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
2023-12-29 38.71 38.73 38.55 38.70 0.0M
2023-12-28 38.55 38.66 38.51 38.66 0.0M
2023-12-27 37.88 38.08 37.82 37.85 0.0M
2023-12-22 37.42 37.78 37.41 37.78 0.0M
2023-12-21 38.15 38.32 38.14 38.32 0.0M
2023-12-20 38.51 38.51 38.23 38.23 0.0M
2023-12-19 38.30 38.56 38.23 38.56 0.0M
2023-12-18 38.49 38.54 38.24 38.31 0.0M
2023-12-15 38.53 38.82 38.53 38.79 0.0M
2023-12-14 38.32 38.32 38.02 38.27 0.0M
2023-12-13 37.84 37.87 37.65 37.73 0.0M
2023-12-12 38.15 38.15 37.92 37.98 0.0M
2023-12-11 38.03 38.24 37.93 38.24 0.0M
2023-12-08 38.21 38.27 38.12 38.14 0.0M
2023-12-07 38.26 38.26 38.05 38.17 0.0M
2023-12-06 38.15 38.37 38.15 38.28 0.0M
2023-12-05 37.89 38.08 37.84 38.08 0.0M
2023-12-04 38.98 38.98 38.20 38.26 0.0M
2023-12-01 38.44 38.44 38.23 38.35 0.0M
2023-11-30 38.43 38.54 38.38 38.49 0.0M
2023-11-29 38.26 38.37 38.26 38.31 0.0M
2023-11-28 38.47 38.61 38.43 38.54 0.0M
2023-11-27 38.45 38.66 38.45 38.59 0.0M
2023-11-24 38.79 38.84 38.71 38.84 0.0M
2023-11-23 39.19 39.29 39.19 39.19 0.0M
2023-11-22 38.89 39.09 38.89 39.05 0.0M
2023-11-21 38.85 38.88 38.77 38.85 0.0M
2023-11-20 38.90 39.08 38.84 39.08 0.0M
2023-11-17 38.60 38.83 38.60 38.71 0.0M
2023-11-16 39.12 39.15 38.72 38.79 0.0M
2023-11-15 39.26 39.82 39.26 39.79 0.0M
2023-11-14 38.44 38.90 38.44 38.89 0.0M
2023-11-13 38.42 38.76 38.42 38.76 0.0M
2023-11-10 38.37 38.44 38.25 38.42 0.0M
2023-11-09 38.80 38.88 38.77 38.85 0.0M
2023-11-08 38.94 39.04 38.91 38.91 0.0M
2023-11-07 38.94 39.15 38.93 39.15 0.0M
2023-11-06 39.34 39.47 39.34 39.36 0.0M
2023-11-03 38.76 38.92 38.59 38.87 0.0M
2023-11-02 37.95 38.27 37.95 38.25 0.0M
2023-11-01 37.74 37.89 37.58 37.83 0.0M
2023-10-31 37.64 37.64 37.50 37.58 0.0M
2023-10-30 38.21 38.40 37.90 37.93 0.0M
2023-10-27 38.21 38.21 37.80 37.80 0.0M
2023-10-26 37.57 37.80 37.55 37.80 0.0M
2023-10-25 37.97 37.97 37.71 37.80 0.0M
2023-10-24 37.46 38.46 37.38 38.46 0.0M
2023-10-23 37.40 37.62 37.32 37.46 0.0M
2023-10-20 38.13 38.13 37.77 37.77 0.0M
2023-10-19 38.40 38.40 38.22 38.34 0.0M
2023-10-18 39.08 39.08 38.80 38.80 0.0M
2023-10-17 39.49 39.49 39.26 39.33 0.0M
2023-10-16 39.45 39.67 39.33 39.67 0.0M
2023-10-13 39.72 39.72 39.45 39.64 0.0M
2023-10-12 40.21 40.21 39.78 39.90 0.0M
2023-10-11 39.80 40.03 39.75 39.96 0.0M
2023-10-10 39.24 39.76 39.24 39.75 0.0M
2023-10-09 39.24 39.24 39.01 39.13 0.0M
2023-10-06 39.27 39.34 39.17 39.34 0.0M
2023-10-05 39.09 39.09 38.69 38.76 0.0M
2023-10-04 38.67 38.87 38.67 38.81 0.0M
2023-10-03 39.33 39.33 38.99 39.07 0.0M
2023-10-02 39.44 39.44 39.27 39.34 0.0M
2023-09-29 39.64 39.64 39.24 39.29 0.0M
2023-09-28 39.26 39.26 38.96 39.13 0.0M
2023-09-27 39.30 39.40 39.29 39.40 0.0M
2023-09-26 39.17 39.21 39.10 39.12 0.0M
2023-09-25 39.33 39.59 39.22 39.56 0.0M
2023-09-22 39.75 39.97 39.75 39.75 0.0M
2023-09-21 39.32 39.32 38.95 38.98 0.0M
2023-09-20 39.77 39.78 39.65 39.78 0.0M
2023-09-19 39.93 39.93 39.72 39.72 0.0M
2023-09-18 40.02 40.02 39.82 40.00 0.0M
2023-09-15 40.60 40.60 40.08 40.08 0.0M
2023-09-14 39.89 40.42 39.89 40.42 0.0M
2023-09-13 39.81 39.94 39.78 39.94 0.0M
2023-09-12 39.98 40.00 39.93 40.00 0.0M
2023-09-11 39.70 40.06 39.70 39.90 0.0M
2023-09-08 39.71 39.83 39.71 39.76 0.0M
2023-09-07 39.98 40.02 39.64 39.79 0.0M
2023-09-06 40.28 40.48 40.24 40.41 0.0M
2023-09-05 40.38 40.60 40.38 40.60 0.0M
2023-09-04 40.72 40.72 40.59 40.59 0.0M
2023-09-01 40.16 40.59 40.03 40.54 0.0M
2023-08-31 39.56 39.87 39.56 39.78 0.0M
2023-08-30 39.89 39.89 39.79 39.82 0.0M
2023-08-29 40.08 40.29 40.05 40.29 0.0M
2023-08-28 39.65 39.92 39.64 39.90 0.0M
2023-08-25 39.32 39.34 39.20 39.30 0.0M
2023-08-24 39.69 39.69 39.24 39.24 0.0M
2023-08-23 39.03 39.27 39.03 39.27 0.0M
2023-08-22 38.57 38.98 38.57 38.73 0.0M
2023-08-21 38.65 38.65 38.47 38.50 0.0M
2023-08-18 38.96 38.96 38.55 38.66 0.0M
2023-08-17 39.49 39.50 39.18 39.24 0.0M
2023-08-16 39.24 39.24 38.93 38.95 0.0M
2023-08-15 39.87 39.87 39.33 39.39 0.0M
2023-08-14 39.76 39.82 39.62 39.71 0.0M
2023-08-11 40.26 40.26 39.82 39.82 0.0M
2023-08-10 40.43 40.96 40.43 40.74 0.0M
2023-08-09 40.48 40.63 40.16 40.25 0.0M
2023-08-08 40.49 40.49 40.17 40.17 0.0M
2023-08-07 41.06 41.08 40.64 40.73 0.0M
2023-08-04 41.13 41.23 40.96 41.00 0.0M
2023-08-03 41.20 41.38 41.02 41.37 0.0M
2023-08-02 40.95 41.29 40.93 40.98 0.0M
2023-08-01 42.12 42.12 41.81 41.86 0.0M
2023-07-31 41.86 42.03 41.81 42.01 0.0M
2023-07-28 41.60 41.84 41.60 41.84 0.0M
2023-07-27 40.92 41.20 40.85 41.14 0.0M
2023-07-26 40.74 40.97 40.55 40.92 0.0M
2023-07-25 40.76 41.00 40.73 40.84 0.0M
2023-07-24 39.37 40.49 39.37 40.47 0.0M
2023-07-21 39.72 39.96 39.72 39.84 0.0M
2023-07-20 39.65 39.70 39.57 39.70 0.0M
2023-07-19 39.76 39.98 39.71 39.88 0.0M
2023-07-18 39.63 39.75 39.62 39.70 0.0M
2023-07-17 40.06 40.06 39.80 39.89 0.0M
2023-07-14 40.32 40.32 40.07 40.19 0.0M
2023-07-13 40.18 40.35 40.18 40.35 0.0M
2023-07-12 39.78 40.11 39.69 40.11 0.0M
2023-07-11 39.40 39.77 39.40 39.62 0.0M
2023-07-10 39.30 39.43 39.10 39.38 0.0M
2023-07-07 39.27 39.50 39.21 39.45 0.0M
2023-07-06 39.63 39.63 39.17 39.17 0.0M
2023-07-05 40.22 40.22 40.04 40.09 0.0M
2023-07-04 40.46 40.53 40.41 40.47 0.0M
2023-07-03 40.56 40.56 40.26 40.26 0.0M
2023-06-30 39.74 39.85 39.74 39.76 0.0M
2023-06-29 39.59 39.59 39.46 39.54 0.0M
2023-06-28 39.76 39.76 39.62 39.68 0.0M
2023-06-27 39.94 39.94 39.72 39.85 0.0M
2023-06-26 39.68 39.68 39.54 39.56 0.0M
2023-06-23 39.66 39.90 39.39 39.47 0.0M
2023-06-22 39.82 40.03 39.70 40.03 0.0M
2023-06-21 40.32 40.41 40.12 40.12 0.0M
2023-06-20 41.00 41.00 40.43 40.53 0.0M
2023-06-19 41.09 41.37 41.09 41.26 0.0M
2023-06-16 41.60 41.71 41.46 41.48 0.0M
2023-06-15 41.58 41.66 41.33 41.40 0.0M
2023-06-14 41.20 41.43 41.20 41.38 0.0M
2023-06-13 41.37 41.49 41.23 41.46 0.0M
2023-06-12 41.02 41.20 41.01 41.16 0.0M
2023-06-09 41.04 41.05 40.90 41.05 0.0M
2023-06-08 40.93 40.97 40.77 40.92 0.0M
2023-06-07 41.19 41.26 41.08 41.17 0.0M
2023-06-06 40.62 41.12 40.62 41.12 0.0M
2023-06-05 40.77 40.90 40.73 40.74 0.0M
2023-06-02 40.42 40.92 40.31 40.84 0.0M
2023-06-01 39.67 39.90 39.38 39.82 0.0M
2023-05-31 39.34 39.60 39.22 39.22 0.0M
2023-05-30 39.96 39.98 39.56 39.56 0.0M
2023-05-29 39.77 39.77 39.67 39.76 0.0M
2023-05-26 39.76 40.18 39.68 40.11 0.0M
2023-05-25 39.75 39.90 39.61 39.61 0.0M
2023-05-24 40.29 40.29 39.81 39.90 0.0M
2023-05-23 40.32 40.53 40.32 40.53 0.0M
2023-05-22 40.75 40.76 40.56 40.67 0.0M
2023-05-19 40.14 40.27 40.13 40.13 0.0M
2023-05-18 40.45 40.58 40.23 40.33 0.0M
2023-05-17 40.32 40.51 40.17 40.45 0.0M
2023-05-16 40.48 40.48 40.23 40.46 0.0M
2023-05-15 40.36 40.66 40.29 40.66 0.0M
2023-05-12 39.93 39.93 39.73 39.73 0.0M
2023-05-11 39.75 40.01 39.75 39.88 0.0M
2023-05-10 39.62 39.85 39.62 39.80 0.0M
2023-05-09 39.69 39.79 39.66 39.73 0.0M
2023-05-08 40.00 40.06 39.97 40.02 0.0M
2023-05-05 39.76 39.94 39.74 39.94 0.0M
2023-05-04 39.42 39.72 39.42 39.59 0.0M
2023-05-03 39.26 39.31 39.26 39.26 0.0M
2023-05-02 39.89 39.92 39.35 39.40 0.0M
2023-04-28 39.76 39.97 39.63 39.82 0.0M
2023-04-27 39.27 39.63 39.27 39.63 0.0M
2023-04-26 39.42 39.50 39.31 39.34 0.0M
2023-04-25 39.28 39.28 39.13 39.13 0.0M
2023-04-24 39.65 39.86 39.61 39.61 0.0M
2023-04-21 40.20 40.20 39.98 40.05 0.0M
2023-04-20 40.80 40.80 40.59 40.63 0.0M
2023-04-19 40.84 40.89 40.70 40.78 0.0M
2023-04-18 41.36 41.45 41.20 41.20 0.0M
2023-04-17 41.35 41.39 41.29 41.29 0.0M
2023-04-14 41.03 41.03 40.81 40.88 0.0M
2023-04-13 40.90 41.01 40.90 40.96 0.0M
2023-04-12 41.10 41.25 40.76 40.76 0.0M
2023-04-11 41.61 41.78 41.60 41.60 0.0M
2023-04-06 41.33 41.41 41.26 41.41 0.0M
2023-04-05 41.81 41.81 41.24 41.24 0.0M
2023-04-04 41.43 41.50 41.32 41.32 0.0M
2023-04-03 41.66 41.78 41.63 41.68 0.0M
2023-03-31 41.79 41.90 41.79 41.86 0.0M
2023-03-30 41.38 41.75 41.38 41.75 0.0M
2023-03-29 41.38 41.71 41.38 41.71 0.0M
2023-03-28 40.72 41.33 40.72 41.31 0.0M
2023-03-27 40.95 40.95 40.56 40.56 0.0M
2023-03-24 40.98 41.05 40.84 40.98 0.0M
2023-03-23 40.77 41.14 40.73 41.01 0.0M
2023-03-22 40.35 40.52 40.28 40.44 0.0M
2023-03-21 40.14 40.19 39.92 40.01 0.0M
2023-03-20 39.77 39.99 39.59 39.87 0.0M
2023-03-17 40.36 40.49 39.93 39.96 0.0M
2023-03-16 39.78 40.19 39.72 40.15 0.0M
2023-03-15 39.94 40.02 39.65 39.81 0.0M
2023-03-14 39.67 40.15 39.66 40.15 0.0M
2023-03-13 40.52 40.54 39.96 40.15 0.0M
2023-03-10 40.41 40.55 40.34 40.49 0.0M
2023-03-09 41.24 41.30 41.07 41.07 0.0M
2023-03-08 41.54 41.85 41.54 41.79 0.1M
2023-03-07 42.11 42.23 41.98 42.05 0.0M
2023-03-06 42.44 42.44 42.19 42.29 0.0M
2023-03-03 42.37 42.47 42.33 42.41 0.0M
2023-03-02 41.76 42.27 41.70 42.23 0.0M
2023-03-01 42.43 42.43 41.84 41.86 0.0M
2023-02-28 41.21 41.38 41.17 41.35 0.0M
2023-02-27 41.66 41.69 41.51 41.55 0.0M
2023-02-24 41.77 41.77 41.25 41.25 0.0M
2023-02-23 42.46 42.61 42.17 42.17 0.0M
2023-02-22 42.07 42.31 41.96 42.12 0.0M
2023-02-21 42.56 42.56 42.28 42.28 0.0M
2023-02-20 43.11 43.11 43.00 43.10 0.0M
2023-02-17 43.03 43.03 42.60 42.60 0.0M
2023-02-16 43.40 43.45 43.16 43.42 0.0M
2023-02-15 42.97 43.07 42.89 43.07 0.0M
2023-02-14 43.52 43.52 43.34 43.35 0.0M
2023-02-13 43.74 43.79 43.70 43.73 0.0M
2023-02-10 43.63 43.82 43.60 43.74 0.0M
2023-02-09 44.35 44.35 44.18 44.18 0.0M
2023-02-08 43.99 43.99 43.58 43.58 0.1M
2023-02-07 44.05 44.12 43.82 43.83 0.0M
2023-02-06 43.39 43.63 43.38 43.63 0.0M
2023-02-03 43.91 44.05 43.83 44.01 0.0M
2023-02-02 43.78 44.13 43.78 44.06 0.0M
2023-02-01 44.42 44.43 44.17 44.22 0.0M
2023-01-31 44.06 44.19 43.92 44.12 0.0M
2023-01-30 44.33 44.66 44.24 44.61 0.0M
2023-01-27 45.35 45.54 45.35 45.51 0.0M
2023-01-26 45.15 45.47 45.15 45.45 0.0M
2023-01-25 44.97 45.03 44.55 44.81 0.0M
2023-01-24 45.15 45.17 44.86 45.10 0.0M
2023-01-23 44.79 45.42 44.79 45.29 0.0M
2023-01-20 44.73 44.90 44.50 44.78 0.0M
2023-01-19 44.12 44.41 43.92 44.25 0.0M
2023-01-18 44.19 44.40 44.03 44.03 0.1M
2023-01-17 43.82 44.14 43.78 44.14 0.0M
2023-01-16 44.27 44.27 44.01 44.06 0.0M
2023-01-13 44.03 44.30 43.91 44.18 0.0M
2023-01-12 43.80 44.06 43.79 43.94 0.0M
2023-01-11 43.96 44.23 43.96 44.23 0.0M
2023-01-10 43.87 44.02 43.76 44.01 0.0M
2023-01-09 44.22 44.35 43.91 44.14 0.0M
2023-01-06 43.53 43.91 43.53 43.91 0.0M
2023-01-05 43.28 43.84 43.24 43.65 0.0M
2023-01-04 42.96 43.28 42.81 43.28 0.0M
2023-01-03 41.98 42.47 41.98 42.27 0.0M
2023-01-02 41.25 41.46 41.11 41.46 0.0M