HSBC MSCI World UCITS ETF EUR Hedged (Acc)

H41H
🏛️ 독일 →
37.00
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
2023-12-29 27.58 27.60 27.56 27.56 0.0M
2023-12-28 27.60 27.60 27.53 27.54 0.0M
2023-12-27 27.52 27.52 27.51 27.51 0.0M
2023-12-22 27.31 27.45 27.31 27.43 0.0M
2023-12-21 27.25 27.29 27.22 27.29 0.0M
2023-12-20 27.46 27.49 27.38 27.46 0.0M
2023-12-19 27.32 27.41 27.32 27.41 0.0M
2023-12-18 27.20 27.27 27.20 27.27 0.0M
2023-12-15 27.27 27.27 27.16 27.19 0.0M
2023-12-14 27.20 27.25 27.16 27.18 0.0M
2023-12-13 26.84 26.88 26.83 26.83 0.0M
2023-12-12 26.75 26.77 26.74 26.74 0.0M
2023-12-11 26.65 26.68 26.63 26.68 0.0M
2023-12-08 26.47 26.62 26.47 26.55 0.0M
2023-12-07 26.39 26.50 26.37 26.47 0.0M
2023-12-06 26.54 26.55 26.49 26.49 0.0M
2023-12-05 26.35 26.45 26.35 26.45 0.0M
2023-12-04 26.51 26.53 26.39 26.39 0.0M
2023-12-01 26.45 26.50 26.40 26.50 0.0M
2023-11-30 26.37 26.43 26.32 26.32 0.0M
2023-11-29 26.32 26.39 26.32 26.34 0.0M
2023-11-28 26.26 26.34 26.25 26.34 0.0M
2023-11-27 26.31 26.33 26.31 26.31 0.0M
2023-11-24 26.32 26.38 26.32 26.35 0.0M
2023-11-23 26.33 26.36 26.33 26.35 0.0M
2023-11-22 26.25 26.34 26.25 26.34 0.0M
2023-11-21 26.24 26.24 26.18 26.18 0.0M
2023-11-20 26.11 26.21 26.09 26.21 0.0M
2023-11-17 26.12 26.16 26.10 26.10 0.0M
2023-11-16 26.04 26.09 25.97 25.97 0.0M
2023-11-15 26.08 26.12 26.08 26.09 0.0M
2023-11-14 25.57 26.02 25.57 26.02 0.0M
2023-11-13 25.50 25.56 25.50 25.56 0.0M
2023-11-10 25.32 25.35 25.24 25.35 0.0M
2023-11-09 25.41 25.47 25.41 25.47 0.0M
2023-11-08 25.33 25.36 25.33 25.35 0.0M
2023-11-07 25.27 25.42 25.27 25.42 0.0M
2023-11-06 25.36 25.36 25.34 25.34 0.0M
2023-11-03 25.13 25.40 25.13 25.40 0.0M
2023-11-02 24.76 25.07 24.76 25.07 0.0M
2023-11-01 24.41 24.54 24.37 24.53 0.0M
2023-10-31 24.22 24.38 24.22 24.32 0.0M
2023-10-30 24.18 24.19 24.18 24.19 0.0M
2023-10-27 24.24 24.24 24.12 24.15 0.0M
2023-10-26 24.21 24.28 24.18 24.21 0.0M
2023-10-25 24.59 24.63 24.53 24.53 0.0M
2023-10-24 24.60 24.62 24.57 24.62 0.0M
2023-10-23 24.57 24.60 24.40 24.60 0.0M
2023-10-20 24.75 24.76 24.61 24.61 0.0M
2023-10-19 25.02 25.04 24.98 25.01 0.0M
2023-10-18 25.34 25.34 25.19 25.19 0.0M
2023-10-17 25.38 25.45 25.26 25.45 0.0M
2023-10-16 25.29 25.48 25.24 25.44 0.0M
2023-10-13 25.38 25.38 25.25 25.25 0.0M
2023-10-12 25.64 25.64 25.49 25.49 0.0M
2023-10-11 25.38 25.51 25.38 25.44 0.0M
2023-10-10 25.25 25.47 25.25 25.47 0.0M
2023-10-09 24.92 25.00 24.92 25.00 0.0M
2023-10-06 24.79 24.94 24.61 24.94 0.0M
2023-10-05 24.77 24.80 24.69 24.69 0.0M
2023-10-04 24.48 24.68 24.48 24.67 0.0M
2023-10-03 24.97 24.97 24.63 24.63 0.0M
2023-10-02 25.17 25.17 24.99 25.04 0.0M
2023-09-29 25.18 25.31 25.18 25.18 0.0M
2023-09-28 24.98 25.13 24.95 25.13 0.0M
2023-09-27 25.06 25.07 24.98 24.98 0.0M
2023-09-26 25.14 25.16 25.03 25.03 0.0M
2023-09-25 25.29 25.29 25.21 25.27 0.0M
2023-09-22 25.32 25.40 25.32 25.40 0.0M
2023-09-21 25.63 25.63 25.42 25.42 0.0M
2023-09-20 25.87 25.94 25.87 25.94 0.0M
2023-09-19 25.91 25.97 25.79 25.79 0.0M
2023-09-18 25.97 25.97 25.93 25.93 0.0M
2023-09-15 26.26 26.27 26.00 26.00 0.0M
2023-09-14 25.95 26.10 25.95 26.10 0.0M
2023-09-13 25.88 25.95 25.84 25.95 0.0M
2023-09-12 26.00 26.00 25.94 25.94 0.0M
2023-09-11 25.94 25.96 25.94 25.95 0.0M
2023-09-08 25.87 25.92 25.80 25.92 0.0M
2023-09-07 25.85 25.86 25.84 25.84 0.0M
2023-09-06 26.00 26.01 25.89 25.89 0.0M
2023-09-05 26.08 26.12 26.08 26.11 0.0M
2023-09-04 26.20 26.23 26.14 26.14 0.0M
2023-09-01 26.11 26.19 26.11 26.14 0.0M
2023-08-31 26.15 26.16 26.14 26.14 0.0M
2023-08-30 26.05 26.10 26.01 26.10 0.0M
2023-08-29 25.73 25.95 25.72 25.95 0.0M
2023-08-28 25.58 25.66 25.57 25.66 0.0M
2023-08-25 25.35 25.44 25.35 25.43 0.0M
2023-08-24 25.83 25.83 25.50 25.50 0.0M
2023-08-23 25.50 25.60 25.45 25.60 0.0M
2023-08-22 25.48 25.56 25.46 25.46 0.0M
2023-08-21 25.30 25.41 25.30 25.30 0.0M
2023-08-18 25.30 25.30 25.24 25.26 0.0M
2023-08-17 25.55 25.58 25.45 25.45 0.0M
2023-08-16 25.69 25.69 25.65 25.69 0.0M
2023-08-15 25.98 25.98 25.78 25.78 0.0M
2023-08-14 25.86 25.93 25.86 25.93 0.0M
2023-08-11 25.97 25.97 25.87 25.87 0.0M
2023-08-10 26.03 26.14 26.03 26.14 0.0M
2023-08-09 26.12 26.12 25.93 25.93 0.0M
2023-08-08 26.03 26.03 25.88 25.88 0.0M
2023-08-07 26.01 26.04 26.00 26.04 0.0M
2023-08-04 26.10 26.17 26.05 26.17 0.0M
2023-08-03 26.03 26.04 25.98 26.04 0.0M
2023-08-02 26.31 26.34 26.15 26.16 0.0M
2023-08-01 26.60 26.60 26.47 26.47 0.0M
2023-07-31 26.54 26.60 26.54 26.59 0.0M
2023-07-28 26.40 26.58 26.40 26.58 0.0M
2023-07-27 26.52 26.63 26.52 26.60 0.0M
2023-07-26 26.42 26.42 26.34 26.35 0.0M
2023-07-25 26.38 26.41 26.38 26.41 0.0M
2023-07-24 26.27 26.35 26.27 26.35 0.0M
2023-07-21 26.29 26.35 26.29 26.35 0.0M
2023-07-20 26.30 26.36 26.30 26.33 0.0M
2023-07-19 26.36 26.42 26.36 26.42 0.0M
2023-07-18 26.09 26.23 26.09 26.23 0.0M
2023-07-17 26.00 26.09 26.00 26.09 0.0M
2023-07-14 26.08 26.12 26.08 26.12 0.0M
2023-07-13 25.97 26.03 25.97 26.03 0.0M
2023-07-12 25.72 25.94 25.72 25.94 0.0M
2023-07-11 25.59 25.62 25.59 25.62 0.0M
2023-07-10 25.40 25.54 25.40 25.54 0.0M
2023-07-07 25.49 25.57 25.49 25.57 0.0M
2023-07-06 25.72 25.72 25.45 25.45 0.0M
2023-07-05 25.84 25.88 25.81 25.88 0.0M
2023-07-04 25.94 25.94 25.93 25.93 0.0M
2023-07-03 25.91 25.95 25.91 25.95 0.0M
2023-06-30 25.63 25.85 25.63 25.85 0.0M
2023-06-29 25.54 25.61 25.54 25.58 0.0M
2023-06-28 25.49 25.55 25.49 25.55 0.0M
2023-06-27 25.33 25.36 25.27 25.36 0.0M
2023-06-26 25.32 25.32 25.27 25.30 0.0M
2023-06-23 25.40 25.40 25.32 25.32 0.0M
2023-06-22 25.37 25.46 25.36 25.46 0.0M
2023-06-21 25.55 25.60 25.51 25.51 0.0M
2023-06-20 25.62 25.64 25.55 25.55 0.0M
2023-06-19 25.73 25.73 25.68 25.68 0.0M
2023-06-16 25.79 25.86 25.77 25.82 0.0M
2023-06-15 25.54 25.71 25.48 25.71 0.0M
2023-06-14 25.55 25.64 25.55 25.64 0.0M
2023-06-13 25.44 25.54 25.40 25.54 0.0M
2023-06-12 25.25 25.25 25.24 25.24 0.0M
2023-06-09 25.13 25.16 25.12 25.16 0.0M
2023-06-08 25.00 25.08 25.00 25.08 0.0M
2023-06-07 25.10 25.16 25.10 25.10 0.0M
2023-06-06 25.07 25.14 25.07 25.14 0.0M
2023-06-05 25.12 25.16 25.12 25.13 0.0M
2023-06-02 24.84 25.09 24.84 25.09 0.0M
2023-06-01 24.57 24.66 24.45 24.66 0.1M
2023-05-31 24.54 24.60 24.43 24.43 0.0M
2023-05-30 24.80 24.81 24.69 24.69 0.0M
2023-05-29 24.84 24.84 24.78 24.80 0.0M
2023-05-26 24.48 24.71 24.48 24.71 0.0M
2023-05-25 24.41 24.42 24.37 24.37 0.0M
2023-05-24 24.48 24.48 24.33 24.33 0.0M
2023-05-23 24.77 24.77 24.72 24.72 0.0M
2023-05-22 24.77 24.84 24.77 24.84 0.0M
2023-05-19 24.84 24.87 24.76 24.76 0.0M
2023-05-18 24.64 24.73 24.64 24.73 0.0M
2023-05-17 24.39 24.47 24.39 24.46 0.0M
2023-05-16 24.47 24.53 24.44 24.44 0.0M
2023-05-15 24.53 24.55 24.49 24.49 0.0M
2023-05-12 24.50 24.54 24.41 24.41 0.0M
2023-05-11 24.54 24.54 24.41 24.41 0.0M
2023-05-10 24.45 24.45 24.37 24.44 0.0M
2023-05-09 24.48 24.48 24.40 24.43 0.0M
2023-05-08 24.46 24.52 24.46 24.46 0.0M
2023-05-05 24.16 24.40 24.16 24.40 0.0M
2023-05-04 24.24 24.24 24.06 24.06 0.0M
2023-05-03 24.39 24.39 24.35 24.35 0.0M
2023-05-02 24.59 24.59 24.21 24.21 0.0M
2023-04-28 24.41 24.54 24.34 24.54 0.0M
2023-04-27 24.15 24.29 24.15 24.29 0.0M
2023-04-26 24.24 24.24 24.13 24.20 0.0M
2023-04-25 24.41 24.41 24.32 24.32 0.0M
2023-04-24 24.39 24.47 24.39 24.45 0.0M
2023-04-21 24.42 24.44 24.40 24.44 0.0M
2023-04-20 24.51 24.51 24.43 24.45 0.0M
2023-04-19 24.51 24.51 24.45 24.51 0.0M
2023-04-18 24.56 24.63 24.54 24.54 0.0M
2023-04-17 24.52 24.52 24.42 24.42 0.0M
2023-04-14 24.46 24.55 24.43 24.43 0.0M
2023-04-13 24.28 24.35 24.23 24.35 0.0M
2023-04-12 24.29 24.33 24.27 24.27 0.0M
2023-04-11 24.28 24.28 24.26 24.26 0.0M
2023-04-06 24.08 24.13 24.08 24.11 0.0M
2023-04-05 24.18 24.18 24.07 24.07 0.0M
2023-04-04 24.32 24.39 24.19 24.19 0.0M
2023-04-03 24.18 24.29 24.18 24.21 0.0M
2023-03-31 23.96 24.12 23.96 24.12 0.0M
2023-03-30 23.82 23.94 23.82 23.91 0.0M
2023-03-29 23.61 23.68 23.61 23.68 0.0M
2023-03-28 23.55 23.55 23.44 23.44 0.0M
2023-03-27 23.53 23.55 23.46 23.46 0.0M
2023-03-24 23.35 23.35 23.09 23.22 0.0M
2023-03-23 23.42 23.62 23.36 23.52 0.0M
2023-03-22 23.53 23.58 23.53 23.55 0.0M
2023-03-21 23.33 23.49 23.33 23.47 0.0M
2023-03-20 22.94 23.18 22.94 23.18 0.0M
2023-03-17 23.40 23.40 23.10 23.10 0.0M
2023-03-16 23.11 23.20 22.89 23.20 0.0M
2023-03-15 23.25 23.25 22.74 22.75 0.0M
2023-03-14 22.98 23.30 22.98 23.30 0.0M
2023-03-13 23.32 23.32 22.85 23.00 0.0M
2023-03-10 23.25 23.43 23.25 23.43 0.0M
2023-03-09 23.76 23.91 23.74 23.80 0.0M
2023-03-08 23.77 23.83 23.76 23.76 0.0M
2023-03-07 24.08 24.11 23.86 23.86 0.0M
2023-03-06 24.08 24.16 24.03 24.16 0.0M
2023-03-03 23.74 23.92 23.74 23.92 0.0M
2023-03-02 23.41 23.54 23.41 23.54 0.0M
2023-03-01 23.70 23.72 23.58 23.58 0.0M
2023-02-28 23.65 23.78 23.65 23.69 0.0M
2023-02-27 23.72 23.76 23.72 23.73 0.0M
2023-02-24 23.83 23.83 23.54 23.54 0.0M
2023-02-23 23.82 23.85 23.70 23.70 0.0M
2023-02-22 23.86 23.86 23.77 23.77 0.0M
2023-02-21 24.06 24.06 23.87 23.87 0.0M
2023-02-20 24.18 24.18 24.13 24.13 0.0M
2023-02-17 24.12 24.12 24.07 24.07 0.0M
2023-02-16 24.55 24.55 24.37 24.37 0.0M
2023-02-15 24.26 24.37 24.26 24.37 0.0M
2023-02-14 24.38 24.44 24.24 24.24 0.0M
2023-02-13 24.11 24.33 24.11 24.33 0.0M
2023-02-10 24.10 24.15 23.97 24.09 0.0M
2023-02-09 24.43 24.47 24.33 24.33 0.0M
2023-02-08 24.50 24.50 24.27 24.27 0.0M
2023-02-07 24.26 24.29 24.26 24.26 0.0M
2023-02-06 24.31 24.33 24.21 24.30 0.0M
2023-02-03 24.41 24.61 24.41 24.61 0.0M
2023-02-02 24.31 24.56 24.31 24.56 0.0M
2023-02-01 24.02 24.02 24.00 24.00 0.0M
2023-01-31 23.86 23.94 23.74 23.94 0.0M
2023-01-30 23.92 23.95 23.89 23.95 0.0M
2023-01-27 23.95 24.04 23.95 24.04 0.0M
2023-01-26 23.88 23.88 23.86 23.86 0.0M
2023-01-25 23.78 23.78 23.61 23.61 0.0M
2023-01-24 23.84 23.84 23.77 23.80 0.0M
2023-01-23 23.59 23.82 23.58 23.82 0.0M
2023-01-20 23.33 23.42 23.27 23.42 0.0M
2023-01-19 23.36 23.39 23.17 23.17 0.0M
2023-01-18 23.71 23.72 23.54 23.54 0.0M
2023-01-17 23.61 23.65 23.61 23.65 0.0M
2023-01-16 23.64 23.67 23.62 23.65 0.0M
2023-01-13 23.51 23.53 23.51 23.53 0.0M
2023-01-12 23.52 23.64 23.48 23.48 0.0M
2023-01-11 23.28 23.34 23.28 23.34 0.0M
2023-01-10 23.06 23.07 23.02 23.07 0.0M
2023-01-09 23.09 23.34 23.09 23.34 0.0M
2023-01-06 22.68 22.98 22.66 22.98 0.0M
2023-01-05 22.86 22.86 22.66 22.66 0.0M
2023-01-04 22.74 22.91 22.73 22.91 0.0M
2023-01-03 22.77 22.77 22.60 22.60 0.0M
2023-01-02 22.79 22.97 22.79 22.97 0.0M