Xtrackers MSCI Europe Communication Services Screened UCITS ETF 1C (XSKR)

XSKR
🏛️ 독일 →
91.18
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
2024-12-30 81.25 81.47 81.25 81.29 0.0M
2024-12-27 80.62 81.61 80.62 81.61 0.0M
2024-12-23 81.06 81.20 80.95 81.20 0.0M
2024-12-20 81.19 81.26 80.67 81.26 0.0M
2024-12-19 82.08 82.08 81.49 81.57 0.0M
2024-12-18 82.88 82.88 82.55 82.55 0.0M
2024-12-17 83.52 83.52 83.07 83.07 0.0M
2024-12-16 83.94 83.94 83.73 83.81 0.0M
2024-12-13 84.14 84.14 83.76 83.76 0.0M
2024-12-12 84.02 84.19 84.02 84.09 0.0M
2024-12-11 84.38 84.47 84.18 84.18 0.0M
2024-12-10 84.63 84.77 84.14 84.14 0.0M
2024-12-09 86.39 86.39 84.85 84.85 0.0M
2024-12-06 86.21 86.35 86.12 86.12 0.0M
2024-12-05 85.54 86.04 85.54 86.04 0.0M
2024-12-04 85.61 85.61 85.24 85.24 0.0M
2024-12-03 85.49 85.54 85.20 85.54 0.0M
2024-12-02 85.39 85.68 85.25 85.56 0.0M
2024-11-29 85.20 85.26 84.95 85.26 0.0M
2024-11-28 84.85 85.17 84.85 85.17 0.0M
2024-11-27 84.55 84.61 84.24 84.61 0.0M
2024-11-26 84.36 84.61 84.36 84.38 0.0M
2024-11-25 84.50 84.50 84.14 84.35 0.0M
2024-11-22 83.07 84.01 83.07 84.01 0.0M
2024-11-21 82.97 82.97 82.72 82.72 0.0M
2024-11-20 83.32 83.32 82.85 82.85 0.0M
2024-11-19 82.87 82.87 82.36 82.86 0.0M
2024-11-18 82.29 82.68 82.29 82.68 0.0M
2024-11-15 82.59 82.67 82.36 82.36 0.0M
2024-11-14 82.04 82.78 82.04 82.78 0.0M
2024-11-13 81.51 81.51 81.14 81.14 0.0M
2024-11-12 82.98 82.98 81.60 81.60 0.0M
2024-11-11 82.87 83.51 82.87 83.29 0.0M
2024-11-08 82.19 82.51 82.19 82.51 0.0M
2024-11-07 82.76 82.76 81.90 81.98 0.0M
2024-11-06 83.64 83.64 82.94 82.94 0.0M
2024-11-05 83.26 83.26 82.94 82.94 0.0M
2024-11-04 83.41 83.43 83.14 83.14 0.0M
2024-11-01 82.55 83.33 82.55 83.33 0.0M
2024-10-31 83.27 83.27 82.41 82.41 0.0M
2024-10-30 84.61 84.61 83.88 83.88 0.0M
2024-10-29 85.59 85.59 84.86 84.86 0.0M
2024-10-28 84.82 85.10 84.69 85.10 0.0M
2024-10-25 84.72 84.74 84.47 84.59 0.0M
2024-10-24 84.63 84.89 84.58 84.58 0.0M
2024-10-23 84.15 84.15 83.77 83.97 0.0M
2024-10-22 84.44 84.44 83.48 83.91 0.0M
2024-10-21 85.77 85.77 84.87 84.87 0.0M
2024-10-18 85.63 85.74 85.46 85.74 0.0M
2024-10-17 86.17 86.31 86.07 86.07 0.0M
2024-10-16 85.68 86.09 85.68 85.91 0.0M
2024-10-15 85.15 85.31 84.93 85.31 0.0M
2024-10-14 83.74 84.52 83.74 84.52 0.0M
2024-10-11 83.69 83.75 83.65 83.70 0.0M
2024-10-10 83.87 83.97 83.70 83.81 0.0M
2024-10-09 83.34 83.58 83.12 83.58 0.0M
2024-10-08 82.45 83.14 82.45 83.05 0.0M
2024-10-07 82.65 82.70 82.24 82.55 0.0M
2024-10-04 82.46 82.83 82.42 82.42 0.0M
2024-10-03 82.66 82.71 82.35 82.35 0.0M
2024-10-02 83.42 83.42 82.77 82.89 0.0M
2024-10-01 83.57 83.72 83.43 83.43 0.0M
2024-09-30 83.36 83.44 83.10 83.18 0.0M
2024-09-27 83.61 83.61 83.28 83.28 0.0M
2024-09-26 83.83 83.89 83.39 83.50 0.0M
2024-09-25 83.28 83.56 83.28 83.56 0.0M
2024-09-24 83.14 83.32 82.94 83.32 0.0M
2024-09-23 82.57 83.05 82.57 83.05 0.0M
2024-09-20 82.45 82.59 82.25 82.25 0.0M
2024-09-19 82.90 82.90 82.29 82.39 0.0M
2024-09-18 83.42 83.42 83.11 83.17 0.0M
2024-09-17 83.90 83.90 83.36 83.36 0.0M
2024-09-16 83.14 83.48 83.13 83.48 0.0M
2024-09-13 82.67 83.32 82.67 83.25 0.0M
2024-09-12 82.57 82.57 82.26 82.50 0.0M
2024-09-11 82.13 82.13 81.93 82.09 0.0M
2024-09-10 81.86 82.14 81.86 81.93 0.0M
2024-09-09 81.91 82.19 81.79 82.19 0.0M
2024-09-06 81.95 82.30 81.74 81.74 0.0M
2024-09-05 81.42 82.19 81.42 82.19 0.0M
2024-09-04 80.70 81.45 80.70 81.45 0.0M
2024-09-03 81.24 81.24 80.67 81.04 0.0M
2024-09-02 80.77 81.12 80.77 81.12 0.0M
2024-08-30 80.46 80.74 80.46 80.48 0.0M
2024-08-29 80.42 80.68 80.35 80.35 0.0M
2024-08-28 79.92 80.31 79.92 80.22 0.0M
2024-08-27 79.58 79.90 79.58 79.78 0.0M
2024-08-26 79.40 79.56 79.40 79.55 0.0M
2024-08-23 79.04 79.26 79.04 79.26 0.0M
2024-08-22 78.71 78.93 78.71 78.75 0.0M
2024-08-21 78.45 78.45 78.35 78.42 0.0M
2024-08-20 79.01 79.01 78.43 78.47 0.0M
2024-08-19 78.46 78.81 78.46 78.81 0.0M
2024-08-16 77.99 78.35 77.99 78.35 0.0M
2024-08-15 78.25 78.25 77.96 78.06 0.0M
2024-08-14 77.83 78.05 77.72 78.05 0.0M
2024-08-13 77.48 77.70 77.40 77.62 0.0M
2024-08-12 77.38 77.57 77.19 77.37 0.0M
2024-08-09 76.76 77.29 76.76 77.17 0.0M
2024-08-08 76.65 76.70 76.54 76.70 0.0M
2024-08-07 76.16 76.44 76.16 76.44 0.0M
2024-08-06 75.91 75.91 75.27 75.51 0.0M
2024-08-05 76.23 76.23 75.92 75.92 0.0M
2024-08-02 77.42 77.99 77.28 77.43 0.0M
2024-08-01 78.09 78.09 77.56 77.56 0.0M
2024-07-31 77.76 77.76 77.64 77.73 0.0M
2024-07-30 77.64 78.04 77.64 77.81 0.0M
2024-07-29 77.86 77.86 77.49 77.49 0.0M
2024-07-26 77.02 77.49 77.02 77.49 0.0M
2024-07-25 76.62 77.18 76.62 77.18 0.0M
2024-07-24 76.58 76.96 76.45 76.96 0.0M
2024-07-23 77.30 77.30 77.12 77.20 0.0M
2024-07-22 77.56 77.79 77.41 77.41 0.0M
2024-07-19 77.08 77.28 77.08 77.15 0.0M
2024-07-18 76.99 77.35 76.99 77.35 0.0M
2024-07-17 76.28 76.58 76.28 76.58 0.0M
2024-07-16 76.12 76.31 76.12 76.30 0.0M
2024-07-15 76.68 76.68 76.38 76.41 0.0M
2024-07-12 76.63 76.79 76.63 76.70 0.0M
2024-07-11 76.20 76.42 75.98 76.42 0.0M
2024-07-10 75.43 75.94 75.43 75.94 0.0M
2024-07-09 75.35 75.35 75.05 75.05 0.0M
2024-07-08 75.54 76.00 75.43 75.43 0.0M
2024-07-05 75.44 75.68 75.44 75.49 0.0M
2024-07-04 75.35 75.46 75.35 75.38 0.0M
2024-07-03 74.73 75.24 74.73 75.21 0.0M
2024-07-02 74.91 74.91 74.61 74.61 0.0M
2024-07-01 75.77 75.77 75.14 75.14 0.0M
2024-06-28 74.91 75.18 74.86 74.86 0.0M
2024-06-27 75.04 75.04 74.86 74.91 0.0M
2024-06-26 75.58 75.58 74.95 74.95 0.0M
2024-06-25 75.41 75.41 75.17 75.17 0.0M
2024-06-24 74.68 75.38 74.68 75.38 0.0M
2024-06-21 74.80 74.80 74.62 74.62 0.0M
2024-06-20 74.76 74.96 74.76 74.96 0.0M
2024-06-19 74.63 74.63 74.46 74.46 0.0M
2024-06-18 74.31 74.52 74.11 74.52 0.0M
2024-06-17 74.36 74.36 73.83 73.83 0.0M
2024-06-14 74.00 74.06 73.95 74.06 0.0M
2024-06-13 74.33 74.33 74.17 74.19 0.0M
2024-06-12 74.34 74.40 74.33 74.33 0.0M
2024-06-11 74.86 74.86 74.00 74.13 0.0M
2024-06-10 74.61 74.88 74.61 74.88 0.0M
2024-06-07 75.52 75.52 74.99 74.99 0.0M
2024-06-06 75.17 75.57 75.17 75.42 0.0M
2024-06-05 75.25 75.49 75.21 75.21 0.0M
2024-06-04 74.30 74.74 74.30 74.74 0.0M
2024-06-03 74.52 74.88 74.52 74.88 0.0M
2024-05-31 73.79 74.00 73.79 74.00 0.0M
2024-05-30 72.31 73.50 72.31 73.50 0.0M
2024-05-29 72.32 72.48 71.98 71.98 0.0M
2024-05-28 72.82 72.82 72.43 72.43 0.0M
2024-05-27 72.36 72.80 72.36 72.80 0.0M
2024-05-24 72.32 72.50 72.32 72.50 0.0M
2024-05-23 73.13 73.13 72.74 72.74 0.0M
2024-05-22 73.12 73.26 73.02 73.26 0.0M
2024-05-21 73.67 73.67 73.29 73.30 0.0M
2024-05-20 73.55 73.56 73.48 73.56 0.0M
2024-05-17 73.16 73.28 73.00 73.28 0.0M
2024-05-16 72.98 73.22 72.98 73.11 0.0M
2024-05-15 73.09 73.42 73.00 73.31 0.0M
2024-05-14 72.77 72.77 72.52 72.75 0.0M
2024-05-13 72.50 72.50 72.37 72.48 0.0M
2024-05-10 72.60 72.60 72.41 72.41 0.0M
2024-05-09 71.97 72.25 71.97 72.25 0.0M
2024-05-08 72.29 72.29 71.95 71.95 0.0M
2024-05-07 71.96 72.09 71.96 72.09 0.0M
2024-05-06 71.81 72.13 71.69 71.69 0.0M
2024-05-03 71.54 71.75 71.54 71.62 0.0M
2024-05-02 71.14 71.42 71.14 71.14 0.0M
2024-04-30 71.52 71.52 70.89 70.89 0.0M
2024-04-29 71.50 71.70 71.50 71.70 0.0M
2024-04-26 71.45 71.55 71.24 71.55 0.0M
2024-04-25 71.33 71.33 70.91 71.03 0.0M
2024-04-24 71.59 71.63 71.40 71.40 0.0M
2024-04-23 71.36 71.81 71.36 71.75 0.0M
2024-04-22 70.75 71.04 70.75 71.04 0.0M
2024-04-19 69.25 69.92 69.22 69.92 0.0M
2024-04-18 69.22 69.37 69.22 69.37 0.0M
2024-04-17 68.52 69.02 68.52 68.97 0.0M
2024-04-16 69.36 69.36 68.64 68.64 0.0M
2024-04-15 70.09 70.17 69.72 69.78 0.0M
2024-04-12 70.55 70.55 70.06 70.06 0.0M
2024-04-11 70.81 70.81 69.93 70.01 0.0M
2024-04-10 70.85 71.03 70.85 70.86 0.0M
2024-04-09 69.93 70.47 69.93 70.47 0.0M
2024-04-08 70.12 70.12 69.96 69.96 0.0M
2024-04-05 70.47 70.47 70.05 70.05 0.0M
2024-04-04 71.06 71.15 70.97 70.97 0.0M
2024-04-03 71.05 71.05 70.93 70.97 0.0M
2024-04-02 72.02 72.02 70.76 70.76 0.0M
2024-03-28 71.99 71.99 71.77 71.77 0.0M
2024-03-27 71.59 71.66 71.49 71.66 0.0M
2024-03-26 71.16 71.50 71.16 71.50 0.0M
2024-03-25 71.15 71.16 70.92 71.16 0.0M
2024-03-22 70.69 71.08 70.69 71.00 0.0M
2024-03-21 70.75 70.88 70.60 70.60 0.0M
2024-03-20 70.39 70.44 70.30 70.44 0.0M
2024-03-19 70.02 70.37 70.02 70.37 0.0M
2024-03-18 70.23 70.31 70.04 70.04 0.0M
2024-03-15 70.35 70.57 70.33 70.33 0.0M
2024-03-14 70.25 70.25 69.88 69.88 0.0M
2024-03-13 70.04 70.04 69.98 70.04 0.0M
2024-03-12 70.53 70.72 70.23 70.23 0.0M
2024-03-11 70.66 70.66 70.43 70.43 0.0M
2024-03-08 70.30 70.63 70.24 70.63 0.0M
2024-03-07 70.75 70.76 70.55 70.55 0.0M
2024-03-06 70.86 71.21 70.67 70.67 0.0M
2024-03-05 70.28 70.76 70.28 70.76 0.0M
2024-03-04 70.46 70.51 70.29 70.51 0.0M
2024-03-01 70.64 70.64 70.47 70.47 0.0M
2024-02-29 70.31 70.36 70.20 70.20 0.0M
2024-02-28 70.87 70.87 70.45 70.45 0.0M
2024-02-27 70.66 70.86 70.48 70.86 0.0M
2024-02-26 70.74 71.00 70.74 70.77 0.0M
2024-02-23 70.50 70.89 70.18 70.89 0.0M
2024-02-22 70.95 71.01 70.86 70.86 0.0M
2024-02-21 70.50 70.59 70.44 70.44 0.0M
2024-02-20 70.51 70.57 70.39 70.57 0.0M
2024-02-19 69.86 70.35 69.86 70.35 0.0M
2024-02-16 69.78 69.89 69.75 69.86 0.0M
2024-02-15 69.47 69.77 69.43 69.77 0.0M
2024-02-14 69.36 69.45 69.22 69.22 0.0M
2024-02-13 69.56 69.84 69.11 69.11 0.0M
2024-02-12 69.48 69.78 69.48 69.78 0.0M
2024-02-09 69.44 69.44 69.17 69.20 0.0M
2024-02-08 69.80 69.80 69.36 69.36 0.0M
2024-02-07 70.38 70.38 69.83 69.83 0.0M
2024-02-06 70.36 70.51 69.88 70.51 0.0M
2024-02-05 71.15 71.15 70.45 70.45 0.0M
2024-02-02 71.79 71.79 71.13 71.13 0.0M
2024-02-01 72.05 72.05 71.55 71.55 0.0M
2024-01-31 71.66 71.75 71.64 71.64 0.0M
2024-01-30 71.92 71.92 71.52 71.53 0.0M
2024-01-29 72.14 72.14 71.74 71.74 0.0M
2024-01-26 71.24 72.31 71.24 72.31 0.0M
2024-01-25 71.65 71.96 71.52 71.96 0.0M
2024-01-24 71.86 72.00 71.76 71.84 0.0M
2024-01-23 71.84 71.84 71.65 71.65 0.0M
2024-01-22 71.18 71.64 71.18 71.64 0.0M
2024-01-19 70.82 70.95 70.82 70.95 0.0M
2024-01-18 70.48 70.60 70.48 70.54 0.0M
2024-01-17 70.74 70.74 70.20 70.65 0.0M
2024-01-16 70.76 71.10 70.76 71.04 0.0M
2024-01-15 71.24 71.27 70.95 71.25 0.0M
2024-01-12 70.58 70.98 70.56 70.98 0.0M
2024-01-11 71.16 71.16 70.59 70.59 0.0M
2024-01-10 70.91 71.02 70.85 70.85 0.0M
2024-01-09 70.93 70.99 70.80 70.99 0.0M
2024-01-08 70.54 70.96 70.53 70.96 0.0M
2024-01-05 70.58 70.82 70.43 70.72 0.0M
2024-01-04 70.56 70.73 70.48 70.72 0.0M
2024-01-03 70.50 70.50 70.24 70.28 0.0M
2024-01-02 70.17 70.17 69.97 70.12 0.0M