Xtrackers MSCI Europe Value UCITS ETF 1C (D5BL)

D5BL
🏛️ 독일 →
39.72
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
2021-12-30 27.09 27.11 27.05 27.11 0.0M
2021-12-29 27.16 27.22 27.05 27.07 0.0M
2021-12-28 27.08 27.35 27.08 27.26 0.0M
2021-12-27 26.89 27.06 26.80 27.02 0.0M
2021-12-23 26.68 26.90 26.68 26.88 0.0M
2021-12-22 26.45 26.60 26.45 26.60 0.0M
2021-12-21 26.16 26.43 26.16 26.43 0.0M
2021-12-20 25.77 26.01 25.70 25.89 0.0M
2021-12-17 26.31 26.33 26.21 26.25 0.0M
2021-12-16 26.35 26.47 26.35 26.38 0.0M
2021-12-15 26.14 26.14 25.99 25.99 0.0M
2021-12-14 26.27 26.27 26.03 26.06 0.0M
2021-12-13 26.39 26.41 26.17 26.17 0.0M
2021-12-10 26.10 26.44 26.10 26.28 0.0M
2021-12-09 26.34 26.34 26.23 26.23 0.0M
2021-12-08 26.41 26.45 26.30 26.30 0.0M
2021-12-07 26.22 26.48 26.22 26.48 0.0M
2021-12-06 25.72 25.96 25.63 25.95 0.0M
2021-12-03 25.82 25.82 25.55 25.55 0.0M
2021-12-02 25.60 25.67 25.43 25.61 0.0M
2021-12-01 25.57 25.85 25.57 25.85 0.0M
2021-11-30 25.15 25.36 25.15 25.26 0.0M
2021-11-29 25.61 25.83 25.49 25.49 0.0M
2021-11-26 25.49 25.76 25.32 25.32 0.0M
2021-11-25 26.61 26.61 26.51 26.56 0.0M
2021-11-24 26.54 26.56 26.51 26.51 0.0M
2021-11-23 26.70 26.70 26.48 26.48 0.0M
2021-11-22 26.67 26.70 26.58 26.65 0.0M
2021-11-19 26.84 26.84 26.43 26.49 0.0M
2021-11-18 26.83 26.91 26.74 26.74 0.0M
2021-11-17 26.85 26.91 26.85 26.88 0.0M
2021-11-16 26.88 26.93 26.85 26.85 0.0M
2021-11-15 26.68 26.81 26.68 26.81 0.0M
2021-11-12 26.70 26.71 26.67 26.71 0.0M
2021-11-11 26.54 26.74 26.54 26.70 0.0M
2021-11-10 26.46 26.58 26.46 26.55 0.0M
2021-11-09 26.41 26.50 26.36 26.36 0.0M
2021-11-08 26.49 26.49 26.41 26.45 0.0M
2021-11-05 26.35 26.59 26.35 26.50 0.0M
2021-11-04 26.63 26.63 26.39 26.39 0.0M
2021-11-03 26.36 26.45 26.36 26.43 0.0M
2021-11-02 26.33 26.38 26.29 26.37 0.0M
2021-11-01 26.40 26.40 26.33 26.40 0.0M
2021-10-29 26.00 26.17 26.00 26.17 0.0M
2021-10-28 26.25 26.25 26.11 26.15 0.0M
2021-10-27 26.27 26.27 26.15 26.21 0.0M
2021-10-26 26.21 26.33 26.21 26.30 0.0M
2021-10-25 26.10 26.15 26.08 26.15 0.0M
2021-10-22 26.18 26.18 26.03 26.03 0.0M
2021-10-21 25.90 26.05 25.90 25.95 0.0M
2021-10-20 25.96 26.07 25.93 26.07 0.0M
2021-10-19 25.97 26.05 25.95 26.03 0.0M
2021-10-18 26.11 26.11 25.97 25.97 0.0M
2021-10-15 26.04 26.15 26.02 26.15 0.0M
2021-10-14 25.83 25.94 25.83 25.94 0.0M
2021-10-13 25.60 25.69 25.60 25.65 0.0M
2021-10-12 25.51 25.69 25.51 25.69 0.0M
2021-10-11 25.63 25.76 25.63 25.75 0.0M
2021-10-08 25.62 25.67 25.61 25.62 0.0M
2021-10-07 25.46 25.63 25.35 25.61 0.0M
2021-10-06 25.31 25.31 24.99 25.14 0.0M
2021-10-05 25.21 25.51 25.21 25.48 0.0M
2021-10-04 25.02 25.14 25.00 25.07 0.0M
2021-10-01 25.05 25.18 25.04 25.12 0.0M
2021-09-30 25.50 25.50 25.25 25.25 0.0M
2021-09-29 25.26 25.38 25.26 25.38 0.0M
2021-09-28 25.55 25.60 25.19 25.19 0.0M
2021-09-27 25.49 25.65 25.48 25.58 0.0M
2021-09-24 25.24 25.35 25.24 25.30 0.0M
2021-09-23 25.32 25.42 25.31 25.38 0.0M
2021-09-22 24.99 25.13 24.96 25.13 0.0M
2021-09-21 24.76 24.87 24.75 24.78 0.0M
2021-09-20 24.78 24.78 24.35 24.55 0.0M
2021-09-17 25.57 25.57 25.14 25.14 0.0M
2021-09-16 25.48 25.55 25.41 25.43 0.0M
2021-09-15 25.42 25.46 25.38 25.38 0.0M
2021-09-14 25.45 25.48 25.44 25.44 0.0M
2021-09-13 25.41 25.51 25.38 25.47 0.0M
2021-09-10 25.43 25.43 25.28 25.28 0.0M
2021-09-09 25.25 25.50 25.25 25.40 0.0M
2021-09-08 25.56 25.62 25.39 25.43 0.0M
2021-09-07 25.87 25.89 25.80 25.80 0.0M
2021-09-06 25.86 25.92 25.86 25.90 0.0M
2021-09-03 25.90 25.92 25.77 25.77 0.0M
2021-09-02 25.80 25.91 25.80 25.88 0.0M
2021-09-01 25.89 25.95 25.78 25.78 0.0M
2021-08-31 25.87 25.87 25.72 25.77 0.0M
2021-08-30 25.87 25.87 25.85 25.87 0.0M
2021-08-27 25.68 25.85 25.68 25.85 0.0M
2021-08-26 25.70 25.81 25.70 25.72 0.0M
2021-08-25 25.77 25.80 25.77 25.80 0.0M
2021-08-24 25.78 25.79 25.72 25.73 0.0M
2021-08-23 25.70 25.74 25.65 25.70 0.0M
2021-08-20 25.47 25.54 25.34 25.54 0.0M
2021-08-19 25.53 25.53 25.31 25.45 0.0M
2021-08-18 25.96 25.96 25.86 25.96 0.0M
2021-08-17 25.93 25.95 25.86 25.94 0.0M
2021-08-16 26.02 26.10 25.95 25.99 0.0M
2021-08-13 26.17 26.21 26.16 26.16 0.0M
2021-08-12 26.19 26.19 26.13 26.15 0.0M
2021-08-11 25.96 26.13 25.90 26.13 0.0M
2021-08-10 25.81 25.91 25.79 25.90 0.0M
2021-08-09 25.79 25.82 25.71 25.82 0.0M
2021-08-06 25.58 25.75 25.58 25.75 0.0M
2021-08-05 25.57 25.60 25.47 25.60 0.0M
2021-08-04 25.63 25.63 25.54 25.60 0.0M
2021-08-03 25.37 25.54 25.37 25.51 0.0M
2021-08-02 25.40 25.48 25.33 25.34 0.0M
2021-07-30 25.20 25.32 25.16 25.20 0.0M
2021-07-29 25.26 25.44 25.24 25.36 0.0M
2021-07-28 25.04 25.16 25.04 25.11 0.0M
2021-07-27 25.12 25.12 25.01 25.01 0.0M
2021-07-26 24.99 25.26 24.99 25.22 0.0M
2021-07-23 24.91 25.12 24.91 25.09 0.0M
2021-07-22 24.88 24.91 24.78 24.78 0.0M
2021-07-21 24.33 24.73 24.33 24.73 0.0M
2021-07-20 24.27 24.33 24.03 24.20 0.0M
2021-07-19 24.60 24.60 24.00 24.11 0.0M
2021-07-16 25.05 25.09 24.81 24.86 0.0M
2021-07-15 25.19 25.19 24.97 25.02 0.0M
2021-07-14 25.23 25.29 25.23 25.29 0.0M
2021-07-13 25.37 25.37 25.26 25.27 0.0M
2021-07-12 25.25 25.33 25.07 25.33 0.0M
2021-07-09 24.92 25.26 24.91 25.23 0.0M
2021-07-08 25.01 25.01 24.67 24.74 0.0M
2021-07-07 25.29 25.29 25.14 25.20 0.0M
2021-07-06 25.41 25.41 25.09 25.09 0.0M
2021-07-05 25.36 25.42 25.21 25.42 0.0M
2021-07-02 25.35 25.36 25.24 25.24 0.0M
2021-07-01 25.27 25.34 25.13 25.29 0.0M
2021-06-30 25.29 25.29 25.03 25.04 0.0M
2021-06-29 25.24 25.34 25.23 25.23 0.0M
2021-06-28 25.38 25.39 25.13 25.13 0.0M
2021-06-25 25.34 25.44 25.30 25.43 0.0M
2021-06-24 25.20 25.32 25.20 25.32 0.0M
2021-06-23 25.35 25.35 25.10 25.10 0.0M
2021-06-22 25.34 25.34 25.20 25.31 0.0M
2021-06-21 24.82 25.31 24.82 25.28 0.0M
2021-06-18 25.51 25.51 24.96 25.00 0.0M
2021-06-17 25.54 25.67 25.54 25.59 0.0M
2021-06-16 25.72 25.72 25.55 25.58 0.0M
2021-06-15 25.68 25.73 25.65 25.65 0.0M
2021-06-14 25.85 25.85 25.65 25.65 0.0M
2021-06-11 25.49 25.72 25.49 25.72 0.0M
2021-06-10 25.50 25.61 25.48 25.48 0.0M
2021-06-09 25.54 25.54 25.42 25.45 0.0M
2021-06-08 25.64 25.64 25.50 25.50 0.0M
2021-06-07 25.47 25.62 25.47 25.61 0.0M
2021-06-04 25.44 25.47 25.44 25.47 0.0M
2021-06-03 25.37 25.46 25.27 25.39 0.0M
2021-06-02 25.27 25.39 25.19 25.39 0.0M
2021-06-01 25.17 25.29 25.17 25.19 0.0M
2021-05-31 25.15 25.15 24.97 24.97 0.0M
2021-05-28 25.09 25.16 25.09 25.13 0.0M
2021-05-27 24.77 25.10 24.77 25.01 0.0M
2021-05-26 24.90 24.90 24.72 24.80 0.0M
2021-05-25 25.05 25.05 24.83 24.83 0.0M
2021-05-21 24.89 24.97 24.89 24.93 0.0M
2021-05-20 24.78 24.81 24.58 24.81 0.0M
2021-05-19 24.76 24.76 24.50 24.55 0.0M
2021-05-18 25.27 25.27 25.04 25.04 0.0M
2021-05-17 25.11 25.11 24.89 25.01 0.0M
2021-05-14 24.82 25.08 24.78 25.08 0.0M
2021-05-13 24.47 24.81 24.20 24.72 0.0M
2021-05-12 24.74 24.93 24.69 24.83 0.0M
2021-05-11 24.87 24.87 24.52 24.62 0.0M
2021-05-10 25.02 25.15 25.02 25.11 0.0M
2021-05-07 24.83 24.92 24.75 24.92 0.0M
2021-05-06 24.69 24.69 24.62 24.69 0.0M
2021-05-05 24.30 24.59 24.29 24.59 0.0M
2021-05-04 24.38 24.54 24.06 24.06 0.0M
2021-05-03 24.26 24.38 24.15 24.35 0.0M
2021-04-30 24.21 24.27 24.15 24.15 0.0M
2021-04-29 24.41 24.41 24.16 24.16 0.0M
2021-04-28 24.26 24.39 24.26 24.31 0.0M
2021-04-27 24.22 24.24 24.17 24.24 0.0M
2021-04-26 24.11 24.28 24.11 24.24 0.0M
2021-04-23 24.03 24.12 24.02 24.12 0.0M
2021-04-22 24.12 24.15 24.06 24.15 0.0M
2021-04-21 24.05 24.17 23.97 24.09 0.0M
2021-04-20 24.59 24.59 23.94 23.94 0.0M
2021-04-19 24.77 24.77 24.63 24.66 0.0M
2021-04-16 24.37 24.66 24.37 24.66 0.0M
2021-04-15 24.34 24.40 24.32 24.34 0.0M
2021-04-14 24.26 24.32 24.18 24.27 0.0M
2021-04-13 24.31 24.31 24.23 24.23 0.0M
2021-04-12 24.34 24.37 24.24 24.24 0.0M
2021-04-09 24.35 24.35 24.25 24.28 0.0M
2021-04-08 24.40 24.45 24.35 24.41 0.0M
2021-04-07 24.39 24.53 24.36 24.36 0.0M
2021-04-06 24.49 24.51 24.34 24.38 0.0M
2021-04-01 24.34 24.34 24.20 24.27 0.0M
2021-03-31 24.30 24.37 24.22 24.22 0.0M
2021-03-30 24.18 24.32 24.16 24.32 0.0M
2021-03-29 24.01 24.11 23.91 24.03 0.0M
2021-03-26 23.92 24.08 23.92 24.02 0.0M
2021-03-25 23.67 23.73 23.48 23.71 0.0M
2021-03-24 23.44 23.75 23.44 23.69 0.0M
2021-03-23 23.84 23.84 23.70 23.70 0.0M
2021-03-22 23.72 23.91 23.72 23.87 0.0M
2021-03-19 23.95 24.09 23.80 23.86 0.0M
2021-03-18 24.09 24.17 24.03 24.06 0.0M
2021-03-17 23.83 23.90 23.81 23.85 0.0M
2021-03-16 23.82 23.85 23.76 23.81 0.0M
2021-03-15 23.61 23.70 23.60 23.62 0.0M
2021-03-12 23.60 23.64 23.53 23.61 0.0M
2021-03-11 23.62 23.64 23.51 23.57 0.0M
2021-03-10 23.31 23.56 23.31 23.53 0.0M
2021-03-09 23.30 23.48 23.30 23.43 0.0M
2021-03-08 23.07 23.42 23.00 23.40 0.0M
2021-03-05 22.81 22.99 22.58 22.83 0.0M
2021-03-04 22.78 22.89 22.69 22.89 0.0M
2021-03-03 22.85 22.98 22.75 22.87 0.0M
2021-03-02 22.56 22.77 22.56 22.66 0.0M
2021-03-01 22.49 22.67 22.49 22.64 0.0M
2021-02-26 22.25 22.33 22.22 22.26 0.0M
2021-02-25 22.92 22.92 22.63 22.63 0.0M
2021-02-24 22.51 22.72 22.51 22.71 0.0M
2021-02-23 22.63 22.63 22.29 22.51 0.0M
2021-02-22 22.37 22.53 22.32 22.53 0.0M
2021-02-19 22.29 22.58 22.29 22.52 0.0M
2021-02-18 22.52 22.52 22.24 22.29 0.0M
2021-02-17 22.66 22.66 22.45 22.45 0.0M
2021-02-16 22.77 22.78 22.64 22.67 0.0M
2021-02-15 22.47 22.70 22.47 22.70 0.0M
2021-02-12 22.11 22.28 22.11 22.28 0.0M
2021-02-11 22.22 22.22 22.16 22.17 0.0M
2021-02-10 22.23 22.31 22.16 22.16 0.0M
2021-02-09 22.19 22.20 22.14 22.19 0.0M
2021-02-08 22.22 22.29 22.21 22.21 0.0M
2021-02-05 22.01 22.19 22.01 22.11 0.0M
2021-02-04 21.91 22.00 21.84 22.00 0.0M
2021-02-03 21.97 21.97 21.78 21.81 0.0M
2021-02-02 21.54 21.65 21.54 21.65 0.0M
2021-02-01 21.38 21.50 21.38 21.41 0.0M
2021-01-29 21.38 21.45 21.20 21.20 0.0M
2021-01-28 21.39 21.68 21.13 21.64 0.0M
2021-01-27 21.72 21.72 21.43 21.61 0.0M
2021-01-26 21.79 21.98 21.79 21.85 0.0M
2021-01-25 22.14 22.14 21.66 21.71 0.0M
2021-01-22 22.00 22.00 21.92 21.98 0.0M
2021-01-21 22.40 22.42 22.18 22.18 0.0M
2021-01-20 22.11 22.26 22.11 22.26 0.0M
2021-01-19 22.28 22.28 22.02 22.02 0.0M
2021-01-18 21.98 22.10 21.98 22.10 0.0M
2021-01-15 22.27 22.31 22.01 22.12 0.0M
2021-01-14 22.18 22.40 22.18 22.36 0.0M
2021-01-13 22.15 22.21 22.15 22.15 0.0M
2021-01-12 22.11 22.13 22.03 22.13 0.0M
2021-01-11 22.23 22.23 21.87 21.98 0.0M
2021-01-08 22.30 22.30 22.14 22.20 0.0M
2021-01-07 22.17 22.17 22.06 22.13 0.0M
2021-01-06 21.72 22.04 21.64 21.93 0.0M
2021-01-05 21.33 21.45 21.33 21.43 0.0M
2021-01-04 21.41 21.57 21.31 21.34 0.0M