Xtrackers MSCI Emerging Markets ESG UCITS ETF 1C

XZEM
🏛️ 독일 →
52.18
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 52.13 52.28 52.02 52.18 0.0M
2025-09-25 52.55 52.72 52.27 52.46 0.0M
2025-09-24 52.70 52.95 52.66 52.72 0.0M
2025-09-23 52.29 52.70 52.29 52.36 0.0M
2025-09-22 52.34 52.41 52.25 52.30 0.0M
2025-09-19 52.35 52.56 52.35 52.48 0.0M
2025-09-18 52.30 52.63 52.29 52.43 0.0M
2025-09-17 52.36 52.41 52.26 52.31 0.0M
2025-09-16 52.11 52.11 51.70 51.71 0.0M
2025-09-15 52.01 52.06 51.87 51.87 0.0M
2025-09-12 51.95 51.95 51.56 51.56 0.0M
2025-09-11 51.34 51.59 51.25 51.54 0.0M
2025-09-10 51.31 51.34 51.08 51.10 0.0M
2025-09-09 50.46 50.75 50.46 50.67 0.0M
2025-09-08 49.75 50.08 49.75 49.93 0.0M
2025-09-05 49.54 49.90 49.49 49.59 0.0M
2025-09-04 49.39 49.44 49.23 49.31 0.0M
2025-09-03 49.61 49.71 49.44 49.47 0.0M
2025-09-02 49.57 49.58 49.12 49.30 0.0M
2025-09-01 49.55 49.60 49.40 49.40 0.0M
2025-08-29 49.15 49.40 49.01 49.23 0.0M
2025-08-28 49.38 49.38 49.15 49.24 0.0M
2025-08-27 49.75 49.79 49.32 49.32 0.0M
2025-08-26 50.04 50.09 49.88 49.88 0.0M
2025-08-25 50.15 50.19 50.04 50.11 0.0M
2025-08-22 49.67 49.93 49.67 49.81 0.0M
2025-08-21 49.30 49.50 49.25 49.30 0.0M
2025-08-20 49.43 49.47 49.07 49.16 0.0M
2025-08-19 49.74 49.77 49.47 49.48 0.0M
2025-08-18 49.76 49.84 49.73 49.79 0.0M
2025-08-15 49.71 49.73 49.35 49.36 0.0M
2025-08-14 49.76 49.96 49.58 49.64 0.0M
2025-08-13 49.93 50.20 49.91 49.94 0.0M
2025-08-12 49.47 49.48 49.31 49.44 0.0M
2025-08-11 49.26 49.49 49.23 49.23 0.0M
2025-08-08 49.12 49.24 49.03 49.07 0.0M
2025-08-07 49.22 49.52 49.21 49.23 0.0M
2025-08-06 48.98 48.98 48.49 48.56 0.0M
2025-08-05 49.16 49.21 48.82 48.88 0.0M
2025-08-04 48.57 48.88 48.57 48.77 0.0M
2025-08-01 49.09 49.09 48.30 48.33 0.0M
2025-07-31 49.76 49.76 49.48 49.48 0.0M
2025-07-30 49.52 49.68 49.50 49.50 0.0M
2025-07-29 49.31 49.78 49.31 49.44 0.0M
2025-07-28 49.24 49.35 49.23 49.28 0.0M
2025-07-25 49.02 49.16 49.02 49.10 0.0M
2025-07-24 49.29 49.55 49.18 49.18 0.0M
2025-07-23 49.12 49.50 49.12 49.34 0.0M
2025-07-22 48.96 49.20 48.89 48.93 0.0M
2025-07-21 49.35 49.45 49.29 49.31 0.0M
2025-07-18 49.35 49.47 49.31 49.33 0.0M
2025-07-17 48.87 49.33 48.87 49.33 0.0M
2025-07-16 48.62 48.78 48.20 48.57 0.0M
2025-07-15 48.49 48.75 48.49 48.74 0.0M
2025-07-14 47.78 47.94 47.78 47.91 0.0M
2025-07-11 47.94 47.97 47.64 47.71 0.0M
2025-07-10 47.56 47.91 47.56 47.82 0.0M
2025-07-09 47.69 47.86 47.54 47.57 0.0M
2025-07-08 47.49 47.90 47.49 47.74 0.0M
2025-07-07 47.30 47.62 47.30 47.49 0.0M
2025-07-04 47.40 47.42 47.28 47.30 0.0M
2025-07-03 47.41 47.91 47.41 47.78 0.0M
2025-07-02 47.41 47.58 47.37 47.42 0.0M
2025-07-01 47.51 47.54 47.39 47.40 0.0M
2025-06-30 47.40 47.43 47.17 47.20 0.0M
2025-06-27 47.58 47.62 47.43 47.46 0.0M
2025-06-26 47.53 47.73 47.50 47.50 0.0M
2025-06-25 48.18 48.20 47.68 47.70 0.0M
2025-06-24 47.61 47.75 47.46 47.68 0.0M
2025-06-23 46.71 46.86 46.42 46.54 0.0M
2025-06-20 46.56 47.12 46.41 46.41 0.0M
2025-06-19 46.49 46.54 46.22 46.22 0.0M
2025-06-18 47.13 47.13 46.85 46.85 0.0M
2025-06-17 47.17 47.25 47.01 47.01 0.0M
2025-06-16 46.90 47.61 46.90 47.47 0.0M
2025-06-13 47.06 47.06 46.80 46.80 0.0M
2025-06-12 47.91 47.91 47.45 47.56 0.0M
2025-06-11 48.54 48.54 48.03 48.03 0.0M
2025-06-10 48.11 48.14 47.86 47.95 0.0M
2025-06-09 47.72 47.83 47.66 47.69 0.0M
2025-06-06 47.01 47.24 47.01 47.09 0.0M
2025-06-05 47.16 47.26 46.91 47.09 0.0M
2025-06-04 46.73 46.96 46.73 46.83 0.0M
2025-06-03 46.02 46.29 46.02 46.29 0.0M
2025-06-02 45.84 45.91 45.76 45.80 0.0M
2025-05-30 46.50 46.56 45.80 45.80 0.0M
2025-05-29 47.33 47.35 46.56 46.59 0.0M
2025-05-28 46.64 46.86 46.61 46.66 0.0M
2025-05-27 46.65 46.76 46.59 46.62 0.0M
2025-05-26 46.60 46.77 46.52 46.62 0.0M
2025-05-23 47.03 47.03 46.51 46.63 0.0M
2025-05-22 46.76 46.99 46.74 46.94 0.0M
2025-05-21 47.11 47.18 46.77 46.77 0.0M
2025-05-20 47.09 47.26 46.95 46.95 0.0M
2025-05-19 47.11 47.22 46.74 47.20 0.0M
2025-05-16 47.16 47.59 47.16 47.52 0.0M
2025-05-15 47.29 47.57 47.29 47.40 0.0M
2025-05-14 47.39 47.68 47.39 47.49 0.0M
2025-05-13 47.15 47.45 47.04 47.39 0.0M
2025-05-12 47.68 47.79 47.35 47.53 0.0M
2025-05-09 45.82 46.17 45.76 45.76 0.0M
2025-05-08 45.60 45.69 45.48 45.69 0.0M
2025-05-07 45.44 45.44 45.12 45.18 0.0M
2025-05-06 45.72 45.92 45.49 45.62 0.0M
2025-05-05 45.94 46.32 45.91 46.18 0.0M
2025-05-02 45.48 45.78 45.39 45.60 0.0M
2025-04-30 44.09 44.26 43.69 43.76 0.0M
2025-04-29 43.75 43.82 43.68 43.75 0.0M
2025-04-28 43.52 43.80 43.25 43.26 0.0M
2025-04-25 43.38 43.62 43.38 43.52 0.0M
2025-04-24 43.07 43.54 42.95 43.54 0.0M
2025-04-23 43.21 43.63 43.10 43.34 0.0M
2025-04-22 41.90 42.40 41.90 42.20 0.0M
2025-04-17 41.93 42.46 41.93 42.14 0.0M
2025-04-16 41.55 42.16 41.55 41.74 0.0M
2025-04-15 41.87 42.72 41.87 42.62 0.0M
2025-04-14 42.00 42.66 41.70 41.97 0.0M
2025-04-11 41.00 41.72 40.95 41.14 0.0M
2025-04-10 41.20 42.87 40.22 40.37 0.0M
2025-04-09 39.63 41.29 39.16 41.21 0.0M
2025-04-08 40.31 41.70 40.15 40.15 0.0M
2025-04-07 40.95 40.95 39.23 40.31 0.0M
2025-04-04 43.98 44.33 41.89 42.07 0.0M
2025-04-03 44.82 44.99 44.17 44.47 0.0M
2025-04-02 46.52 46.54 46.10 46.15 0.0M
2025-04-01 46.41 46.56 46.13 46.35 0.0M
2025-03-31 45.84 46.01 45.75 45.89 0.0M
2025-03-28 46.77 46.94 46.03 46.08 0.0M
2025-03-27 47.25 47.32 47.10 47.19 0.0M
2025-03-26 47.18 47.31 46.96 47.04 0.0M
2025-03-25 47.10 47.46 47.10 47.22 0.0M
2025-03-24 47.03 47.45 47.03 47.24 0.0M
2025-03-21 47.08 47.08 46.76 46.81 0.0M
2025-03-20 47.35 47.35 47.09 47.11 0.0M
2025-03-19 47.28 47.61 47.28 47.33 0.0M
2025-03-18 47.58 47.62 47.10 47.11 0.0M
2025-03-17 46.96 47.56 46.87 47.51 0.0M
2025-03-14 46.60 47.22 46.55 46.84 0.0M
2025-03-13 45.91 46.37 45.91 46.30 0.0M
2025-03-12 45.90 46.43 45.90 46.16 0.0M
2025-03-11 46.26 46.41 45.61 45.81 0.0M
2025-03-10 46.80 46.84 45.84 45.86 0.0M
2025-03-07 47.23 47.51 46.75 47.04 0.0M
2025-03-06 47.61 47.81 47.07 47.23 0.0M
2025-03-05 47.32 47.59 47.00 47.20 0.0M
2025-03-04 47.57 47.57 46.97 47.05 0.0M
2025-03-03 48.24 48.29 47.60 47.60 0.0M
2025-02-28 48.27 48.39 48.00 48.09 0.0M
2025-02-27 49.42 49.71 49.09 49.11 0.0M
2025-02-26 49.25 49.86 49.25 49.54 0.0M
2025-02-25 48.83 48.90 48.60 48.64 0.0M
2025-02-24 49.46 49.53 48.68 48.68 0.0M
2025-02-21 49.47 50.06 49.47 49.69 0.0M
2025-02-20 49.06 49.79 49.06 49.22 0.0M
2025-02-19 49.36 49.65 49.16 49.16 0.0M
2025-02-18 49.34 49.67 49.29 49.30 0.0M
2025-02-17 49.14 49.27 49.13 49.17 0.0M
2025-02-14 49.04 49.12 48.72 48.74 0.0M
2025-02-13 48.74 48.75 48.65 48.65 0.0M
2025-02-12 48.87 49.07 48.81 48.89 0.0M
2025-02-11 48.78 48.94 48.69 48.76 0.0M
2025-02-10 48.64 49.08 48.64 48.88 0.0M
2025-02-07 48.46 48.70 48.35 48.37 0.0M
2025-02-06 47.69 48.16 47.69 47.95 0.0M
2025-02-05 47.77 47.77 47.55 47.63 0.0M
2025-02-04 47.98 48.05 47.81 47.95 0.0M
2025-02-03 47.25 47.76 47.16 47.56 0.0M
2025-01-31 47.96 48.10 47.50 47.50 0.0M
2025-01-30 47.19 47.78 47.19 47.69 0.0M
2025-01-29 47.24 47.45 46.90 46.95 0.0M
2025-01-28 46.14 46.41 46.14 46.33 0.0M
2025-01-27 46.10 46.10 45.75 45.80 0.0M
2025-01-24 46.98 47.14 46.88 46.90 0.0M
2025-01-23 46.90 47.12 46.85 46.98 0.0M
2025-01-22 46.58 46.96 46.58 46.96 0.0M
2025-01-21 46.83 46.85 46.50 46.52 0.0M
2025-01-20 46.60 46.98 46.60 46.80 0.0M
2025-01-17 46.17 46.78 46.17 46.59 0.0M
2025-01-16 46.67 46.67 46.21 46.21 0.0M
2025-01-15 45.56 46.22 45.55 46.13 0.0M
2025-01-14 45.85 45.86 45.43 45.48 0.0M
2025-01-13 45.37 45.38 45.21 45.29 0.0M
2025-01-10 45.95 45.95 45.50 45.62 0.0M
2025-01-09 46.05 46.13 45.99 46.02 0.0M
2025-01-08 45.96 46.36 45.95 45.96 0.0M
2025-01-07 46.08 46.58 46.08 46.31 0.0M
2025-01-06 46.52 46.91 46.44 46.45 0.0M
2025-01-03 46.33 46.45 46.29 46.33 0.0M
2025-01-02 45.87 46.26 45.87 46.03 0.0M