Xtrackers FTSE 100 UCITS ETF 1C

XDUK
🏛️ 독일 →
16.70
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 12.02 12.02 11.93 11.93 0.0M
2022-12-29 11.96 12.05 11.96 12.05 0.0M
2022-12-28 12.09 12.14 12.05 12.05 0.0M
2022-12-27 12.08 12.13 12.02 12.04 0.0M
2022-12-23 12.03 12.09 11.99 12.06 0.0M
2022-12-22 12.14 12.14 12.03 12.04 0.0M
2022-12-21 11.97 12.12 11.97 12.12 0.0M
2022-12-20 11.87 11.94 11.87 11.93 0.0M
2022-12-19 11.94 12.03 11.94 11.97 0.0M
2022-12-16 12.06 12.06 11.85 11.91 0.0M
2022-12-15 12.29 12.32 12.07 12.07 0.0M
2022-12-14 12.34 12.38 12.32 12.37 0.0M
2022-12-13 12.29 12.37 12.29 12.37 0.0M
2022-12-12 12.31 12.31 12.29 12.29 0.0M
2022-12-09 12.31 12.37 12.26 12.37 0.0M
2022-12-08 12.32 12.32 12.27 12.27 0.0M
2022-12-07 12.44 12.44 12.33 12.33 0.0M
2022-12-06 12.47 12.47 12.41 12.41 0.0M
2022-12-05 12.49 12.50 12.44 12.44 0.0M
2022-12-02 12.43 12.52 12.43 12.50 0.0M
2022-12-01 12.50 12.54 12.46 12.51 0.0M
2022-11-30 12.38 12.43 12.34 12.43 0.0M
2022-11-29 12.34 12.40 12.33 12.33 0.0M
2022-11-28 12.25 12.28 12.19 12.28 0.0M
2022-11-25 12.29 12.35 12.29 12.35 0.0M
2022-11-24 12.28 12.35 12.26 12.33 0.0M
2022-11-23 12.18 12.30 12.18 12.30 0.0M
2022-11-22 12.10 12.19 12.10 12.18 0.0M
2022-11-21 12.02 12.07 11.98 12.03 0.0M
2022-11-18 11.98 12.05 11.98 12.03 0.0M
2022-11-17 11.95 11.95 11.83 11.87 0.0M
2022-11-16 11.93 11.93 11.86 11.87 0.0M
2022-11-15 11.87 11.97 11.85 11.93 0.0M
2022-11-14 11.86 11.88 11.84 11.85 0.0M
2022-11-11 11.97 11.97 11.81 11.81 0.0M
2022-11-10 11.70 11.98 11.70 11.98 0.0M
2022-11-09 11.79 11.79 11.67 11.69 0.0M
2022-11-08 11.74 11.86 11.74 11.86 0.0M
2022-11-07 11.73 11.87 11.73 11.82 0.0M
2022-11-04 11.73 11.81 11.72 11.80 0.0M
2022-11-03 11.60 11.64 11.55 11.63 0.0M
2022-11-02 11.82 11.82 11.71 11.71 0.0M
2022-11-01 11.78 11.81 11.77 11.77 0.0M
2022-10-31 11.60 11.70 11.58 11.65 0.0M
2022-10-28 11.44 11.59 11.44 11.59 0.0M
2022-10-27 11.46 11.59 11.46 11.59 0.0M
2022-10-26 11.40 11.49 11.38 11.49 0.0M
2022-10-25 11.34 11.41 11.30 11.41 0.0M
2022-10-24 11.39 11.39 11.26 11.33 0.0M
2022-10-21 11.17 11.25 11.07 11.25 0.0M
2022-10-20 11.18 11.28 11.18 11.28 0.0M
2022-10-19 11.24 11.26 11.22 11.22 0.0M
2022-10-18 11.33 11.39 11.25 11.25 0.0M
2022-10-17 11.25 11.39 11.21 11.36 0.0M
2022-10-14 11.31 11.33 11.14 11.14 0.0M
2022-10-13 10.96 11.24 10.95 11.24 0.0M
2022-10-12 11.00 11.11 10.99 10.99 0.0M
2022-10-11 11.08 11.13 11.05 11.13 0.0M
2022-10-10 11.19 11.23 11.16 11.19 0.0M
2022-10-07 11.24 11.31 11.20 11.20 0.2M
2022-10-06 11.41 11.43 11.23 11.24 0.0M
2022-10-05 11.41 11.43 11.31 11.37 0.0M
2022-10-04 11.31 11.46 11.31 11.46 0.0M
2022-10-03 11.00 11.22 10.96 11.19 0.0M
2022-09-30 11.06 11.16 11.02 11.07 0.0M
2022-09-29 10.94 10.96 10.81 10.96 0.0M
2022-09-28 10.91 11.01 10.79 11.01 0.0M
2022-09-27 11.09 11.15 11.00 11.00 0.0M
2022-09-26 10.96 11.11 10.89 11.01 0.0M
2022-09-23 11.55 11.55 11.10 11.11 0.0M
2022-09-22 11.53 11.70 11.53 11.56 0.0M
2022-09-21 11.60 11.71 11.60 11.71 0.0M
2022-09-20 11.74 11.74 11.58 11.58 0.0M
2022-09-19 11.49 11.67 11.49 11.67 0.0M
2022-09-16 11.69 11.73 11.63 11.63 0.0M
2022-09-15 11.91 11.91 11.79 11.80 0.1M
2022-09-14 11.94 11.94 11.87 11.87 0.0M
2022-09-13 12.19 12.20 12.00 12.00 0.0M
2022-09-12 11.95 12.17 11.95 12.16 0.0M
2022-09-09 11.86 11.99 11.86 11.97 0.0M
2022-09-08 11.80 11.83 11.74 11.83 0.0M
2022-09-07 11.85 11.85 11.78 11.78 0.0M
2022-09-06 11.95 12.01 11.92 11.97 0.0M
2022-09-05 11.80 11.92 11.75 11.92 0.0M
2022-09-02 11.70 11.86 11.70 11.85 0.0M
2022-09-01 11.83 11.83 11.67 11.68 0.0M
2022-08-31 12.10 12.10 11.86 11.86 0.0M
2022-08-30 12.24 12.24 12.06 12.06 0.0M
2022-08-29 12.24 12.24 12.08 12.23 0.0M
2022-08-26 12.54 12.54 12.32 12.32 0.0M
2022-08-25 12.53 12.56 12.48 12.48 0.0M
2022-08-24 12.48 12.48 12.41 12.45 0.0M
2022-08-23 12.52 12.52 12.48 12.51 0.0M
2022-08-22 12.48 12.55 12.48 12.55 0.0M
2022-08-19 12.50 12.53 12.49 12.49 0.0M
2022-08-18 12.48 12.56 12.48 12.56 0.0M
2022-08-17 12.60 12.61 12.49 12.50 0.0M
2022-08-16 12.54 12.59 12.54 12.57 0.0M
2022-08-15 12.51 12.51 12.45 12.50 0.0M
2022-08-12 12.43 12.45 12.36 12.45 0.0M
2022-08-11 12.48 12.48 12.39 12.39 0.0M
2022-08-10 12.38 12.44 12.38 12.44 0.0M
2022-08-09 12.38 12.40 12.38 12.38 0.0M
2022-08-08 12.44 12.46 12.39 12.41 0.0M
2022-08-05 12.38 12.38 12.33 12.35 0.0M
2022-08-04 12.42 12.48 12.37 12.37 0.0M
2022-08-03 12.35 12.44 12.35 12.44 0.0M
2022-08-02 12.34 12.42 12.32 12.40 0.0M
2022-08-01 12.40 12.45 12.38 12.39 0.0M
2022-07-29 12.28 12.38 12.25 12.37 0.0M
2022-07-28 12.27 12.27 12.22 12.24 0.0M
2022-07-27 12.17 12.23 12.17 12.21 0.0M
2022-07-26 12.08 12.13 12.08 12.12 0.0M
2022-07-25 11.91 12.04 11.91 12.02 0.0M
2022-07-22 11.91 12.00 11.91 11.95 0.1M
2022-07-21 11.97 11.97 11.79 11.92 0.0M
2022-07-20 12.07 12.07 11.99 11.99 0.0M
2022-07-19 11.91 12.03 11.90 12.03 0.0M
2022-07-18 11.95 12.03 11.95 11.98 0.0M
2022-07-15 11.68 11.83 11.68 11.83 0.0M
2022-07-14 11.88 11.88 11.66 11.66 0.0M
2022-07-13 11.97 11.97 11.87 11.87 0.0M
2022-07-12 11.93 11.97 11.86 11.97 0.0M
2022-07-11 11.80 11.94 11.80 11.94 0.0M
2022-07-08 11.89 11.95 11.88 11.93 0.0M
2022-07-07 11.80 11.94 11.80 11.92 0.0M
2022-07-06 11.66 11.74 11.65 11.66 0.0M
2022-07-05 11.81 11.81 11.45 11.45 0.0M
2022-07-04 11.77 11.84 11.77 11.78 0.0M
2022-07-01 11.56 11.65 11.56 11.63 0.0M
2022-06-30 11.75 11.75 11.68 11.68 0.0M
2022-06-29 11.84 11.89 11.79 11.89 0.0M
2022-06-28 11.93 11.93 11.89 11.89 0.0M
2022-06-27 11.81 11.87 11.77 11.81 0.0M
2022-06-24 11.50 11.77 11.50 11.77 0.0M
2022-06-23 11.45 11.59 11.42 11.46 0.0M
2022-06-22 11.51 11.56 11.48 11.55 0.0M
2022-06-21 11.66 11.73 11.65 11.66 0.0M
2022-06-20 11.48 11.62 11.45 11.61 0.0M
2022-06-17 11.54 11.65 11.45 11.45 0.0M
2022-06-16 11.80 11.80 11.55 11.57 0.0M
2022-06-15 11.67 11.87 11.61 11.81 0.0M
2022-06-14 11.85 11.85 11.59 11.61 0.0M
2022-06-13 11.89 11.91 11.75 11.78 0.0M
2022-06-10 12.22 12.22 11.99 11.99 0.0M
2022-06-09 12.37 12.39 12.29 12.31 0.0M
2022-06-08 12.51 12.51 12.38 12.42 0.0M
2022-06-07 12.44 12.52 12.43 12.52 0.0M
2022-06-06 12.46 12.53 12.46 12.49 0.0M
2022-06-03 12.43 12.48 12.34 12.34 0.0M
2022-06-02 12.41 12.47 12.40 12.40 0.0M
2022-06-01 12.55 12.55 12.35 12.35 0.0M
2022-05-31 12.51 12.56 12.50 12.50 0.0M
2022-05-30 12.53 12.53 12.46 12.49 0.0M
2022-05-27 12.44 12.51 12.44 12.51 0.0M
2022-05-26 12.39 12.43 12.38 12.41 0.0M
2022-05-25 12.34 12.38 12.31 12.36 0.0M
2022-05-24 12.24 12.26 12.20 12.20 0.0M
2022-05-23 12.34 12.37 12.33 12.37 0.0M
2022-05-20 12.19 12.26 12.19 12.21 0.0M
2022-05-19 12.18 12.18 11.97 12.06 0.0M
2022-05-18 12.41 12.41 12.26 12.26 0.0M
2022-05-17 12.36 12.45 12.36 12.42 0.0M
2022-05-16 12.12 12.26 12.12 12.25 0.0M
2022-05-13 11.95 12.18 11.95 12.18 0.0M
2022-05-12 11.71 11.86 11.69 11.86 0.0M
2022-05-11 11.89 11.99 11.89 11.96 0.0M
2022-05-10 11.84 11.89 11.80 11.80 0.0M
2022-05-09 12.01 12.02 11.77 11.77 0.0M
2022-05-06 12.22 12.22 12.02 12.02 0.0M
2022-05-05 12.56 12.56 12.31 12.31 0.0M
2022-05-04 12.52 12.52 12.38 12.38 0.0M
2022-05-03 12.45 12.52 12.43 12.52 0.0M
2022-05-02 12.45 12.46 12.32 12.32 0.0M
2022-04-29 12.50 12.54 12.46 12.54 0.0M
2022-04-28 12.40 12.42 12.35 12.39 0.1M
2022-04-27 12.20 12.31 12.20 12.30 0.0M
2022-04-26 12.35 12.36 12.19 12.19 0.0M
2022-04-25 12.26 12.26 12.16 12.24 0.0M
2022-04-22 12.67 12.67 12.49 12.49 0.0M
2022-04-21 12.72 12.79 12.71 12.79 0.0M
2022-04-20 12.74 12.78 12.74 12.78 0.0M
2022-04-19 12.78 12.79 12.71 12.75 0.0M
2022-04-14 12.68 12.82 12.68 12.82 0.0M
2022-04-13 12.64 12.68 12.64 12.68 0.0M
2022-04-12 12.59 12.66 12.59 12.66 0.0M
2022-04-11 12.71 12.73 12.68 12.71 0.0M
2022-04-08 12.74 12.78 12.72 12.77 0.0M
2022-04-07 12.65 12.69 12.58 12.61 0.0M
2022-04-06 12.68 12.70 12.61 12.65 0.0M
2022-04-05 12.59 12.70 12.55 12.70 0.1M
2022-04-04 12.52 12.55 12.48 12.54 0.0M
2022-04-01 12.40 12.46 12.40 12.43 0.0M
2022-03-31 12.42 12.45 12.39 12.39 0.0M
2022-03-30 12.37 12.42 12.31 12.42 0.0M
2022-03-29 12.47 12.49 12.39 12.39 0.0M
2022-03-28 12.51 12.52 12.39 12.39 0.0M
2022-03-25 12.42 12.48 12.39 12.48 0.0M
2022-03-24 12.47 12.47 12.43 12.43 0.0M
2022-03-23 12.52 12.53 12.41 12.41 0.1M
2022-03-22 12.39 12.50 12.39 12.50 0.0M
2022-03-21 12.23 12.34 12.23 12.32 0.0M
2022-03-18 12.16 12.25 12.10 12.25 0.0M
2022-03-17 12.12 12.12 12.02 12.12 0.0M
2022-03-16 11.98 12.04 11.93 12.04 0.0M
2022-03-15 11.65 11.85 11.64 11.85 0.0M
2022-03-14 11.82 11.90 11.81 11.82 0.0M
2022-03-11 11.79 11.91 11.79 11.83 0.0M
2022-03-10 11.81 11.81 11.62 11.70 0.0M
2022-03-09 11.75 11.84 11.67 11.84 0.0M
2022-03-08 11.49 11.62 11.49 11.59 0.0M
2022-03-07 11.58 11.69 11.35 11.56 0.0M
2022-03-04 11.98 11.99 11.64 11.64 0.0M
2022-03-03 12.41 12.41 12.06 12.06 0.0M
2022-03-02 12.18 12.38 12.18 12.31 0.0M
2022-03-01 12.31 12.37 12.12 12.12 0.0M
2022-02-28 12.23 12.30 12.17 12.30 0.0M
2022-02-25 12.04 12.32 12.03 12.32 0.0M
2022-02-24 12.02 12.13 11.90 11.92 0.0M
2022-02-23 12.41 12.46 12.37 12.37 0.0M
2022-02-22 12.23 12.38 12.23 12.37 0.0M
2022-02-21 12.45 12.45 12.36 12.37 0.0M
2022-02-18 12.48 12.50 12.41 12.41 0.0M
2022-02-17 12.50 12.50 12.41 12.44 0.0M
2022-02-16 12.48 12.50 12.44 12.48 0.0M
2022-02-15 12.41 12.51 12.41 12.48 0.0M
2022-02-14 12.41 12.41 12.34 12.41 0.0M
2022-02-11 12.47 12.56 12.46 12.56 0.0M
2022-02-10 12.48 12.56 12.48 12.54 0.0M
2022-02-09 12.44 12.48 12.42 12.47 0.0M
2022-02-08 12.40 12.42 12.36 12.37 0.0M
2022-02-07 12.31 12.36 12.25 12.32 0.0M
2022-02-04 12.38 12.38 12.19 12.24 0.0M
2022-02-03 12.55 12.56 12.33 12.33 0.0M
2022-02-02 12.50 12.54 12.48 12.52 0.0M
2022-02-01 12.38 12.47 12.38 12.44 0.0M
2022-01-31 12.36 12.42 12.30 12.30 0.0M
2022-01-28 12.46 12.46 12.30 12.32 0.0M
2022-01-27 12.20 12.50 12.20 12.49 0.0M
2022-01-26 12.24 12.36 12.24 12.30 0.0M
2022-01-25 12.04 12.10 12.04 12.10 0.0M
2022-01-24 12.29 12.31 11.92 11.92 0.0M
2022-01-21 12.35 12.37 12.26 12.31 0.0M
2022-01-20 12.53 12.55 12.48 12.55 0.0M
2022-01-19 12.39 12.55 12.39 12.51 0.0M
2022-01-18 12.47 12.47 12.37 12.44 0.0M
2022-01-17 12.45 12.51 12.45 12.51 0.0M
2022-01-14 12.39 12.42 12.38 12.40 0.0M
2022-01-13 12.40 12.43 12.40 12.43 0.0M
2022-01-12 12.40 12.43 12.40 12.43 0.0M
2022-01-11 12.32 12.34 12.31 12.32 0.0M
2022-01-10 12.33 12.33 12.21 12.24 0.0M
2022-01-07 12.25 12.29 12.19 12.29 0.0M
2022-01-06 12.22 12.28 12.22 12.25 0.0M
2022-01-05 12.33 12.37 12.33 12.36 0.0M
2022-01-04 12.25 12.36 12.25 12.35 0.0M
2022-01-03 12.21 12.29 12.16 12.23 0.0M