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
2024-12-30 61.40 61.69 61.39 61.52 0.0M
2024-12-27 61.07 61.86 61.07 61.86 0.0M
2024-12-23 61.01 61.30 61.01 61.16 0.0M
2024-12-20 61.04 61.59 60.67 61.59 0.0M
2024-12-19 61.46 61.54 61.31 61.31 0.0M
2024-12-18 62.20 62.20 62.10 62.14 0.0M
2024-12-17 61.68 62.22 61.68 62.06 0.0M
2024-12-16 62.36 62.36 61.86 62.00 0.0M
2024-12-13 62.80 63.17 62.67 62.67 0.0M
2024-12-12 63.21 63.21 62.91 62.95 0.0M
2024-12-11 62.26 62.95 62.26 62.95 0.0M
2024-12-10 62.95 63.07 62.89 62.89 0.0M
2024-12-09 63.56 63.65 63.23 63.43 0.0M
2024-12-06 61.88 62.79 61.88 62.79 0.0M
2024-12-05 61.54 61.77 61.54 61.77 0.0M
2024-12-04 61.12 61.39 61.12 61.39 0.0M
2024-12-03 60.68 60.95 60.68 60.78 0.0M
2024-12-02 59.34 60.43 59.34 60.43 0.0M
2024-11-29 58.98 59.53 58.98 59.53 0.0M
2024-11-28 59.30 59.30 59.10 59.10 0.0M
2024-11-27 59.20 59.20 58.91 59.13 0.0M
2024-11-26 58.96 59.84 58.96 59.45 0.0M
2024-11-25 59.69 59.70 59.26 59.63 0.0M
2024-11-22 58.58 59.10 58.56 59.10 0.0M
2024-11-21 58.00 58.30 57.86 58.30 0.0M
2024-11-20 58.82 58.82 58.31 58.31 0.0M
2024-11-19 59.34 59.34 58.37 58.58 0.0M
2024-11-18 59.26 59.26 58.92 59.15 0.0M
2024-11-15 59.09 59.40 59.08 59.08 0.0M
2024-11-14 58.24 59.22 58.24 59.22 0.0M
2024-11-13 58.34 58.53 58.33 58.53 0.0M
2024-11-12 59.23 59.23 58.54 58.54 0.0M
2024-11-11 60.07 60.32 60.03 60.03 0.0M
2024-11-08 60.48 60.48 59.77 59.78 0.0M
2024-11-07 59.87 60.80 59.87 60.72 0.0M
2024-11-06 60.40 60.40 59.72 59.72 0.0M
2024-11-05 60.73 60.73 60.27 60.32 0.0M
2024-11-04 60.82 61.01 60.48 60.48 0.0M
2024-11-01 60.50 60.86 60.50 60.75 0.0M
2024-10-31 60.86 60.86 60.30 60.30 0.0M
2024-10-30 61.55 61.55 61.00 61.15 0.0M
2024-10-29 62.35 62.35 61.98 61.98 0.0M
2024-10-28 62.25 62.25 61.96 62.18 0.0M
2024-10-25 61.67 61.92 61.58 61.84 0.0M
2024-10-24 61.46 62.18 61.46 61.84 0.0M
2024-10-23 61.42 61.49 61.16 61.26 0.0M
2024-10-22 61.25 61.30 60.87 61.30 0.0M
2024-10-21 61.65 61.65 61.10 61.10 0.0M
2024-10-18 61.90 62.08 61.79 61.79 0.0M
2024-10-17 60.95 61.30 60.95 61.30 0.0M
2024-10-16 60.54 61.00 60.54 61.00 0.0M
2024-10-15 62.05 62.05 61.39 61.45 0.0M
2024-10-14 61.95 61.95 61.50 61.93 0.0M
2024-10-11 61.58 62.07 61.58 62.07 0.0M
2024-10-10 61.97 61.97 61.71 61.81 0.0M
2024-10-09 61.85 62.10 61.85 62.01 0.0M
2024-10-08 61.12 61.83 61.12 61.83 0.0M
2024-10-07 62.63 62.67 62.20 62.67 0.0M
2024-10-04 61.85 62.31 61.85 62.16 0.0M
2024-10-03 62.13 62.13 61.68 61.82 0.0M
2024-10-02 62.59 62.59 62.10 62.34 0.0M
2024-10-01 63.17 63.24 62.30 62.30 0.0M
2024-09-30 64.14 64.14 63.29 63.29 0.0M
2024-09-27 64.00 64.37 63.87 64.37 0.0M
2024-09-26 61.83 63.15 61.83 63.15 0.0M
2024-09-25 60.36 60.70 60.36 60.46 0.0M
2024-09-24 60.77 60.77 60.41 60.53 0.0M
2024-09-23 58.70 59.44 58.63 59.44 0.0M
2024-09-20 59.67 59.67 58.92 58.92 0.0M
2024-09-19 60.11 60.44 60.11 60.44 0.0M
2024-09-18 59.47 59.47 59.00 59.00 0.0M
2024-09-17 59.08 59.54 59.08 59.42 0.0M
2024-09-16 59.11 59.14 58.85 58.85 0.0M
2024-09-13 58.80 59.13 58.80 59.10 0.0M
2024-09-12 58.98 58.98 58.58 58.58 0.0M
2024-09-11 58.31 58.37 58.24 58.24 0.0M
2024-09-10 58.62 58.62 57.97 58.07 0.0M
2024-09-09 58.70 58.86 58.70 58.86 0.0M
2024-09-06 59.42 59.52 58.68 58.68 0.0M
2024-09-05 60.06 60.06 59.47 59.48 0.0M
2024-09-04 60.80 60.80 60.36 60.36 0.0M
2024-09-03 62.10 62.10 61.60 61.60 0.0M
2024-09-02 62.01 62.01 61.57 61.94 0.0M
2024-08-30 62.16 62.43 62.11 62.11 0.0M
2024-08-29 61.52 62.05 61.52 62.05 0.0M
2024-08-28 61.80 61.80 61.31 61.31 0.0M
2024-08-27 62.11 62.11 61.63 61.63 0.0M
2024-08-26 61.85 62.06 61.85 61.96 0.0M
2024-08-23 61.71 61.95 61.71 61.95 0.0M
2024-08-22 61.56 61.78 61.56 61.59 0.0M
2024-08-21 60.96 61.42 60.96 61.42 0.0M
2024-08-20 61.12 61.12 60.91 60.91 0.0M
2024-08-19 60.23 60.93 60.23 60.93 0.0M
2024-08-16 60.24 60.25 60.12 60.12 0.0M
2024-08-15 59.21 60.16 59.07 59.92 0.0M
2024-08-14 58.72 59.03 58.72 59.03 0.0M
2024-08-13 58.13 58.21 57.61 58.21 0.0M
2024-08-12 58.38 58.38 57.93 57.93 0.0M
2024-08-09 57.91 58.17 57.79 58.08 0.0M
2024-08-08 57.34 57.81 57.15 57.81 0.0M
2024-08-07 57.08 57.88 57.08 57.73 0.0M
2024-08-06 57.28 57.38 56.62 56.87 0.0M
2024-08-05 56.73 57.15 56.44 57.15 0.0M
2024-08-02 59.16 59.16 58.01 58.14 0.0M
2024-08-01 59.95 60.27 59.51 59.51 0.0M
2024-07-31 60.57 60.80 60.21 60.21 0.0M
2024-07-30 60.15 60.41 60.15 60.23 0.0M
2024-07-29 60.59 60.59 60.02 60.02 0.0M
2024-07-26 59.72 60.53 59.72 60.53 0.0M
2024-07-25 59.59 59.79 59.39 59.79 0.0M
2024-07-24 60.24 60.72 60.24 60.39 0.0M
2024-07-23 61.43 61.91 61.43 61.48 0.0M
2024-07-22 61.21 61.47 61.21 61.37 0.0M
2024-07-19 61.23 61.23 60.84 60.84 0.0M
2024-07-18 61.82 61.94 61.65 61.65 0.0M
2024-07-17 61.76 61.76 61.33 61.55 0.0M
2024-07-16 61.87 61.87 61.71 61.71 0.0M
2024-07-15 62.93 62.93 62.37 62.37 0.0M
2024-07-12 62.75 63.40 62.75 63.40 0.0M
2024-07-11 62.02 62.33 61.87 62.33 0.0M
2024-07-10 61.11 61.69 60.97 61.69 0.0M
2024-07-09 61.37 61.37 60.96 60.96 0.0M
2024-07-08 61.71 62.00 61.57 61.57 0.0M
2024-07-05 62.24 62.51 61.95 61.95 0.0M
2024-07-04 62.08 62.18 62.08 62.18 0.0M
2024-07-03 61.61 62.18 61.61 61.91 0.0M
2024-07-02 61.30 61.30 60.85 61.28 0.0M
2024-07-01 62.87 62.87 61.64 61.64 0.0M
2024-06-28 61.95 62.08 61.76 61.76 0.0M
2024-06-27 62.23 62.23 61.96 61.96 0.0M
2024-06-26 63.15 63.15 62.53 62.53 0.0M
2024-06-25 62.80 63.11 62.80 63.11 0.0M
2024-06-24 62.49 63.03 62.49 62.98 0.0M
2024-06-21 62.37 62.47 62.37 62.41 0.0M
2024-06-20 61.99 62.60 61.99 62.60 0.0M
2024-06-19 61.94 61.94 61.93 61.93 0.0M
2024-06-18 62.47 62.47 61.94 61.94 0.0M
2024-06-17 62.16 62.16 61.54 62.03 0.0M
2024-06-14 62.76 62.76 61.69 61.72 0.0M
2024-06-13 63.38 63.38 62.86 62.86 0.0M
2024-06-12 62.98 63.58 62.98 63.58 0.0M
2024-06-11 63.88 63.88 63.10 63.10 0.0M
2024-06-10 63.48 63.67 63.48 63.67 0.0M
2024-06-07 64.41 64.41 63.67 64.13 0.0M
2024-06-06 64.28 64.55 64.28 64.33 0.0M
2024-06-05 63.91 64.13 63.91 64.13 0.0M
2024-06-04 63.46 63.46 63.15 63.33 0.0M
2024-06-03 63.98 63.98 63.48 63.48 0.0M
2024-05-31 63.09 63.23 62.96 63.23 0.0M
2024-05-30 62.51 63.30 62.51 63.30 0.0M
2024-05-29 63.18 63.18 62.55 62.55 0.0M
2024-05-28 64.22 64.22 63.39 63.47 0.0M
2024-05-27 63.82 64.15 63.82 64.15 0.0M
2024-05-24 63.47 63.90 63.47 63.82 0.0M
2024-05-23 64.06 64.06 63.84 63.84 0.0M
2024-05-22 64.24 64.24 63.77 63.92 0.0M
2024-05-21 64.84 64.84 64.69 64.69 0.0M
2024-05-20 65.27 65.31 65.14 65.14 0.0M
2024-05-17 65.42 65.42 65.18 65.27 0.0M
2024-05-16 65.54 65.54 65.49 65.49 0.0M
2024-05-15 65.49 65.57 65.16 65.57 0.0M
2024-05-14 64.91 65.45 64.91 65.45 0.0M
2024-05-13 64.90 64.90 64.81 64.88 0.0M
2024-05-10 65.05 65.05 64.75 64.75 0.0M
2024-05-09 64.44 64.57 64.28 64.57 0.0M
2024-05-08 64.43 64.51 64.43 64.51 0.0M
2024-05-07 64.77 64.77 64.30 64.62 0.0M
2024-05-06 64.11 64.61 64.11 64.30 0.0M
2024-05-03 63.85 64.17 63.85 64.15 0.0M
2024-05-02 63.38 63.71 63.38 63.49 0.0M
2024-04-30 64.24 64.24 63.38 63.38 0.0M
2024-04-29 64.73 64.88 64.39 64.39 0.0M
2024-04-26 64.42 64.82 64.34 64.70 0.0M
2024-04-25 64.82 64.82 63.28 63.80 0.0M
2024-04-24 64.94 65.09 64.75 64.82 0.0M
2024-04-23 64.73 65.14 64.73 65.14 0.0M
2024-04-22 64.48 64.48 64.08 64.12 0.0M
2024-04-19 63.43 63.77 63.43 63.77 0.0M
2024-04-18 63.92 63.97 63.55 63.97 0.0M
2024-04-17 63.67 64.49 63.58 63.81 0.0M
2024-04-16 63.27 63.39 63.11 63.11 0.0M
2024-04-15 64.26 64.78 64.13 64.13 0.0M
2024-04-12 64.70 64.70 63.58 63.66 0.0M
2024-04-11 64.57 65.19 64.01 64.13 0.0M
2024-04-10 64.85 65.05 64.36 64.36 0.0M
2024-04-09 64.75 64.79 64.35 64.35 0.0M
2024-04-08 64.58 65.06 64.58 65.06 0.0M
2024-04-05 64.41 64.59 64.41 64.59 0.0M
2024-04-04 65.11 65.53 65.11 65.53 0.0M
2024-04-03 64.94 65.22 64.94 65.22 0.0M
2024-04-02 66.12 66.12 64.86 64.92 0.0M
2024-03-28 66.07 66.07 65.90 65.90 0.0M
2024-03-27 65.42 65.65 65.42 65.61 0.0M
2024-03-26 65.35 65.38 65.35 65.37 0.0M
2024-03-25 65.02 65.25 64.60 65.16 0.0M
2024-03-22 65.22 65.22 64.95 65.12 0.0M
2024-03-21 65.92 65.92 65.57 65.66 0.0M
2024-03-20 64.72 65.30 64.72 65.30 0.0M
2024-03-19 65.19 65.71 65.19 65.71 0.0M
2024-03-18 65.57 65.70 65.34 65.35 0.0M
2024-03-15 65.70 65.99 65.58 65.58 0.0M
2024-03-14 66.01 66.31 65.77 65.77 0.0M
2024-03-13 65.30 65.72 65.30 65.72 0.0M
2024-03-12 64.48 65.27 64.38 65.27 0.0M
2024-03-11 63.79 64.16 63.79 64.16 0.0M
2024-03-08 64.13 64.33 64.08 64.15 0.0M
2024-03-07 63.45 63.99 63.45 63.99 0.0M
2024-03-06 63.68 64.00 63.68 63.95 0.0M
2024-03-05 63.75 63.75 63.68 63.72 0.0M
2024-03-04 64.30 64.30 64.08 64.17 0.0M
2024-03-01 65.28 65.28 64.71 64.71 0.0M
2024-02-29 65.09 65.09 64.50 64.50 0.0M
2024-02-28 64.98 64.98 64.66 64.75 0.0M
2024-02-27 64.68 64.87 64.53 64.87 0.0M
2024-02-26 64.80 64.80 64.53 64.55 0.0M
2024-02-23 64.78 64.84 64.73 64.84 0.0M
2024-02-22 64.07 64.51 64.07 64.51 0.0M
2024-02-21 63.45 63.52 63.42 63.42 0.0M
2024-02-20 63.09 63.20 63.09 63.19 0.0M
2024-02-19 62.84 63.25 62.70 63.25 0.0M
2024-02-16 63.39 63.56 63.20 63.20 0.0M
2024-02-15 62.98 63.01 62.94 62.94 0.0M
2024-02-14 61.74 62.28 61.74 62.28 0.0M
2024-02-13 62.88 62.88 61.91 61.91 0.0M
2024-02-12 62.68 62.88 62.68 62.88 0.0M
2024-02-09 62.22 62.53 62.22 62.40 0.0M
2024-02-08 61.47 62.06 61.47 62.06 0.0M
2024-02-07 61.19 61.30 61.12 61.12 0.0M
2024-02-06 61.01 61.03 60.54 61.03 0.0M
2024-02-05 60.85 60.91 60.65 60.65 0.0M
2024-02-02 60.93 61.31 60.76 60.76 0.0M
2024-02-01 59.92 60.60 59.92 60.41 0.0M
2024-01-31 60.53 60.53 60.42 60.44 0.0M
2024-01-30 60.49 60.66 60.49 60.66 0.0M
2024-01-29 60.09 60.38 60.09 60.38 0.0M
2024-01-26 58.84 60.29 58.84 60.29 0.0M
2024-01-25 57.43 57.79 57.37 57.79 0.0M
2024-01-24 57.34 57.63 57.34 57.60 0.0M
2024-01-23 57.09 57.09 56.90 56.90 0.0M
2024-01-22 56.97 56.97 56.67 56.85 0.0M
2024-01-19 57.01 57.01 56.25 56.46 0.0M
2024-01-18 56.41 56.74 56.41 56.74 0.0M
2024-01-17 56.16 56.16 55.72 55.72 0.0M
2024-01-16 56.36 56.76 56.36 56.76 0.0M
2024-01-15 57.27 57.27 56.79 56.93 0.0M
2024-01-12 56.61 57.10 56.61 57.05 0.0M
2024-01-11 58.14 58.14 57.14 57.14 0.0M
2024-01-10 57.75 57.75 57.57 57.70 0.0M
2024-01-09 58.08 58.08 57.54 57.65 0.0M
2024-01-08 57.36 57.95 56.86 57.95 0.0M
2024-01-05 57.14 57.54 56.94 57.47 0.0M
2024-01-04 57.85 58.00 57.63 57.84 0.0M
2024-01-03 58.88 58.88 57.83 57.87 0.0M
2024-01-02 59.81 59.82 58.92 58.92 0.0M