Xtrackers EMU Net Zero Pathway Paris Aligned UCITS ETF 1C EUR Acc

XNZE
🏛️ 독일 →
47.93
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 34.89 34.89 34.73 34.73 0.0M
2022-12-29 34.53 35.08 34.53 35.08 0.0M
2022-12-28 34.95 34.95 34.63 34.63 0.0M
2022-12-27 35.08 35.15 34.85 34.85 0.0M
2022-12-23 34.98 34.98 34.82 34.82 0.0M
2022-12-22 35.28 35.28 34.77 34.80 0.0M
2022-12-21 34.79 35.28 34.79 35.28 0.0M
2022-12-20 34.48 34.69 34.48 34.65 0.0M
2022-12-19 34.87 34.92 34.79 34.79 0.0M
2022-12-16 35.03 35.03 34.75 34.77 0.0M
2022-12-15 36.05 36.05 35.13 35.13 0.0M
2022-12-14 36.22 36.33 36.22 36.33 0.0M
2022-12-13 35.95 36.42 35.95 36.42 0.0M
2022-12-12 35.75 35.81 35.75 35.79 0.0M
2022-12-09 35.98 35.98 35.83 35.93 0.0M
2022-12-08 35.75 35.75 35.52 35.71 0.0M
2022-12-07 35.93 35.93 35.72 35.77 0.0M
2022-12-06 36.13 36.13 35.85 35.85 0.0M
2022-12-05 36.27 36.27 36.19 36.19 0.0M
2022-12-02 36.31 36.42 36.31 36.36 0.0M
2022-12-01 36.61 36.61 36.32 36.32 0.0M
2022-11-30 36.00 36.06 35.93 36.06 0.0M
2022-11-29 35.98 35.98 35.78 35.78 0.0M
2022-11-28 35.97 35.97 35.86 35.91 0.0M
2022-11-25 36.16 36.19 36.12 36.12 0.0M
2022-11-24 36.09 36.22 36.09 36.19 0.0M
2022-11-23 35.97 36.00 35.75 36.00 0.0M
2022-11-22 35.76 35.85 35.70 35.85 0.0M
2022-11-21 35.75 35.82 35.64 35.82 0.0M
2022-11-18 35.54 35.90 35.54 35.88 0.0M
2022-11-17 35.73 35.73 35.37 35.48 0.0M
2022-11-16 35.90 35.90 35.43 35.43 0.0M
2022-11-15 35.92 35.94 35.70 35.94 0.0M
2022-11-14 35.80 35.80 35.65 35.71 0.0M
2022-11-11 35.66 35.66 35.49 35.57 0.0M
2022-11-10 33.97 35.44 33.97 35.44 0.0M
2022-11-09 34.13 34.13 33.96 34.11 0.0M
2022-11-08 33.62 34.16 33.62 34.16 0.0M
2022-11-07 33.39 33.79 33.39 33.75 0.0M
2022-11-04 32.92 33.53 32.92 33.53 0.0M
2022-11-03 32.70 32.70 32.57 32.66 0.0M
2022-11-02 33.42 33.42 33.08 33.08 0.0M
2022-11-01 33.50 33.55 33.43 33.52 0.0M
2022-10-31 33.16 33.16 33.14 33.15 0.0M
2022-10-28 32.86 33.08 32.76 33.08 0.0M
2022-10-27 33.11 33.22 32.90 33.22 0.0M
2022-10-26 33.10 33.32 33.00 33.32 0.0M
2022-10-25 32.73 33.20 32.62 33.20 0.0M
2022-10-24 32.39 32.67 32.39 32.57 0.0M
2022-10-21 31.84 31.98 31.67 31.98 0.0M
2022-10-20 31.90 32.23 31.90 32.23 0.0M
2022-10-19 32.30 32.30 31.97 31.97 0.0M
2022-10-18 32.18 32.23 32.14 32.14 0.0M
2022-10-17 31.37 31.84 31.37 31.84 0.0M
2022-10-14 31.61 31.61 31.23 31.23 0.0M
2022-10-13 30.66 31.12 30.28 31.12 0.0M
2022-10-12 31.11 31.11 30.92 30.92 0.0M
2022-10-11 31.04 31.04 31.00 31.02 0.0M
2022-10-10 31.25 31.49 31.25 31.36 0.0M
2022-10-07 31.94 32.08 31.52 31.52 0.0M
2022-10-06 32.52 32.52 32.17 32.22 0.0M
2022-10-05 32.51 32.51 32.34 32.34 0.0M
2022-10-04 31.74 32.64 31.74 32.64 0.0M
2022-10-03 30.78 31.37 30.78 31.37 0.0M
2022-09-30 30.86 31.18 30.86 31.18 0.0M
2022-09-29 31.15 31.15 30.83 30.83 0.0M
2022-09-28 31.01 31.36 30.95 31.36 0.0M
2022-09-27 31.72 31.73 31.29 31.29 0.0M
2022-09-26 31.43 31.57 31.43 31.54 0.0M
2022-09-23 32.18 32.18 31.41 31.52 0.0M
2022-09-22 32.30 32.61 32.25 32.25 0.0M
2022-09-21 32.41 32.92 32.41 32.92 0.0M
2022-09-20 33.24 33.24 32.72 32.72 0.0M
2022-09-19 32.91 33.09 32.87 33.09 0.0M
2022-09-16 33.15 33.15 33.05 33.05 0.0M
2022-09-15 33.72 33.77 33.58 33.58 0.0M
2022-09-14 33.82 33.83 33.71 33.71 0.0M
2022-09-13 34.75 34.86 33.97 33.97 0.0M
2022-09-12 34.06 34.61 34.06 34.61 0.0M
2022-09-09 33.52 33.96 33.52 33.90 0.0M
2022-09-08 33.40 33.40 33.27 33.37 0.0M
2022-09-07 32.83 33.29 32.83 33.24 0.0M
2022-09-06 33.04 33.22 33.01 33.09 0.0M
2022-09-05 32.74 32.94 32.70 32.94 0.0M
2022-09-02 33.09 33.66 32.94 33.66 0.0M
2022-09-01 33.05 33.05 32.78 32.86 0.0M
2022-08-31 33.81 33.81 33.42 33.42 0.0M
2022-08-30 33.79 34.19 33.68 33.68 0.0M
2022-08-29 33.69 33.69 33.45 33.65 0.0M
2022-08-26 34.92 34.92 33.99 33.99 0.0M
2022-08-25 34.91 34.91 34.62 34.64 0.0M
2022-08-24 34.49 34.65 34.49 34.65 0.0M
2022-08-23 34.54 34.67 34.54 34.60 0.0M
2022-08-22 35.28 35.28 34.72 34.72 0.0M
2022-08-19 35.65 35.68 35.45 35.45 0.0M
2022-08-18 35.67 35.86 35.67 35.86 0.0M
2022-08-17 36.29 36.29 35.74 35.74 0.0M
2022-08-16 36.21 36.27 36.08 36.21 0.0M
2022-08-15 36.07 36.12 36.00 36.12 0.0M
2022-08-12 35.77 35.98 35.77 35.98 0.0M
2022-08-11 35.90 35.90 35.74 35.83 0.0M
2022-08-10 35.17 36.04 35.17 35.74 0.0M
2022-08-09 35.78 35.78 35.38 35.38 0.0M
2022-08-08 35.87 36.01 35.86 35.86 0.0M
2022-08-05 36.04 36.07 35.57 35.57 0.0M
2022-08-04 35.89 36.12 35.89 35.90 0.0M
2022-08-03 35.32 35.74 35.32 35.74 0.0M
2022-08-02 35.40 35.44 35.21 35.38 0.0M
2022-08-01 35.43 35.68 35.43 35.47 0.0M
2022-07-29 35.36 35.53 35.36 35.53 0.0M
2022-07-28 34.89 34.98 34.79 34.98 0.0M
2022-07-27 34.52 34.62 34.51 34.62 0.0M
2022-07-26 34.55 34.55 34.37 34.37 0.0M
2022-07-25 34.50 34.71 34.50 34.60 0.0M
2022-07-22 34.47 34.68 34.47 34.56 0.0M
2022-07-21 34.27 34.57 34.27 34.57 0.0M
2022-07-20 34.42 34.42 34.27 34.38 0.0M
2022-07-19 33.46 34.29 33.46 34.29 0.0M
2022-07-18 33.52 33.79 33.52 33.67 0.0M
2022-07-15 32.78 33.34 32.78 33.34 0.0M
2022-07-14 33.07 33.07 32.71 32.73 0.0M
2022-07-13 33.28 33.28 33.14 33.14 0.0M
2022-07-12 33.13 33.44 33.09 33.44 0.0M
2022-07-11 33.18 33.51 33.18 33.38 0.0M
2022-07-08 33.40 33.65 33.40 33.65 0.0M
2022-07-07 33.15 33.35 33.15 33.35 0.0M
2022-07-06 32.73 32.73 32.70 32.70 0.0M
2022-07-05 33.08 33.08 32.25 32.25 0.0M
2022-07-04 33.04 33.07 32.97 32.97 0.0M
2022-07-01 32.44 32.89 32.44 32.89 0.0M
2022-06-30 32.89 32.89 32.58 32.86 0.0M
2022-06-29 33.47 33.48 33.26 33.48 0.0M
2022-06-28 34.14 34.14 33.82 33.82 0.0M
2022-06-27 33.17 34.08 33.17 33.89 0.0M
2022-06-24 32.95 33.62 32.95 33.62 0.0M
2022-06-23 32.95 33.04 32.73 32.73 0.0M
2022-06-22 32.72 33.21 32.72 33.21 0.0M
2022-06-21 33.06 33.41 33.06 33.29 0.0M
2022-06-20 33.26 33.26 32.92 33.14 0.0M
2022-06-17 32.76 33.12 32.76 32.92 0.0M
2022-06-16 33.45 33.45 32.64 32.64 0.0M
2022-06-15 33.56 33.57 33.45 33.57 0.0M
2022-06-14 33.77 33.77 33.11 33.12 0.0M
2022-06-13 33.86 33.86 33.45 33.50 0.0M
2022-06-10 35.22 35.22 34.38 34.38 0.0M
2022-06-09 35.76 35.88 35.53 35.53 0.0M
2022-06-08 36.28 36.28 36.02 36.02 0.0M
2022-06-07 36.43 36.43 36.02 36.22 0.0M
2022-06-06 36.51 36.60 36.51 36.60 0.0M
2022-06-03 36.61 36.61 36.16 36.16 0.0M
2022-06-02 36.26 36.39 36.26 36.39 0.0M
2022-06-01 36.60 36.60 36.07 36.07 0.0M
2022-05-31 36.66 36.66 36.38 36.38 0.0M
2022-05-30 36.90 36.99 36.90 36.99 0.0M
2022-05-27 36.21 36.47 36.21 36.47 0.0M
2022-05-26 35.56 35.97 35.53 35.97 0.0M
2022-05-25 35.47 35.47 35.12 35.35 0.0M
2022-05-24 35.47 35.47 35.12 35.12 0.0M
2022-05-23 35.51 35.63 35.41 35.63 0.0M
2022-05-20 34.97 35.39 34.97 35.01 0.0M
2022-05-19 34.74 34.80 34.43 34.80 0.0M
2022-05-18 35.72 35.72 35.16 35.16 0.0M
2022-05-17 35.76 35.76 35.59 35.59 0.0M
2022-05-16 35.19 35.19 35.14 35.14 0.0M
2022-05-13 34.99 35.25 34.99 35.25 0.0M
2022-05-12 33.98 34.47 33.98 34.47 0.0M
2022-05-11 34.52 34.67 34.52 34.67 0.0M
2022-05-10 34.14 34.17 33.94 33.94 0.0M
2022-05-09 33.89 33.89 33.70 33.70 0.0M
2022-05-06 34.82 34.82 34.64 34.64 0.0M
2022-05-05 36.11 36.11 35.21 35.21 0.0M
2022-05-04 35.68 35.68 35.54 35.54 0.0M
2022-05-03 35.63 35.77 35.63 35.77 0.0M
2022-05-02 35.77 35.77 35.66 35.66 0.0M
2022-04-29 36.16 36.30 36.16 36.30 0.0M
2022-04-28 36.23 36.23 35.96 35.96 0.0M
2022-04-27 35.71 35.71 35.63 35.63 0.0M
2022-04-26 36.21 36.21 35.54 35.54 0.0M
2022-04-25 35.82 35.87 35.82 35.87 0.0M
2022-04-22 36.73 36.73 36.55 36.55 0.0M
2022-04-21 37.57 37.57 37.34 37.34 0.0M
2022-04-20 37.05 37.07 36.81 37.07 0.0M
2022-04-19 36.23 36.49 36.23 36.49 0.0M
2022-04-14 36.59 36.74 36.58 36.58 0.0M
2022-04-13 36.27 36.43 36.20 36.43 0.0M
2022-04-12 36.31 36.45 36.20 36.45 0.0M
2022-04-11 36.50 36.73 36.43 36.46 0.0M
2022-04-08 36.90 37.34 36.71 37.34 0.0M
2022-04-07 36.90 36.90 36.30 36.30 0.0M
2022-04-06 36.73 36.82 36.70 36.82 0.0M
2022-04-05 37.31 37.54 37.25 37.25 0.0M
2022-04-04 37.35 37.54 37.35 37.54 0.0M
2022-04-01 37.17 37.32 37.15 37.15 0.0M
2022-03-31 37.35 37.50 37.09 37.09 0.0M
2022-03-30 37.67 37.72 37.47 37.72 0.0M
2022-03-29 37.35 37.91 37.35 37.91 0.0M
2022-03-28 36.90 37.22 36.87 36.87 0.0M
2022-03-25 36.75 36.98 36.63 36.63 0.0M
2022-03-24 36.63 36.63 36.61 36.61 0.0M
2022-03-23 36.98 36.98 36.68 36.71 0.0M
2022-03-22 37.06 37.38 37.06 37.38 0.0M
2022-03-21 37.06 37.06 36.80 36.80 0.0M
2022-03-18 36.49 37.22 36.49 37.22 0.0M
2022-03-17 37.03 37.03 36.46 36.80 0.0M
2022-03-16 36.70 36.82 36.70 36.80 0.0M
2022-03-15 34.96 35.44 34.89 35.44 0.0M
2022-03-14 35.24 35.43 35.24 35.43 0.0M
2022-03-11 34.77 35.40 34.77 34.81 0.0M
2022-03-10 35.18 35.18 34.40 34.60 0.0M
2022-03-09 34.41 35.52 34.41 35.52 0.0M
2022-03-08 33.64 33.64 32.95 32.95 0.0M
2022-03-07 34.12 34.12 33.07 33.07 0.0M
2022-03-04 34.93 34.93 34.12 34.12 0.0M
2022-03-03 35.82 35.82 35.30 35.30 0.0M