Xtrackers MSCI Europe Financials Screened UCITS ETF 1C

XS7R
🏛️ 독일 →
70.98
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 36.71 36.71 36.54 36.54 0.0M
2022-12-29 36.47 36.84 36.47 36.84 0.0M
2022-12-28 36.76 36.86 36.67 36.67 0.0M
2022-12-27 36.84 36.84 36.71 36.71 0.0M
2022-12-23 36.58 36.66 36.58 36.63 0.0M
2022-12-22 36.88 36.89 36.52 36.57 0.0M
2022-12-21 36.18 36.74 36.18 36.74 0.0M
2022-12-20 35.72 36.17 35.67 36.09 0.0M
2022-12-19 35.81 35.95 35.81 35.86 0.0M
2022-12-16 35.96 35.96 35.64 35.80 0.0M
2022-12-15 36.68 36.68 35.90 35.90 0.0M
2022-12-14 36.97 36.97 36.79 36.86 0.0M
2022-12-13 36.68 37.03 36.68 37.03 0.0M
2022-12-12 36.73 36.73 36.43 36.55 0.0M
2022-12-09 36.55 36.83 36.47 36.83 0.0M
2022-12-08 36.56 36.56 36.34 36.34 0.0M
2022-12-07 36.69 36.69 36.43 36.45 0.0M
2022-12-06 36.75 36.88 36.72 36.72 0.0M
2022-12-05 36.81 37.09 36.81 36.83 0.0M
2022-12-02 36.77 36.91 36.77 36.90 0.0M
2022-12-01 37.16 37.16 36.93 36.93 0.0M
2022-11-30 37.04 37.08 36.91 36.91 0.0M
2022-11-29 36.66 36.90 36.55 36.87 0.0M
2022-11-28 36.70 36.70 36.56 36.56 0.0M
2022-11-25 36.94 36.98 36.85 36.98 0.0M
2022-11-24 36.84 37.07 36.84 36.94 0.0M
2022-11-23 36.51 36.80 36.50 36.80 0.0M
2022-11-22 36.28 36.61 36.28 36.58 0.0M
2022-11-21 36.41 36.41 36.24 36.37 0.0M
2022-11-18 36.07 36.39 36.07 36.39 0.0M
2022-11-17 36.19 36.19 35.66 35.94 0.0M
2022-11-16 36.04 36.04 35.89 35.89 0.0M
2022-11-15 36.14 36.14 35.88 36.14 0.0M
2022-11-14 36.12 36.12 35.91 35.96 0.0M
2022-11-11 35.60 35.92 35.60 35.92 0.0M
2022-11-10 34.89 35.64 34.89 35.64 0.0M
2022-11-09 35.11 35.11 34.86 34.96 0.0M
2022-11-08 34.83 35.16 34.83 35.16 0.0M
2022-11-07 34.62 34.98 34.62 34.90 0.0M
2022-11-04 34.37 34.78 34.37 34.78 0.0M
2022-11-03 33.91 34.14 33.78 34.14 0.0M
2022-11-02 34.39 34.39 34.01 34.13 0.0M
2022-11-01 34.35 34.41 34.24 34.24 0.0M
2022-10-31 33.86 33.98 33.82 33.87 0.0M
2022-10-28 33.48 33.80 33.48 33.80 0.0M
2022-10-27 33.55 33.97 33.55 33.97 0.0M
2022-10-26 33.72 33.72 33.51 33.67 0.0M
2022-10-25 33.50 33.71 33.15 33.71 0.0M
2022-10-24 33.46 33.46 33.19 33.45 0.0M
2022-10-21 32.82 33.00 32.44 32.96 0.0M
2022-10-20 32.81 33.02 32.81 33.02 0.0M
2022-10-19 33.03 33.12 32.83 32.98 0.0M
2022-10-18 32.90 33.24 32.88 32.92 0.0M
2022-10-17 32.34 32.84 32.06 32.66 0.0M
2022-10-14 32.44 32.47 31.95 31.95 0.0M
2022-10-13 30.84 31.94 30.84 31.94 0.0M
2022-10-12 31.20 31.26 30.82 31.10 0.0M
2022-10-11 31.46 31.46 31.33 31.45 0.0M
2022-10-10 31.74 32.06 31.74 31.87 0.0M
2022-10-07 32.26 32.29 31.91 31.91 0.0M
2022-10-06 32.83 32.84 32.17 32.30 0.0M
2022-10-05 32.91 33.06 32.53 32.67 0.0M
2022-10-04 32.28 33.07 32.28 33.07 0.0M
2022-10-03 31.29 31.91 30.95 31.82 0.0M
2022-09-30 31.52 31.71 31.42 31.63 0.0M
2022-09-29 31.52 31.52 31.00 31.27 0.0M
2022-09-28 31.91 31.91 31.17 31.74 0.0M
2022-09-27 32.87 32.87 32.29 32.29 0.0M
2022-09-26 32.58 32.78 32.36 32.60 0.0M
2022-09-23 33.93 33.93 32.94 32.94 0.0M
2022-09-22 33.93 34.61 33.83 34.03 0.0M
2022-09-21 34.01 34.51 34.01 34.48 0.0M
2022-09-20 34.92 35.00 34.34 34.40 0.0M
2022-09-19 34.37 34.87 34.30 34.79 0.0M
2022-09-16 34.87 35.01 34.73 34.73 0.0M
2022-09-15 35.22 35.28 35.15 35.26 0.0M
2022-09-14 34.90 35.06 34.75 34.89 0.0M
2022-09-13 35.52 35.65 35.04 35.12 0.0M
2022-09-12 34.74 35.46 34.74 35.46 0.0M
2022-09-09 34.13 34.64 34.13 34.59 0.0M
2022-09-08 33.64 34.02 33.47 34.02 0.0M
2022-09-07 33.41 33.48 33.21 33.41 0.0M
2022-09-06 33.68 33.87 33.61 33.76 0.0M
2022-09-05 33.26 33.49 33.06 33.49 0.0M
2022-09-02 33.14 33.89 33.14 33.89 0.0M
2022-09-01 33.36 33.36 32.84 32.90 0.0M
2022-08-31 33.77 33.77 33.56 33.57 0.0M
2022-08-30 33.64 34.13 33.63 33.66 0.0M
2022-08-29 33.41 33.64 33.14 33.64 0.0M
2022-08-26 34.34 34.34 33.69 33.69 0.0M
2022-08-25 34.38 34.47 34.12 34.29 0.0M
2022-08-24 34.23 34.25 34.05 34.20 0.0M
2022-08-23 34.15 34.36 34.15 34.36 0.0M
2022-08-22 34.59 34.59 34.35 34.37 0.0M
2022-08-19 35.09 35.09 34.74 34.74 0.0M
2022-08-18 35.15 35.35 35.12 35.35 0.0M
2022-08-17 35.89 35.89 35.24 35.27 0.0M
2022-08-16 35.72 35.85 35.69 35.69 0.0M
2022-08-15 35.80 35.80 35.50 35.69 0.0M
2022-08-12 35.60 35.78 35.60 35.75 0.0M
2022-08-11 35.53 35.61 35.43 35.55 0.0M
2022-08-10 34.90 35.43 34.90 35.43 0.0M
2022-08-09 34.95 35.08 34.95 35.02 0.0M
2022-08-08 35.00 35.11 34.80 35.11 0.0M
2022-08-05 34.65 34.89 34.59 34.79 0.0M
2022-08-04 34.61 34.76 34.60 34.72 0.0M
2022-08-03 34.12 34.60 34.12 34.60 0.0M
2022-08-02 34.05 34.17 33.88 34.17 0.0M
2022-08-01 34.58 34.58 34.33 34.33 0.0M
2022-07-29 33.80 34.19 33.80 34.19 0.0M
2022-07-28 33.53 33.62 33.50 33.50 0.0M
2022-07-27 33.41 33.44 33.28 33.44 0.0M
2022-07-26 33.32 33.32 33.19 33.20 0.0M
2022-07-25 33.09 33.52 33.09 33.52 0.0M
2022-07-22 33.11 33.20 33.10 33.10 0.0M
2022-07-21 32.81 33.22 32.77 33.22 0.0M
2022-07-20 33.45 33.45 33.06 33.16 0.0M
2022-07-19 32.50 33.30 32.50 33.30 0.0M
2022-07-18 32.44 32.81 32.44 32.70 0.0M
2022-07-15 31.88 32.16 31.70 32.16 0.0M
2022-07-14 32.73 32.73 31.91 31.92 0.0M
2022-07-13 33.05 33.06 32.64 32.86 0.0M
2022-07-12 32.93 33.31 32.63 33.31 0.0M
2022-07-11 32.88 33.28 32.88 33.05 0.0M
2022-07-08 33.04 33.44 33.04 33.44 0.0M
2022-07-07 32.68 33.22 32.68 33.22 0.0M
2022-07-06 32.44 32.44 32.13 32.22 0.0M
2022-07-05 33.28 33.31 32.04 32.04 0.0M
2022-07-04 33.10 33.20 33.10 33.18 0.0M
2022-07-01 32.78 33.05 32.78 33.04 0.0M
2022-06-30 33.12 33.12 32.76 33.06 0.0M
2022-06-29 33.65 33.76 33.52 33.64 0.1M
2022-06-28 33.92 34.12 33.92 33.95 0.0M
2022-06-27 33.84 33.84 33.72 33.75 0.0M
2022-06-24 32.91 33.71 32.85 33.64 0.0M
2022-06-23 33.48 33.48 32.87 32.87 0.0M
2022-06-22 33.29 33.72 33.29 33.67 0.0M
2022-06-21 33.71 34.11 33.71 33.79 0.0M
2022-06-20 33.11 33.75 33.08 33.75 0.0M
2022-06-17 33.06 33.74 33.06 33.08 0.0M
2022-06-16 33.72 33.72 32.93 33.03 0.0M
2022-06-15 33.72 34.10 33.56 33.94 0.0M
2022-06-14 33.38 33.50 33.00 33.13 0.0M
2022-06-13 33.31 33.33 32.85 33.06 0.0M
2022-06-10 34.78 34.78 33.69 33.72 0.0M
2022-06-09 35.28 35.47 35.05 35.05 0.0M
2022-06-08 35.76 35.76 35.31 35.51 0.0M
2022-06-07 35.93 35.95 35.80 35.95 0.0M
2022-06-06 35.93 36.24 35.93 36.24 0.0M
2022-06-03 35.99 35.99 35.68 35.68 0.0M
2022-06-02 35.82 35.97 35.67 35.97 0.0M
2022-06-01 36.31 36.31 35.69 35.69 0.0M
2022-05-31 36.34 36.42 36.02 36.02 0.0M
2022-05-30 36.45 36.47 36.26 36.44 0.0M
2022-05-27 36.06 36.36 36.01 36.36 0.0M
2022-05-26 35.55 35.94 35.55 35.94 0.0M
2022-05-25 35.66 35.66 35.26 35.54 0.0M
2022-05-24 34.95 35.41 34.95 35.32 0.0M
2022-05-23 34.99 35.37 34.94 35.37 0.0M
2022-05-20 34.65 34.82 34.46 34.49 0.0M
2022-05-19 34.60 34.60 34.16 34.39 0.0M
2022-05-18 35.14 35.14 34.85 34.85 0.0M
2022-05-17 34.63 35.18 34.63 35.14 0.0M
2022-05-16 34.52 34.56 34.29 34.42 0.0M
2022-05-13 34.18 34.54 34.18 34.54 0.0M
2022-05-12 33.44 33.89 33.27 33.82 0.0M
2022-05-11 33.46 34.03 33.46 34.02 0.0M
2022-05-10 33.09 33.58 33.09 33.21 0.0M
2022-05-09 33.67 33.67 32.95 32.95 0.0M
2022-05-06 34.24 34.24 33.73 33.73 0.0M
2022-05-05 35.38 35.38 34.34 34.34 0.0M
2022-05-04 35.31 35.31 34.88 34.88 0.0M
2022-05-03 35.07 35.33 35.02 35.33 0.0M
2022-05-02 35.12 35.12 34.26 34.62 0.0M
2022-04-29 35.20 35.33 34.95 35.29 0.0M
2022-04-28 35.17 35.50 34.84 34.91 0.0M
2022-04-27 34.67 35.00 34.67 34.75 0.0M
2022-04-26 35.48 35.48 34.66 34.66 0.0M
2022-04-25 35.47 35.52 35.13 35.16 0.0M
2022-04-22 36.52 36.52 36.08 36.10 0.0M
2022-04-21 36.74 37.03 36.73 36.91 0.0M
2022-04-20 36.44 36.90 36.44 36.84 0.0M
2022-04-19 36.76 36.76 36.10 36.22 0.0M
2022-04-14 36.10 36.42 35.98 36.41 0.0M
2022-04-13 36.16 36.16 35.87 36.06 0.0M
2022-04-12 35.79 36.12 35.67 36.06 0.0M
2022-04-11 36.47 36.63 36.34 36.46 0.0M
2022-04-08 36.23 36.34 36.16 36.33 0.0M
2022-04-07 35.96 36.21 35.66 35.68 0.0M
2022-04-06 36.46 36.46 35.65 35.85 0.0M
2022-04-05 36.60 36.60 36.32 36.45 0.0M
2022-04-04 36.68 36.68 36.40 36.65 0.0M
2022-04-01 36.51 36.77 36.51 36.67 0.0M
2022-03-31 36.85 36.85 36.33 36.33 0.0M
2022-03-30 36.81 36.81 36.63 36.71 0.0M
2022-03-29 36.41 37.17 36.41 37.17 0.0M
2022-03-28 36.28 36.63 36.11 36.11 0.0M
2022-03-25 35.99 36.05 35.98 36.04 0.0M
2022-03-24 36.36 36.36 36.03 36.03 0.0M
2022-03-23 36.81 36.81 36.25 36.25 0.0M
2022-03-22 36.43 36.95 36.43 36.85 0.0M
2022-03-21 36.10 36.21 36.08 36.08 0.0M
2022-03-18 35.84 36.06 35.66 36.06 0.0M
2022-03-17 36.43 36.43 35.41 35.85 0.0M
2022-03-16 35.37 36.12 35.31 36.04 0.0M
2022-03-15 34.31 34.71 33.94 34.60 0.0M
2022-03-14 34.54 34.91 34.27 34.68 0.0M
2022-03-11 33.85 34.46 33.80 33.80 0.0M
2022-03-10 33.87 33.88 33.20 33.31 0.0M
2022-03-09 33.21 34.07 33.18 34.07 0.0M
2022-03-08 31.17 32.68 31.17 31.84 0.0M
2022-03-07 30.58 31.88 30.24 31.36 0.0M
2022-03-04 33.47 33.47 32.27 32.27 0.0M
2022-03-03 34.76 34.82 33.96 33.96 0.0M
2022-03-02 33.64 34.68 33.40 34.57 0.0M
2022-03-01 35.63 35.77 34.11 34.11 0.0M
2022-02-28 35.55 35.70 35.21 35.70 0.0M
2022-02-25 35.99 36.72 35.49 36.72 0.0M
2022-02-24 35.81 36.50 35.30 35.55 0.0M
2022-02-23 38.15 38.40 37.75 37.82 0.0M
2022-02-22 37.22 38.10 37.22 37.91 0.0M
2022-02-21 38.79 38.79 37.92 38.08 0.0M
2022-02-18 38.96 39.00 38.57 38.57 0.0M
2022-02-17 39.33 39.33 38.62 38.86 0.0M
2022-02-16 39.68 39.74 39.33 39.38 0.0M
2022-02-15 38.97 39.64 38.97 39.62 0.0M
2022-02-14 39.26 39.26 38.69 39.20 0.0M
2022-02-11 40.05 40.15 39.91 40.15 0.0M
2022-02-10 40.56 40.57 40.31 40.35 0.0M
2022-02-09 40.18 40.56 40.00 40.47 0.0M
2022-02-08 39.70 40.09 39.70 39.99 0.0M
2022-02-07 39.45 39.65 38.99 39.48 0.0M
2022-02-04 39.89 39.89 38.91 39.08 0.0M
2022-02-03 39.79 39.88 39.50 39.56 0.0M
2022-02-02 39.70 39.98 39.70 39.82 0.0M
2022-02-01 39.42 39.65 39.35 39.61 0.0M
2022-01-31 39.15 39.15 38.85 38.97 0.0M
2022-01-28 39.03 39.03 38.37 38.75 0.0M
2022-01-27 38.56 39.42 38.56 39.26 0.0M
2022-01-26 38.36 39.06 38.36 38.86 0.0M
2022-01-25 37.58 37.96 37.53 37.96 0.0M
2022-01-24 38.58 38.58 37.09 37.21 0.0M
2022-01-21 38.96 39.03 38.64 38.76 0.0M
2022-01-20 39.49 39.55 39.29 39.49 0.0M
2022-01-19 39.51 39.76 39.45 39.46 0.0M
2022-01-18 39.77 39.85 39.66 39.68 0.0M
2022-01-17 40.00 40.06 39.93 39.98 0.0M
2022-01-14 39.88 39.99 39.69 39.84 0.0M
2022-01-13 39.64 40.09 39.64 40.04 0.0M
2022-01-12 39.52 39.71 39.50 39.64 0.0M
2022-01-11 39.15 39.28 39.11 39.27 0.0M
2022-01-10 39.35 39.35 38.99 39.05 0.0M
2022-01-07 38.97 39.14 38.94 39.14 0.0M
2022-01-06 38.27 38.86 38.27 38.86 0.0M
2022-01-05 38.62 38.85 38.62 38.71 0.0M
2022-01-04 38.21 38.71 38.04 38.68 0.0M
2022-01-03 37.85 37.88 37.81 37.84 0.0M