Xtrackers MSCI Emerging Markets UCITS ETF 1C

XMME
🏛️ 독일 →
61.18
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 61.13 61.18 60.91 61.18 0.0M
2025-09-25 61.58 61.71 61.28 61.59 0.0M
2025-09-24 61.60 61.80 61.48 61.51 0.0M
2025-09-23 61.28 61.74 61.25 61.40 0.0M
2025-09-22 61.57 61.57 61.27 61.51 0.0M
2025-09-19 61.25 61.42 61.25 61.38 0.0M
2025-09-18 61.16 61.44 61.16 61.44 0.0M
2025-09-17 61.11 61.33 61.04 61.20 0.0M
2025-09-16 61.05 61.05 60.62 60.70 0.0M
2025-09-15 60.66 60.91 60.66 60.76 0.0M
2025-09-12 60.66 60.80 60.54 60.54 0.0M
2025-09-11 60.21 60.59 60.16 60.55 0.0M
2025-09-10 60.09 60.12 59.91 60.11 0.0M
2025-09-09 59.18 59.49 59.18 59.49 0.0M
2025-09-08 58.60 58.97 58.60 58.97 0.0M
2025-09-05 58.37 58.66 58.26 58.39 0.0M
2025-09-04 58.10 58.25 57.97 58.12 0.0M
2025-09-03 58.34 58.48 58.26 58.26 0.0M
2025-09-02 58.19 58.24 57.74 57.90 0.0M
2025-09-01 58.00 58.11 57.99 58.01 0.0M
2025-08-29 58.12 58.14 57.84 57.93 0.0M
2025-08-28 58.08 58.45 58.08 58.45 0.0M
2025-08-27 58.53 58.55 58.21 58.47 0.0M
2025-08-26 58.79 58.86 58.65 58.65 0.0M
2025-08-25 58.91 59.14 58.82 58.99 0.0M
2025-08-22 58.48 58.71 58.48 58.67 0.0M
2025-08-21 58.22 58.28 57.93 58.10 0.0M
2025-08-20 58.14 58.19 57.80 57.95 0.0M
2025-08-19 58.39 58.45 58.17 58.18 0.0M
2025-08-18 58.57 58.57 58.38 58.50 0.0M
2025-08-15 58.43 58.43 57.96 57.99 0.0M
2025-08-14 58.36 58.50 58.16 58.19 0.0M
2025-08-13 58.50 58.82 58.50 58.82 0.0M
2025-08-12 58.05 58.22 57.88 58.11 0.0M
2025-08-11 57.87 57.98 57.76 57.90 0.0M
2025-08-08 57.63 57.72 57.62 57.63 0.0M
2025-08-07 57.71 58.10 57.65 57.76 0.0M
2025-08-06 57.58 57.58 57.22 57.26 0.0M
2025-08-05 57.60 57.81 57.47 57.49 0.0M
2025-08-04 57.14 57.37 57.14 57.25 0.0M
2025-08-01 57.38 57.38 56.65 56.65 0.0M
2025-07-31 58.29 58.29 57.93 57.93 0.0M
2025-07-30 58.06 58.29 58.02 58.23 0.0M
2025-07-29 57.67 58.20 57.67 57.95 0.0M
2025-07-28 57.42 57.66 57.42 57.65 0.0M
2025-07-25 57.27 57.33 57.21 57.33 0.0M
2025-07-24 57.66 57.84 57.41 57.44 0.0M
2025-07-23 57.43 57.83 57.43 57.68 0.0M
2025-07-22 57.20 57.28 57.10 57.17 0.0M
2025-07-21 57.50 57.67 57.50 57.58 0.0M
2025-07-18 57.59 57.61 57.40 57.49 0.0M
2025-07-17 57.41 57.80 57.36 57.64 0.0M
2025-07-16 57.04 57.13 56.80 57.02 0.0M
2025-07-15 56.82 57.12 56.82 57.12 0.0M
2025-07-14 56.40 56.45 56.16 56.45 0.0M
2025-07-11 56.41 56.41 56.07 56.09 0.0M
2025-07-10 56.04 56.27 56.04 56.27 0.0M
2025-07-09 56.03 56.22 56.00 56.05 0.0M
2025-07-08 55.98 56.19 55.98 56.09 0.0M
2025-07-07 55.91 56.05 55.68 55.96 0.0M
2025-07-04 55.81 55.85 55.76 55.76 0.0M
2025-07-03 55.98 56.39 55.98 56.31 0.0M
2025-07-02 55.88 55.88 55.70 55.87 0.0M
2025-07-01 55.91 55.91 55.73 55.78 0.0M
2025-06-30 55.76 55.82 55.58 55.67 0.0M
2025-06-27 56.01 56.01 55.78 55.89 0.0M
2025-06-26 55.71 56.13 55.71 55.99 0.0M
2025-06-25 56.21 56.28 55.96 55.96 0.0M
2025-06-24 55.75 55.95 55.56 55.95 0.0M
2025-06-23 54.70 54.89 54.47 54.89 0.0M
2025-06-20 54.86 55.21 54.52 54.52 0.0M
2025-06-19 54.62 54.66 54.36 54.36 0.0M
2025-06-18 55.22 55.26 55.08 55.09 0.0M
2025-06-17 55.20 55.34 55.12 55.21 0.0M
2025-06-16 55.31 55.66 55.16 55.55 0.0M
2025-06-13 54.80 55.13 54.80 54.96 0.0M
2025-06-12 55.97 55.97 55.46 55.65 0.0M
2025-06-11 56.49 56.49 56.14 56.15 0.0M
2025-06-10 56.03 56.23 55.94 56.21 0.0M
2025-06-09 55.70 55.96 55.68 55.79 0.0M
2025-06-06 55.13 55.34 55.09 55.28 0.0M
2025-06-05 55.14 55.24 54.88 55.09 0.0M
2025-06-04 54.68 55.06 54.67 55.06 0.0M
2025-06-03 54.02 54.48 54.00 54.47 0.0M
2025-06-02 53.74 53.85 53.61 53.80 0.0M
2025-05-30 54.38 54.41 53.70 54.08 0.0M
2025-05-29 55.33 55.37 54.44 54.53 0.0M
2025-05-28 54.65 54.81 54.62 54.69 0.0M
2025-05-27 54.70 54.78 54.52 54.61 0.0M
2025-05-26 54.74 54.81 54.61 54.73 0.0M
2025-05-23 54.97 54.99 54.48 54.75 0.0M
2025-05-22 54.71 54.93 54.66 54.91 0.0M
2025-05-21 55.21 55.33 54.74 54.74 0.0M
2025-05-20 55.28 55.46 55.10 55.10 0.0M
2025-05-19 55.57 55.57 54.97 55.50 0.0M
2025-05-16 55.45 55.80 55.45 55.80 0.0M
2025-05-15 55.40 55.69 55.40 55.69 0.0M
2025-05-14 55.73 55.94 55.43 55.94 0.0M
2025-05-13 55.15 55.60 55.05 55.60 0.0M
2025-05-12 54.86 55.96 54.86 55.69 0.0M
2025-05-09 53.76 53.97 53.56 53.58 0.0M
2025-05-08 53.53 53.56 53.21 53.56 0.0M
2025-05-07 53.10 53.32 52.94 53.05 0.0M
2025-05-06 53.62 53.75 53.25 53.46 0.0M
2025-05-05 53.82 54.21 53.67 54.16 0.0M
2025-05-02 53.26 53.56 53.23 53.52 0.0M
2025-04-30 51.91 52.04 51.52 51.59 0.0M
2025-04-29 51.46 51.58 51.44 51.48 0.0M
2025-04-28 51.50 51.55 51.04 51.04 0.0M
2025-04-25 51.23 51.43 51.03 51.43 0.0M
2025-04-24 50.81 51.43 50.70 51.43 0.0M
2025-04-23 50.81 51.34 50.81 51.07 0.0M
2025-04-22 49.56 50.31 49.37 50.31 0.0M
2025-04-17 49.55 49.90 49.55 49.72 0.0M
2025-04-16 49.28 49.60 49.04 49.19 0.0M
2025-04-15 49.59 50.18 49.59 50.01 0.0M
2025-04-14 49.65 50.03 49.32 49.55 0.0M
2025-04-11 49.56 49.63 48.24 49.63 0.0M
2025-04-10 50.22 51.36 47.70 48.03 0.0M
2025-04-09 47.12 50.28 46.51 50.28 0.0M
2025-04-08 48.36 49.20 47.03 47.03 0.0M
2025-04-07 46.98 48.32 46.37 48.11 0.0M
2025-04-04 51.96 52.06 49.33 49.59 0.0M
2025-04-03 52.73 52.99 51.99 52.37 0.0M
2025-04-02 54.57 54.57 54.17 54.23 0.0M
2025-04-01 54.41 54.45 54.17 54.33 0.0M
2025-03-31 53.86 54.31 53.64 54.31 0.0M
2025-03-28 55.16 55.18 54.20 54.26 0.0M
2025-03-27 55.46 55.57 55.39 55.47 0.0M
2025-03-26 55.57 55.62 55.31 55.31 0.0M
2025-03-25 55.34 55.65 55.31 55.43 0.0M
2025-03-24 55.43 55.70 55.40 55.65 0.0M
2025-03-21 55.18 55.31 54.99 55.14 0.0M
2025-03-20 55.50 55.50 55.25 55.28 0.0M
2025-03-19 55.40 55.72 55.40 55.49 0.0M
2025-03-18 55.44 55.54 55.12 55.20 0.0M
2025-03-17 54.93 55.56 54.81 55.56 0.0M
2025-03-14 54.64 54.79 54.45 54.67 0.0M
2025-03-13 53.57 54.00 53.57 53.94 0.0M
2025-03-12 53.66 54.07 53.66 53.89 0.0M
2025-03-11 53.79 53.97 53.14 53.42 0.0M
2025-03-10 54.62 54.62 53.38 53.84 0.0M
2025-03-07 54.93 54.97 54.29 54.60 0.0M
2025-03-06 55.45 55.45 54.67 54.67 0.0M
2025-03-05 55.14 55.42 54.67 55.42 0.0M
2025-03-04 54.88 54.92 54.40 54.62 0.0M
2025-03-03 55.63 55.69 54.93 54.93 0.0M
2025-02-28 55.49 55.60 55.19 55.37 0.0M
2025-02-27 56.64 56.95 56.37 56.42 0.0M
2025-02-26 57.18 57.30 56.99 56.99 0.0M
2025-02-25 56.42 56.49 56.25 56.25 0.0M
2025-02-24 57.21 57.29 56.50 56.50 0.0M
2025-02-21 57.67 57.88 57.41 57.41 0.0M
2025-02-20 57.08 57.75 57.08 57.21 0.0M
2025-02-19 57.72 57.72 57.21 57.21 0.0M
2025-02-18 57.15 57.40 57.15 57.20 0.0M
2025-02-17 56.92 57.14 56.81 56.87 0.0M
2025-02-14 56.52 56.60 56.42 56.43 0.0M
2025-02-13 56.11 56.27 56.09 56.26 0.0M
2025-02-12 56.46 56.53 56.27 56.45 0.0M
2025-02-11 56.61 56.61 56.20 56.31 0.0M
2025-02-10 56.45 56.75 56.40 56.59 0.0M
2025-02-07 56.28 56.41 56.03 56.10 0.0M
2025-02-06 55.54 55.93 55.54 55.71 0.0M
2025-02-05 55.54 55.54 55.29 55.50 0.0M
2025-02-04 55.81 55.95 55.62 55.84 0.0M
2025-02-03 54.95 55.52 54.91 55.52 0.0M
2025-01-31 55.82 55.94 55.38 55.38 0.0M
2025-01-30 54.94 55.67 54.94 55.67 0.0M
2025-01-29 55.01 55.19 54.64 54.70 0.0M
2025-01-28 54.04 54.27 53.96 54.22 0.0M
2025-01-27 54.04 54.04 53.70 53.74 0.0M
2025-01-24 54.98 54.99 54.65 54.67 0.0M
2025-01-23 55.04 55.06 54.67 54.79 0.0M
2025-01-22 54.63 54.86 54.63 54.78 0.0M
2025-01-21 54.98 55.00 54.64 54.67 0.0M
2025-01-20 55.31 55.31 54.86 54.99 0.0M
2025-01-17 54.51 55.07 54.51 54.81 0.0M
2025-01-16 55.05 55.05 54.37 54.37 0.0M
2025-01-15 53.64 54.33 53.64 54.27 0.0M
2025-01-14 53.97 54.07 53.49 53.56 0.0M
2025-01-13 53.46 53.47 53.23 53.33 0.0M
2025-01-10 54.13 54.13 53.51 53.70 0.0M
2025-01-09 54.30 54.43 54.18 54.18 0.0M
2025-01-08 54.05 54.56 54.05 54.16 0.0M
2025-01-07 54.32 54.73 54.32 54.33 0.0M
2025-01-06 54.43 55.18 54.43 54.49 0.0M
2025-01-03 54.86 55.00 54.65 55.00 0.0M
2025-01-02 54.07 54.68 54.04 54.30 0.0M