Xtrackers MSCI AC Asia ex Japan ESG Swap UCITS ETF 1C

XAXJ
🏛️ 독일 →
51.89
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 41.41 41.47 41.24 41.24 0.0M
2022-12-29 41.30 41.74 41.30 41.74 0.0M
2022-12-28 41.50 41.57 41.10 41.14 0.0M
2022-12-27 41.42 41.77 41.35 41.51 0.0M
2022-12-23 41.10 41.10 40.72 40.89 0.0M
2022-12-22 41.41 41.50 40.94 40.96 0.0M
2022-12-21 40.90 41.26 40.77 41.26 0.0M
2022-12-20 40.88 40.88 40.81 40.82 0.0M
2022-12-19 41.22 41.48 41.12 41.12 0.0M
2022-12-16 41.32 41.32 40.87 41.31 0.0M
2022-12-15 41.44 41.56 40.96 40.97 0.0M
2022-12-14 42.22 42.22 41.92 42.15 0.0M
2022-12-13 42.07 42.61 42.00 42.26 0.0M
2022-12-12 42.21 42.21 41.61 41.73 0.0M
2022-12-09 42.69 42.69 42.38 42.47 0.0M
2022-12-08 42.12 42.37 42.02 42.21 0.0M
2022-12-07 41.40 41.71 41.18 41.50 0.0M
2022-12-06 42.14 42.18 41.91 42.01 0.0M
2022-12-05 42.50 42.50 41.87 41.88 0.0M
2022-12-02 41.68 42.26 41.55 42.26 0.0M
2022-12-01 42.13 42.13 41.79 41.92 0.0M
2022-11-30 41.76 42.35 41.66 42.30 0.0M
2022-11-29 40.97 40.99 40.85 40.91 0.0M
2022-11-28 39.44 39.81 39.15 39.81 0.0M
2022-11-25 39.97 39.97 39.75 39.76 0.0M
2022-11-24 39.98 40.33 39.98 40.26 0.0M
2022-11-23 39.74 39.98 39.74 39.89 0.0M
2022-11-22 39.81 39.90 39.80 39.85 0.0M
2022-11-21 40.20 40.29 40.07 40.07 0.0M
2022-11-18 40.32 40.51 40.28 40.40 0.0M
2022-11-17 40.34 40.74 39.98 40.74 0.0M
2022-11-16 40.82 40.91 40.43 40.45 0.0M
2022-11-15 41.06 41.31 40.84 41.31 0.0M
2022-11-14 40.16 40.35 40.01 40.26 0.0M
2022-11-11 40.09 40.15 40.02 40.02 0.0M
2022-11-10 38.17 39.38 38.17 39.38 0.0M
2022-11-09 38.75 38.76 38.52 38.52 0.0M
2022-11-08 38.94 39.09 38.76 38.97 0.0M
2022-11-07 39.07 39.29 39.00 39.00 0.0M
2022-11-04 39.09 39.47 38.83 38.92 0.0M
2022-11-03 37.82 38.27 37.67 38.22 0.0M
2022-11-02 38.21 38.21 37.66 37.86 0.0M
2022-11-01 37.81 37.95 37.68 37.93 0.0M
2022-10-31 36.32 36.71 36.29 36.71 0.0M
2022-10-28 36.03 36.35 36.01 36.32 0.0M
2022-10-27 36.63 37.12 36.52 37.12 0.0M
2022-10-26 36.43 37.13 36.39 37.04 0.0M
2022-10-25 36.58 36.58 36.29 36.29 0.0M
2022-10-24 36.66 36.77 35.96 36.27 0.0M
2022-10-21 38.47 38.49 38.21 38.49 0.0M
2022-10-20 38.33 38.87 38.12 38.69 0.0M
2022-10-19 38.89 38.89 38.51 38.51 0.0M
2022-10-18 39.09 39.43 38.83 38.87 0.0M
2022-10-17 39.01 39.33 38.89 39.27 0.0M
2022-10-14 39.19 39.22 38.71 38.71 0.0M
2022-10-13 38.90 38.90 38.19 38.66 0.0M
2022-10-12 39.54 39.54 39.20 39.25 0.0M
2022-10-11 39.45 39.45 39.11 39.21 0.0M
2022-10-10 39.98 40.17 39.89 39.89 0.0M
2022-10-07 40.74 40.74 40.29 40.29 0.0M
2022-10-06 40.92 41.14 40.73 41.01 0.0M
2022-10-05 40.82 40.89 40.64 40.68 0.0M
2022-10-04 40.07 40.69 40.07 40.58 0.0M
2022-10-03 39.57 39.86 39.46 39.81 0.0M
2022-09-30 39.89 40.14 39.82 40.08 0.0M
2022-09-29 40.31 40.45 39.76 39.76 0.0M
2022-09-28 41.16 41.22 40.95 41.19 0.0M
2022-09-27 41.64 41.69 41.46 41.46 0.0M
2022-09-26 41.50 41.82 41.43 41.72 0.0M
2022-09-23 41.44 41.50 41.11 41.28 0.0M
2022-09-22 41.39 41.74 41.39 41.62 0.0M
2022-09-21 42.07 42.13 41.86 42.08 0.0M
2022-09-20 42.41 42.41 42.22 42.23 0.0M
2022-09-19 41.95 42.08 41.87 42.00 0.0M
2022-09-16 42.37 42.37 41.96 41.96 0.0M
2022-09-15 43.20 43.20 42.72 42.73 0.0M
2022-09-14 43.11 43.11 42.83 42.85 0.0M
2022-09-13 43.45 43.45 43.03 43.08 0.0M
2022-09-12 43.15 43.61 42.97 43.58 0.0M
2022-09-09 43.34 43.51 43.32 43.50 0.0M
2022-09-08 42.91 43.19 42.74 43.13 0.0M
2022-09-07 43.25 43.29 43.11 43.16 0.0M
2022-09-06 43.58 43.67 43.29 43.29 0.0M
2022-09-05 44.00 44.00 43.68 43.84 0.0M
2022-09-02 43.95 43.95 43.64 43.80 0.0M
2022-09-01 44.04 44.13 43.93 44.03 0.0M
2022-08-31 44.72 44.72 44.27 44.28 0.0M
2022-08-30 44.46 44.60 43.83 43.83 0.0M
2022-08-29 44.79 44.79 44.44 44.51 0.0M
2022-08-26 45.27 45.81 45.01 45.05 0.0M
2022-08-25 44.81 45.37 44.75 45.23 0.0M
2022-08-24 43.85 44.47 43.85 44.47 0.0M
2022-08-23 44.14 44.40 43.89 44.09 0.0M
2022-08-22 44.24 44.27 44.02 44.24 0.0M
2022-08-19 44.22 44.22 43.97 44.03 0.0M
2022-08-18 44.03 44.24 43.93 44.23 0.0M
2022-08-17 44.26 44.36 44.20 44.25 0.0M
2022-08-16 44.08 44.62 44.08 44.37 0.0M
2022-08-15 44.21 44.52 44.21 44.52 0.0M
2022-08-12 44.03 44.16 43.73 44.12 0.0M
2022-08-11 43.83 44.39 43.71 44.11 0.0M
2022-08-10 43.17 43.46 43.17 43.46 0.0M
2022-08-09 43.93 43.93 43.62 43.75 0.0M
2022-08-08 43.96 44.05 43.84 43.93 0.0M
2022-08-05 44.29 44.29 43.97 43.97 0.0M
2022-08-04 44.07 44.46 44.04 44.04 0.0M
2022-08-03 43.40 43.81 43.26 43.81 0.0M
2022-08-02 42.67 43.51 42.67 43.41 0.0M
2022-08-01 43.61 43.61 42.84 43.06 0.0M
2022-07-29 43.50 43.76 43.50 43.64 0.0M
2022-07-28 44.35 44.68 44.20 44.35 0.0M
2022-07-27 44.20 44.44 44.16 44.42 0.0M
2022-07-26 44.38 44.49 44.24 44.24 0.0M
2022-07-25 44.17 44.17 43.87 44.06 0.0M
2022-07-22 44.32 44.61 44.14 44.14 0.0M
2022-07-21 44.20 44.63 44.20 44.45 0.0M
2022-07-20 44.36 44.46 44.28 44.46 0.0M
2022-07-19 44.11 44.30 43.93 44.25 0.0M
2022-07-18 44.65 44.65 44.32 44.32 0.0M
2022-07-15 44.11 44.11 43.83 43.85 0.0M
2022-07-14 44.99 44.99 44.29 44.29 0.0M
2022-07-13 45.23 45.24 44.58 44.79 0.0M
2022-07-12 44.93 45.11 44.91 45.05 0.0M
2022-07-11 45.26 45.48 44.93 45.02 0.0M
2022-07-08 46.17 46.45 46.17 46.27 0.0M
2022-07-07 45.78 46.52 45.70 46.50 0.0M
2022-07-06 45.01 45.66 44.99 45.30 0.0M
2022-07-05 44.84 45.12 44.61 44.74 0.0M
2022-07-04 44.50 44.76 44.50 44.68 0.0M
2022-07-01 44.08 44.85 44.08 44.75 0.0M
2022-06-30 44.44 44.57 44.27 44.39 0.0M
2022-06-29 44.62 44.81 44.47 44.81 0.0M
2022-06-28 45.13 45.33 44.93 44.96 0.0M
2022-06-27 45.08 45.30 44.85 44.85 0.0M
2022-06-24 44.59 44.92 44.59 44.92 0.0M
2022-06-23 43.56 44.13 43.56 43.98 0.0M
2022-06-22 43.45 43.51 43.28 43.51 0.0M
2022-06-21 44.03 44.33 44.03 44.33 0.0M
2022-06-20 43.72 43.72 43.46 43.69 0.0M
2022-06-17 43.47 44.06 43.39 43.54 0.0M
2022-06-16 44.00 44.00 42.99 42.99 0.0M
2022-06-15 44.40 44.58 44.11 44.55 0.0M
2022-06-14 44.09 44.28 43.74 44.28 0.0M
2022-06-13 44.12 44.12 43.07 43.31 0.0M
2022-06-10 45.36 45.36 44.56 44.56 0.0M
2022-06-09 44.96 46.00 44.81 44.84 0.0M
2022-06-08 44.97 45.09 44.77 45.07 0.0M
2022-06-07 44.04 44.30 43.97 44.21 0.0M
2022-06-06 43.84 44.63 43.84 44.46 0.0M
2022-06-03 44.18 44.26 43.59 43.66 0.0M
2022-06-02 43.79 44.12 43.66 44.12 0.0M
2022-06-01 44.09 44.15 43.70 43.70 0.0M
2022-05-31 44.05 44.46 44.04 44.06 0.0M
2022-05-30 43.52 43.72 43.52 43.59 0.0M
2022-05-27 42.34 42.95 42.33 42.95 0.0M
2022-05-26 41.56 42.46 41.41 42.33 0.0M
2022-05-25 41.67 41.67 41.49 41.55 0.0M
2022-05-24 41.66 41.78 41.21 41.21 0.0M
2022-05-23 42.98 42.98 42.55 42.64 0.0M
2022-05-20 43.37 43.37 42.74 42.87 0.0M
2022-05-19 42.60 42.60 42.31 42.54 0.0M
2022-05-18 43.63 43.63 43.08 43.08 0.0M
2022-05-17 43.68 43.78 43.34 43.51 0.0M
2022-05-16 42.74 43.06 42.67 42.90 0.0M
2022-05-13 42.89 43.37 42.80 43.23 0.0M
2022-05-12 41.86 42.39 41.78 42.32 0.0M
2022-05-11 42.64 42.84 42.46 42.58 0.0M
2022-05-10 42.53 42.53 42.03 42.03 0.0M
2022-05-09 42.75 42.75 42.05 42.05 0.0M
2022-05-06 43.63 43.63 43.11 43.22 0.0M
2022-05-05 45.15 45.15 43.96 43.96 0.0M
2022-05-04 45.07 45.08 44.56 44.56 0.0M
2022-05-03 45.46 45.46 45.19 45.26 0.0M
2022-05-02 45.02 45.05 44.69 44.83 0.0M
2022-04-29 45.64 45.79 45.25 45.47 0.0M
2022-04-28 44.39 44.67 44.24 44.26 0.0M
2022-04-27 43.63 43.97 43.59 43.77 0.0M
2022-04-26 43.63 43.72 43.12 43.15 0.0M
2022-04-25 43.17 43.37 42.92 43.37 0.0M
2022-04-22 44.15 44.15 43.95 44.04 0.0M
2022-04-21 44.12 44.30 44.06 44.06 0.0M
2022-04-20 44.84 44.99 44.51 44.57 0.0M
2022-04-19 45.03 45.03 44.56 44.83 0.0M
2022-04-14 45.50 45.56 45.39 45.50 0.0M
2022-04-13 45.57 45.71 45.41 45.71 0.0M
2022-04-12 45.21 45.42 45.06 45.42 0.0M
2022-04-11 45.01 45.25 44.84 45.14 0.0M
2022-04-08 46.07 46.18 45.96 45.97 0.0M
2022-04-07 45.90 46.06 45.52 45.52 0.0M
2022-04-06 46.74 46.75 46.03 46.03 0.0M
2022-04-05 47.35 47.42 46.77 46.77 0.0M
2022-04-04 46.55 47.25 46.55 47.16 0.0M
2022-04-01 45.74 46.35 45.70 45.95 0.0M
2022-03-31 45.48 45.70 45.33 45.41 0.0M
2022-03-30 46.05 46.05 45.79 45.96 0.0M
2022-03-29 45.70 45.92 45.61 45.92 0.0M
2022-03-28 45.38 45.77 45.38 45.40 0.0M
2022-03-25 45.19 45.40 45.12 45.30 0.0M
2022-03-24 46.04 46.04 45.82 45.86 0.0M
2022-03-23 46.00 46.07 45.71 46.06 0.0M
2022-03-22 45.86 46.19 45.80 46.04 0.0M
2022-03-21 44.97 45.34 44.89 45.03 0.0M
2022-03-18 45.16 46.07 45.04 46.07 0.0M
2022-03-17 45.45 45.56 44.68 44.85 0.0M
2022-03-16 43.84 45.00 43.71 44.83 0.0M
2022-03-15 41.10 42.14 40.84 42.12 0.1M
2022-03-14 42.98 43.07 42.43 42.53 0.0M
2022-03-11 44.27 44.47 43.74 43.74 0.0M
2022-03-10 44.76 44.76 43.88 43.90 0.1M
2022-03-09 44.25 44.53 44.25 44.53 0.0M
2022-03-08 44.12 44.49 43.98 44.09 0.0M
2022-03-07 44.83 45.19 44.61 44.79 0.1M
2022-03-04 46.10 46.10 45.67 45.72 0.0M
2022-03-03 46.80 46.83 46.27 46.36 0.0M
2022-03-02 46.50 46.80 46.50 46.73 0.0M
2022-03-01 47.00 47.21 46.65 46.83 0.0M
2022-02-28 46.57 46.57 46.37 46.56 0.0M
2022-02-25 46.27 46.61 46.27 46.53 0.0M
2022-02-24 45.68 45.86 45.29 45.67 0.0M
2022-02-23 47.34 47.34 46.89 46.90 0.0M
2022-02-22 46.98 47.33 46.98 47.10 0.0M
2022-02-21 47.75 47.75 47.48 47.50 0.0M
2022-02-18 48.13 48.13 47.72 47.75 0.0M
2022-02-17 48.48 48.52 48.33 48.39 0.0M
2022-02-16 48.25 48.37 48.08 48.25 0.0M
2022-02-15 47.55 48.15 47.55 48.09 0.0M
2022-02-14 47.63 47.63 47.20 47.59 0.0M
2022-02-11 48.27 48.41 48.17 48.25 0.0M
2022-02-10 48.52 48.57 48.34 48.34 0.0M
2022-02-09 48.08 48.38 48.08 48.38 0.0M
2022-02-08 47.26 47.78 47.26 47.78 0.0M
2022-02-07 47.28 47.46 47.22 47.39 0.0M
2022-02-04 47.46 47.59 47.13 47.21 0.0M
2022-02-03 47.87 47.90 47.35 47.35 0.0M
2022-02-02 48.52 48.64 48.10 48.10 0.0M
2022-02-01 48.26 48.40 48.11 48.40 0.0M
2022-01-31 47.42 48.02 47.29 47.94 0.0M
2022-01-28 47.04 47.04 46.40 46.72 0.0M
2022-01-27 46.81 47.47 46.80 47.45 0.0M
2022-01-26 47.73 48.19 47.63 47.81 0.0M
2022-01-25 47.57 47.81 47.57 47.66 0.0M
2022-01-24 48.55 48.55 47.35 47.37 0.0M
2022-01-21 49.07 49.25 48.84 48.90 0.0M
2022-01-20 49.43 49.90 49.34 49.88 0.0M
2022-01-19 48.68 49.10 48.68 48.81 0.0M
2022-01-18 48.75 48.90 48.44 48.87 0.0M
2022-01-17 48.93 49.25 48.93 49.23 0.0M
2022-01-14 48.95 49.18 48.85 49.18 0.0M
2022-01-13 49.19 49.44 49.19 49.37 0.0M
2022-01-12 49.57 49.82 49.47 49.62 0.0M
2022-01-11 48.68 49.12 48.68 49.12 0.0M
2022-01-10 48.58 48.75 48.18 48.26 0.0M
2022-01-07 48.39 48.47 48.05 48.20 0.0M
2022-01-06 48.14 48.31 47.84 48.15 0.0M
2022-01-05 48.32 48.47 48.13 48.31 0.0M
2022-01-04 48.82 49.10 48.72 48.77 0.0M
2022-01-03 48.51 48.96 48.51 48.93 0.0M