92 8.74 8.75 0.0M
2022-02-23 9.13 9.22 9.13 9.13 0.0M
2022-02-22 9.02 9.15 9.02 9.09 0.0M
2022-02-21 9.20 9.22 9.10 9.10 0.0M
2022-02-18 9.19 9.23 9.15 9.15 0.0M
2022-02-17 9.23 9.23 9.18 9.18 0.0M
2022-02-16 9.21 9.24 9.21 9.21 0.0M
2022-02-15 9.24 9.24 9.19 9.19 0.0M
2022-02-14 9.18 9.20 9.12 9.16 0.0M
2022-02-11 9.12 9.29 9.12 9.28 0.0M
2022-02-10 9.21 9.27 9.21 9.23 0.0M
2022-02-09 9.18 9.22 9.18 9.19 0.0M
2022-02-08 9.13 9.20 9.13 9.14 0.0M
2022-02-07 9.05 9.13 9.05 9.11 0.0M
2022-02-04 9.13 9.16 9.02 9.05 0.0M
2022-02-03 9.21 9.28 9.08 9.08 0.0M
2022-02-02 9.21 9.27 9.21 9.24 0.0M
2022-02-01 9.10 9.21 9.10 9.18 0.0M
2022-01-31 9.17 9.17 9.09 9.11 0.0M
2022-01-28 9.22 9.22 9.09 9.09 0.0M
2022-01-27 9.06 9.24 9.06 9.17 0.0M
2022-01-26 9.03 9.15 9.03 9.08 0.0M
2022-01-25 8.89 8.95 8.89 8.95 0.0M
2022-01-24 9.06 9.06 8.71 8.77 0.0M
2022-01-21 9.12 9.15 9.05 9.05 0.0M
2022-01-20 9.28 9.28 9.24 9.24 0.0M
2022-01-19 9.21 9.29 9.21 9.27 0.0M
2022-01-18 9.21 9.21 9.16 9.17 0.0M
2022-01-17 9.19 9.25 9.19 9.23 0.0M
2022-01-14 9.19 9.21 9.14 9.14 0.0M
2022-01-13 9.14 9.20 9.14 9.16 0.0M
2022-01-12 9.16 9.21 9.16 9.17 0.0M
2022-01-11 9.08 9.13 9.08 9.12 0.0M
2022-01-10 9.10 9.13 9.03 9.05 0.0M
2022-01-07 9.05 9.08 9.05 9.08 0.0M
2022-01-06 8.94 9.09 8.94 9.06 0.0M
2022-01-05 9.08 9.15 9.08 9.12 0.0M
2022-01-04 9.01 9.14 9.01 9.11 0.0M
2022-01-03 8.95 9.01 8.95 8.95 0.0M