Xtrackers MSCI Europe Consumer Discretionary ESG Screened UCITS ETF (XZEC)

XZEC
🏛️ 독일 →
58.50
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 59.40 59.47 59.40 59.43 0.0M
2023-12-28 59.56 59.56 59.06 59.14 0.0M
2023-12-27 59.63 59.63 59.35 59.37 0.0M
2023-12-22 59.21 59.40 59.17 59.28 0.0M
2023-12-21 60.21 60.21 59.98 60.12 0.0M
2023-12-20 60.64 60.64 60.38 60.54 0.0M
2023-12-19 60.14 60.41 59.93 60.41 0.0M
2023-12-18 60.26 60.26 60.03 60.03 0.0M
2023-12-15 61.03 61.05 60.63 60.63 0.0M
2023-12-14 60.91 60.91 60.64 60.64 0.0M
2023-12-13 59.75 60.08 59.70 59.70 0.0M
2023-12-12 60.33 60.33 59.93 59.93 0.0M
2023-12-11 59.84 60.07 59.84 60.07 0.0M
2023-12-08 59.05 59.89 59.05 59.89 0.0M
2023-12-07 58.80 58.94 58.80 58.94 0.0M
2023-12-06 58.85 59.28 58.68 59.18 0.0M
2023-12-05 58.01 58.68 58.01 58.68 0.0M
2023-12-04 57.79 58.10 57.79 58.10 0.0M
2023-12-01 57.48 57.88 57.48 57.88 0.0M
2023-11-30 57.36 57.48 57.36 57.48 0.0M
2023-11-29 57.08 57.35 57.08 57.35 0.0M
2023-11-28 56.86 57.02 56.58 57.02 0.0M
2023-11-27 57.72 57.72 57.45 57.45 0.0M
2023-11-24 57.62 57.71 57.62 57.71 0.0M
2023-11-23 57.97 57.97 57.80 57.80 0.0M
2023-11-22 57.56 57.94 57.56 57.87 0.0M
2023-11-21 57.64 57.64 57.38 57.38 0.0M
2023-11-20 57.44 57.85 57.44 57.85 0.0M
2023-11-17 57.03 57.40 57.03 57.40 0.0M
2023-11-16 57.34 57.34 56.80 56.80 0.0M
2023-11-15 57.48 57.98 57.48 57.75 0.0M
2023-11-14 55.66 57.02 55.66 57.02 0.0M
2023-11-13 55.66 55.66 55.38 55.66 0.0M
2023-11-10 55.68 55.68 54.94 55.27 0.0M
2023-11-09 55.95 56.41 55.95 56.41 0.0M
2023-11-08 55.53 56.37 55.53 56.08 0.0M
2023-11-07 55.49 55.55 55.41 55.55 0.0M
2023-11-06 55.98 55.98 55.57 55.57 0.0M
2023-11-03 55.70 55.76 55.55 55.74 0.0M
2023-11-02 54.34 55.36 54.34 55.19 0.0M
2023-11-01 53.76 53.98 53.36 53.92 0.0M
2023-10-31 53.22 53.75 53.22 53.48 0.0M
2023-10-30 53.37 53.42 53.27 53.30 0.0M
2023-10-27 53.10 53.11 52.98 52.98 0.0M
2023-10-26 53.28 53.28 53.26 53.26 0.0M
2023-10-25 54.00 54.30 53.76 54.18 0.0M
2023-10-24 54.27 54.47 53.99 54.47 0.0M
2023-10-23 53.68 53.90 53.20 53.90 0.0M
2023-10-20 53.67 53.73 53.58 53.58 0.0M
2023-10-19 54.46 54.74 54.37 54.37 0.0M
2023-10-18 55.45 55.45 54.91 54.91 0.0M
2023-10-17 55.17 55.27 54.95 55.27 0.0M
2023-10-16 55.10 55.40 54.70 55.40 0.0M
2023-10-13 55.66 55.66 54.80 54.80 0.0M
2023-10-12 56.44 56.44 55.74 55.77 0.0M
2023-10-11 56.19 56.34 55.93 56.18 0.0M
2023-10-10 56.43 57.28 56.43 57.28 0.0M
2023-10-09 56.00 56.00 55.67 55.67 0.0M
2023-10-06 56.06 56.47 55.68 56.47 0.0M
2023-10-05 55.90 55.94 55.86 55.86 0.0M
2023-10-04 55.15 55.70 55.15 55.58 0.0M
2023-10-03 55.88 55.93 55.51 55.51 0.0M
2023-10-02 56.64 56.64 56.06 56.24 0.0M
2023-09-29 57.07 57.07 56.43 56.43 0.0M
2023-09-28 55.64 56.14 55.40 56.11 0.0M
2023-09-27 56.06 56.06 55.58 55.72 0.0M
2023-09-26 56.14 56.14 55.81 55.94 0.0M
2023-09-25 57.17 57.17 56.43 56.55 0.0M
2023-09-22 57.26 57.60 57.26 57.60 0.0M
2023-09-21 58.15 58.15 57.57 57.57 0.0M
2023-09-20 58.20 58.76 58.20 58.76 0.0M
2023-09-19 58.40 58.53 58.02 58.24 0.0M
2023-09-18 59.50 59.50 58.43 58.58 0.0M
2023-09-15 59.82 60.18 59.65 59.65 0.0M
2023-09-14 58.09 59.04 58.09 59.02 0.0M
2023-09-13 58.25 58.50 58.12 58.28 0.0M
2023-09-12 59.01 59.01 58.48 58.53 0.0M
2023-09-11 58.84 58.84 58.72 58.79 0.0M
2023-09-08 58.22 58.55 58.06 58.55 0.0M
2023-09-07 58.27 58.44 57.82 57.82 0.0M
2023-09-06 59.05 59.05 58.44 58.44 0.0M
2023-09-05 59.20 59.38 59.20 59.38 0.0M
2023-09-04 60.03 60.20 59.68 59.78 0.0M
2023-09-01 59.92 59.92 59.65 59.65 0.0M
2023-08-31 60.39 60.39 60.10 60.10 0.0M
2023-08-30 60.79 60.79 60.22 60.47 0.0M
2023-08-29 60.29 60.79 60.29 60.79 0.0M
2023-08-28 59.78 60.09 59.47 60.09 0.0M
2023-08-25 59.04 59.66 59.04 59.27 0.0M
2023-08-24 60.54 60.54 59.24 59.24 0.0M
2023-08-23 59.92 59.92 59.39 59.70 0.0M
2023-08-22 59.72 60.04 59.72 59.75 0.0M
2023-08-21 59.16 59.78 59.16 59.45 0.0M
2023-08-18 59.14 59.18 59.00 59.18 0.0M
2023-08-17 60.41 60.41 59.62 59.66 0.0M
2023-08-16 60.38 60.52 60.38 60.52 0.0M
2023-08-15 61.09 61.09 60.34 60.47 0.0M
2023-08-14 60.79 61.24 60.79 60.94 0.0M
2023-08-11 61.67 61.67 61.02 61.02 0.0M
2023-08-10 61.57 62.22 61.57 62.22 0.0M
2023-08-09 61.69 61.69 61.06 61.06 0.0M
2023-08-08 61.49 61.49 60.95 61.13 0.0M
2023-08-07 61.56 61.71 61.50 61.71 0.0M
2023-08-04 61.81 61.93 61.54 61.93 0.0M
2023-08-03 61.48 61.69 61.48 61.65 0.0M
2023-08-02 61.77 62.40 61.74 61.85 0.0M
2023-08-01 63.62 63.62 62.82 62.82 0.0M
2023-07-31 63.83 64.12 63.83 63.98 0.0M
2023-07-28 63.62 64.00 63.47 63.96 0.0M
2023-07-27 62.49 63.65 62.49 63.65 0.0M
2023-07-26 62.12 62.12 61.51 61.93 0.0M
2023-07-25 63.26 63.26 62.83 62.83 0.0M
2023-07-24 62.78 63.01 62.54 63.00 0.0M
2023-07-21 62.60 63.06 62.60 63.06 0.0M
2023-07-20 62.39 62.66 62.39 62.66 0.0M
2023-07-19 63.27 63.27 62.78 62.78 0.0M
2023-07-18 62.39 62.70 62.39 62.70 0.0M
2023-07-17 62.79 62.79 62.46 62.64 0.0M
2023-07-14 63.26 63.70 63.26 63.70 0.0M
2023-07-13 63.08 63.57 63.08 63.54 0.0M
2023-07-12 61.94 63.00 61.94 63.00 0.0M
2023-07-11 61.42 61.86 61.42 61.79 0.0M
2023-07-10 60.34 61.01 60.34 61.01 0.0M
2023-07-07 60.31 60.74 60.31 60.74 0.0M
2023-07-06 61.53 61.53 60.22 60.22 0.0M
2023-07-05 62.49 62.49 62.34 62.34 0.0M
2023-07-04 62.88 62.90 62.78 62.90 0.0M
2023-07-03 63.31 63.32 62.81 62.81 0.0M
2023-06-30 62.56 63.25 62.56 63.25 0.0M
2023-06-29 62.27 62.89 62.27 62.51 0.0M
2023-06-28 61.90 62.21 61.90 62.16 0.0M
2023-06-27 61.57 61.65 61.50 61.65 0.0M
2023-06-26 61.24 61.37 61.20 61.23 0.0M
2023-06-23 61.23 61.23 61.03 61.03 0.0M
2023-06-22 61.18 61.62 61.05 61.56 0.0M
2023-06-21 62.22 62.22 61.74 61.74 0.0M
2023-06-20 62.47 62.47 62.24 62.24 0.0M
2023-06-19 63.05 63.18 62.86 62.86 0.0M
2023-06-16 62.93 63.73 62.93 63.53 0.0M
2023-06-15 62.91 62.91 62.42 62.69 0.0M
2023-06-14 62.62 62.97 62.62 62.88 0.0M
2023-06-13 62.55 62.62 62.03 62.62 0.0M
2023-06-12 61.63 62.07 61.63 61.99 0.0M
2023-06-09 61.23 61.23 60.87 61.10 0.0M
2023-06-08 60.63 61.22 60.59 61.10 0.0M
2023-06-07 60.85 61.18 60.85 60.91 0.0M
2023-06-06 60.78 60.88 60.78 60.88 0.0M
2023-06-05 61.16 61.22 60.84 60.84 0.0M
2023-06-02 60.43 61.58 60.43 61.45 0.0M
2023-06-01 60.16 60.41 59.91 59.91 0.0M
2023-05-31 60.15 60.48 59.72 59.74 0.0M
2023-05-30 61.19 61.47 61.03 61.03 0.0M
2023-05-29 61.37 61.41 61.11 61.11 0.0M
2023-05-26 60.59 61.50 60.42 61.33 0.0M
2023-05-25 60.18 60.51 60.18 60.41 0.0M
2023-05-24 60.60 60.70 60.15 60.23 0.0M
2023-05-23 62.96 62.96 61.61 61.61 0.0M
2023-05-22 63.35 63.36 63.24 63.24 0.0M
2023-05-19 62.92 63.39 62.92 62.96 0.0M
2023-05-18 62.99 63.13 62.88 62.96 0.0M
2023-05-17 62.26 62.73 62.09 62.58 0.0M
2023-05-16 62.44 62.60 62.42 62.51 0.0M
2023-05-15 62.95 63.17 62.60 62.73 0.0M
2023-05-12 63.05 63.16 62.36 62.47 0.0M
2023-05-11 62.31 62.64 62.26 62.57 0.0M
2023-05-10 62.37 62.37 61.84 61.91 0.0M
2023-05-09 62.65 62.65 62.14 62.18 0.0M
2023-05-08 62.51 62.76 62.51 62.76 0.0M
2023-05-05 61.79 62.58 61.68 62.31 0.0M
2023-05-04 61.56 61.73 61.35 61.73 0.0M
2023-05-03 61.54 62.00 61.51 61.86 0.0M
2023-05-02 62.33 62.33 61.37 61.37 0.0M
2023-04-28 61.99 61.99 61.20 61.96 0.0M
2023-04-27 61.46 62.01 61.46 61.67 0.0M
2023-04-26 61.92 61.92 61.18 61.60 0.0M
2023-04-25 61.93 62.12 61.93 62.01 0.0M
2023-04-24 62.14 62.50 62.14 62.20 0.0M
2023-04-21 62.04 62.18 61.51 62.18 0.0M
2023-04-20 61.85 61.99 61.79 61.97 0.0M
2023-04-19 62.08 62.39 61.93 62.22 0.0M
2023-04-18 61.91 62.41 61.91 62.18 0.0M
2023-04-17 62.26 62.39 61.64 61.64 0.0M
2023-04-14 61.83 62.07 61.83 62.07 0.0M
2023-04-13 61.02 61.47 61.02 61.47 0.0M
2023-04-12 60.47 60.48 60.03 60.03 0.0M
2023-04-11 60.75 60.75 60.40 60.46 0.0M
2023-04-06 60.05 60.05 59.74 59.85 0.0M
2023-04-05 60.88 60.88 59.92 60.21 0.0M
2023-04-04 60.83 61.19 60.80 60.80 0.0M
2023-04-03 60.72 60.89 60.67 60.67 0.0M
2023-03-31 60.40 61.06 60.40 60.91 0.0M
2023-03-30 59.84 60.21 59.84 60.14 0.0M
2023-03-29 58.96 59.40 58.96 59.38 0.0M
2023-03-28 59.22 59.22 58.56 58.65 0.0M
2023-03-27 58.98 59.03 58.72 58.72 0.0M
2023-03-24 58.96 58.96 58.20 58.30 0.0M
2023-03-23 58.69 59.11 58.58 59.00 0.0M
2023-03-22 58.30 58.66 58.30 58.66 0.0M
2023-03-21 58.16 58.34 58.16 58.30 0.0M
2023-03-20 56.91 57.65 56.91 57.65 0.0M
2023-03-17 58.16 58.16 56.94 57.04 0.0M
2023-03-16 57.52 57.81 56.90 57.81 0.0M
2023-03-15 57.99 57.99 55.87 56.60 0.0M
2023-03-14 57.43 58.57 57.43 58.43 0.0M
2023-03-13 58.78 58.78 57.24 57.24 0.0M
2023-03-10 58.09 58.87 58.09 58.87 0.0M
2023-03-09 59.78 59.78 59.30 59.40 0.0M
2023-03-08 59.89 60.01 59.84 59.84 0.0M
2023-03-07 60.04 60.32 59.79 59.94 0.0M
2023-03-06 60.41 60.41 60.19 60.38 0.0M
2023-03-03 59.60 60.21 59.60 60.09 0.0M
2023-03-02 58.45 59.29 58.45 59.22 0.0M
2023-03-01 59.36 59.80 58.79 58.79 0.0M
2023-02-28 58.50 59.07 58.50 58.97 0.0M
2023-02-27 58.69 59.05 58.69 58.93 0.0M
2023-02-24 59.69 59.69 57.81 57.81 0.0M
2023-02-23 59.56 59.75 59.46 59.46 0.0M
2023-02-22 59.02 59.30 58.89 59.29 0.0M
2023-02-21 59.56 59.56 59.26 59.28 0.0M
2023-02-20 60.13 60.13 59.82 59.84 0.0M
2023-02-17 59.57 60.08 59.41 59.97 0.0M
2023-02-16 60.19 60.24 59.76 60.10 0.0M
2023-02-15 58.78 59.96 58.78 59.82 0.0M
2023-02-14 59.14 59.48 59.00 59.00 0.0M
2023-02-13 58.50 59.20 58.50 59.13 0.0M
2023-02-10 59.15 59.30 58.13 58.42 0.0M
2023-02-09 59.87 60.03 59.84 59.84 0.0M
2023-02-08 59.98 59.98 59.32 59.32 0.0M
2023-02-07 59.78 59.78 59.27 59.42 0.0M
2023-02-06 60.27 60.27 59.35 59.64 0.0M
2023-02-03 59.74 60.64 59.74 60.64 0.0M
2023-02-02 58.74 60.15 58.74 60.15 0.0M
2023-02-01 58.38 58.51 58.25 58.25 0.0M
2023-01-31 58.09 58.27 57.91 58.27 0.0M
2023-01-30 58.05 58.16 57.80 58.09 0.0M
2023-01-27 58.09 58.72 58.09 58.71 0.0M
2023-01-26 58.06 58.43 58.06 58.29 0.0M
2023-01-25 57.79 57.79 57.22 57.54 0.0M
2023-01-24 57.79 57.79 57.45 57.71 0.0M
2023-01-23 57.24 57.64 57.13 57.55 0.0M
2023-01-20 57.14 57.14 56.86 57.04 0.0M
2023-01-19 57.47 57.47 56.69 56.69 0.0M
2023-01-18 57.94 58.05 57.87 57.87 0.0M
2023-01-17 57.35 57.83 57.35 57.83 0.0M
2023-01-16 57.37 57.64 57.28 57.63 0.0M
2023-01-13 57.05 57.44 56.94 57.37 0.0M
2023-01-12 56.47 57.54 56.47 57.04 0.0M
2023-01-11 56.25 56.71 56.25 56.55 0.0M
2023-01-10 55.76 55.89 55.58 55.82 0.0M
2023-01-09 55.55 56.03 55.55 56.03 0.0M
2023-01-06 54.62 55.36 54.47 55.36 0.0M
2023-01-05 54.15 54.56 54.15 54.45 0.0M
2023-01-04 53.17 54.44 53.17 54.44 0.0M
2023-01-03 52.10 53.14 52.10 52.45 0.0M
2023-01-02 51.31 52.08 51.31 51.98 0.0M