Xtrackers MSCI Global SDG 7 Affordable and Clean Energy UCITS ETF 1C USD

XDG7
🏛️ 독일 →
19.72
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
2024-12-30 17.71 17.87 17.67 17.67 0.0M
2024-12-27 18.00 18.00 17.64 17.70 0.0M
2024-12-23 17.69 17.74 17.59 17.73 0.0M
2024-12-20 17.31 17.55 17.19 17.55 0.0M
2024-12-19 17.56 17.59 17.52 17.55 0.0M
2024-12-18 17.93 18.02 17.93 17.99 0.0M
2024-12-17 17.81 17.84 17.80 17.80 0.0M
2024-12-16 18.20 18.20 17.73 18.04 0.0M
2024-12-13 18.13 18.13 17.92 17.98 0.0M
2024-12-12 18.29 18.29 18.14 18.14 0.0M
2024-12-11 18.25 18.34 18.17 18.17 0.0M
2024-12-10 18.40 18.48 18.31 18.31 0.0M
2024-12-09 18.37 18.74 18.36 18.67 0.0M
2024-12-06 18.18 18.27 18.17 18.17 0.0M
2024-12-05 18.29 18.39 18.19 18.19 0.0M
2024-12-04 18.60 18.60 18.35 18.35 0.0M
2024-12-03 19.01 19.01 18.74 18.74 0.0M
2024-12-02 18.83 18.94 18.82 18.94 0.0M
2024-11-29 18.73 18.88 18.73 18.88 0.0M
2024-11-28 18.67 18.74 18.67 18.74 0.0M
2024-11-27 18.58 18.69 18.58 18.69 0.0M
2024-11-26 18.68 18.68 18.53 18.53 0.0M
2024-11-25 18.59 18.87 18.56 18.80 0.0M
2024-11-22 18.62 18.62 18.31 18.45 0.0M
2024-11-21 18.22 18.33 18.21 18.33 0.0M
2024-11-20 18.14 18.24 18.11 18.15 0.0M
2024-11-19 18.38 18.38 18.13 18.16 0.0M
2024-11-18 18.16 18.18 18.06 18.18 0.0M
2024-11-15 18.29 18.36 18.18 18.22 0.0M
2024-11-14 18.30 18.30 18.09 18.15 0.0M
2024-11-13 18.05 18.22 18.05 18.22 0.0M
2024-11-12 18.32 18.34 18.00 18.00 0.0M
2024-11-11 18.10 18.44 18.10 18.33 0.0M
2024-11-08 18.38 18.38 18.11 18.12 0.0M
2024-11-07 18.37 18.42 18.29 18.42 0.0M
2024-11-06 18.95 18.95 18.16 18.19 0.0M
2024-11-05 19.23 19.23 19.11 19.12 0.0M
2024-11-04 18.87 19.29 18.87 19.26 0.0M
2024-11-01 18.76 18.90 18.74 18.82 0.0M
2024-10-31 18.69 18.73 18.67 18.73 0.0M
2024-10-30 18.79 18.79 18.72 18.75 0.0M
2024-10-29 19.18 19.18 18.93 18.93 0.0M
2024-10-28 19.16 19.24 19.07 19.24 0.0M
2024-10-25 19.03 19.11 19.03 19.10 0.0M
2024-10-24 18.96 19.01 18.88 18.88 0.0M
2024-10-23 19.18 19.18 18.95 18.95 0.0M
2024-10-22 19.13 19.14 19.08 19.14 0.0M
2024-10-21 19.23 19.31 19.13 19.13 0.0M
2024-10-18 19.22 19.26 19.21 19.21 0.0M
2024-10-17 19.16 19.22 19.06 19.09 0.0M
2024-10-16 19.00 19.10 18.94 19.10 0.0M
2024-10-15 19.27 19.27 19.07 19.07 0.0M
2024-10-14 19.20 19.39 19.20 19.35 0.0M
2024-10-11 19.32 19.48 19.23 19.48 0.0M
2024-10-10 19.67 19.67 19.40 19.40 0.0M
2024-10-09 19.45 19.72 19.43 19.72 0.0M
2024-10-08 19.78 19.80 19.70 19.70 0.0M
2024-10-07 19.82 19.92 19.71 19.92 0.0M
2024-10-04 19.56 19.64 19.56 19.64 0.0M
2024-10-03 19.61 19.61 19.48 19.51 0.0M
2024-10-02 19.82 19.82 19.62 19.64 0.0M
2024-10-01 19.74 19.76 19.67 19.67 0.0M
2024-09-30 19.91 19.91 19.79 19.80 0.0M
2024-09-27 19.52 19.68 19.52 19.68 0.0M
2024-09-26 19.28 19.54 19.28 19.38 0.0M
2024-09-25 19.12 19.15 19.10 19.11 0.0M
2024-09-24 19.18 19.24 19.18 19.20 0.0M
2024-09-23 18.90 18.96 18.90 18.93 0.0M
2024-09-20 18.84 18.84 18.74 18.76 0.0M
2024-09-19 19.13 19.21 19.02 19.02 0.0M
2024-09-18 19.00 19.00 18.91 18.91 0.0M
2024-09-17 18.83 19.00 18.83 19.00 0.0M
2024-09-16 18.84 18.84 18.69 18.71 0.0M
2024-09-13 18.68 18.83 18.68 18.82 0.0M
2024-09-12 18.79 18.85 18.60 18.67 0.0M
2024-09-11 18.17 18.53 18.17 18.53 0.0M
2024-09-10 17.97 17.99 17.91 17.91 0.0M
2024-09-09 18.36 18.36 18.09 18.09 0.0M
2024-09-06 18.32 18.32 18.08 18.08 0.0M
2024-09-05 18.41 18.53 18.41 18.45 0.0M
2024-09-04 18.27 18.44 18.27 18.41 0.0M
2024-09-03 18.77 18.81 18.41 18.41 0.0M
2024-09-02 18.78 18.78 18.69 18.75 0.0M
2024-08-30 18.69 18.76 18.68 18.68 0.0M
2024-08-29 18.55 18.65 18.55 18.64 0.0M
2024-08-28 18.59 18.63 18.51 18.51 0.0M
2024-08-27 18.66 18.66 18.52 18.52 0.0M
2024-08-26 18.64 18.76 18.64 18.73 0.0M
2024-08-23 18.34 18.54 18.29 18.54 0.0M
2024-08-22 18.38 18.42 18.27 18.27 0.0M
2024-08-21 18.29 18.37 18.28 18.37 0.0M
2024-08-20 18.58 18.58 18.28 18.28 0.0M
2024-08-19 18.74 18.74 18.43 18.59 0.0M
2024-08-16 18.62 18.66 18.43 18.43 0.0M
2024-08-15 18.36 18.56 18.32 18.56 0.0M
2024-08-14 18.47 18.47 18.38 18.38 0.0M
2024-08-13 18.21 18.36 18.21 18.36 0.0M
2024-08-12 18.28 18.28 18.12 18.12 0.0M
2024-08-09 18.35 18.40 18.20 18.20 0.0M
2024-08-08 18.15 18.42 18.10 18.42 0.0M
2024-08-07 18.20 18.54 18.20 18.54 0.0M
2024-08-06 17.75 18.21 17.75 18.06 0.0M
2024-08-05 18.39 18.39 17.81 17.98 0.0M
2024-08-02 18.76 18.81 18.47 18.47 0.0M
2024-08-01 19.13 19.30 19.01 19.01 0.0M
2024-07-31 18.99 19.08 18.99 19.08 0.0M
2024-07-30 18.92 18.96 18.83 18.83 0.0M
2024-07-29 19.14 19.16 18.92 18.92 0.0M
2024-07-26 18.99 19.08 18.99 19.08 0.0M
2024-07-25 18.93 19.00 18.93 18.98 0.0M
2024-07-24 18.87 19.07 18.87 19.07 0.0M
2024-07-23 18.83 18.90 18.83 18.90 0.0M
2024-07-22 19.00 19.03 18.87 18.87 0.0M
2024-07-19 19.01 19.01 18.88 18.88 0.0M
2024-07-18 19.08 19.18 19.07 19.10 0.0M
2024-07-17 19.17 19.17 19.01 19.01 0.0M
2024-07-16 19.07 19.13 19.07 19.13 0.0M
2024-07-15 19.59 19.59 19.05 19.05 0.0M
2024-07-12 19.51 19.67 19.51 19.67 0.0M
2024-07-11 19.09 19.43 19.05 19.42 0.0M
2024-07-10 18.83 18.91 18.83 18.90 0.0M
2024-07-09 18.88 18.95 18.77 18.77 0.0M
2024-07-08 18.75 18.88 18.73 18.82 0.0M
2024-07-05 18.87 18.89 18.85 18.85 0.0M
2024-07-04 18.79 18.82 18.79 18.81 0.0M
2024-07-03 18.45 18.69 18.45 18.66 0.0M
2024-07-02 18.58 18.58 18.40 18.40 0.0M
2024-07-01 18.80 18.80 18.62 18.62 0.0M
2024-06-28 19.16 19.18 18.80 18.80 0.0M
2024-06-27 19.14 19.14 19.00 19.00 0.0M
2024-06-26 19.27 19.27 19.15 19.15 0.0M
2024-06-25 19.44 19.44 19.26 19.26 0.0M
2024-06-24 19.47 19.53 19.47 19.47 0.0M
2024-06-21 19.59 19.59 19.45 19.45 0.0M
2024-06-20 19.79 19.81 19.65 19.65 0.0M
2024-06-19 19.80 19.80 19.71 19.71 0.0M
2024-06-18 19.76 19.83 19.71 19.82 0.0M
2024-06-17 20.04 20.04 19.65 19.65 0.0M
2024-06-14 20.34 20.34 20.10 20.12 0.0M
2024-06-13 20.63 20.63 20.36 20.36 0.0M
2024-06-12 20.47 20.63 20.44 20.63 0.0M
2024-06-11 20.51 20.51 20.37 20.37 0.0M
2024-06-10 20.20 20.44 20.20 20.44 0.0M
2024-06-07 20.56 20.56 20.36 20.37 0.0M
2024-06-06 20.74 20.77 20.61 20.61 0.0M
2024-06-05 20.61 20.75 20.60 20.72 0.0M
2024-06-04 20.78 20.78 20.49 20.49 0.0M
2024-06-03 20.81 20.82 20.70 20.74 0.0M
2024-05-31 20.62 20.72 20.38 20.44 0.0M
2024-05-30 20.24 20.49 20.24 20.49 0.0M
2024-05-29 20.44 20.44 20.27 20.27 0.0M
2024-05-28 20.59 20.60 20.57 20.59 0.0M
2024-05-27 20.44 20.63 20.44 20.56 0.0M
2024-05-24 19.96 20.34 19.96 20.34 0.0M
2024-05-23 20.36 20.36 20.08 20.08 0.0M
2024-05-22 19.76 20.27 19.72 20.27 0.0M
2024-05-21 19.58 19.71 19.54 19.67 0.0M
2024-05-20 19.75 19.79 19.70 19.70 0.0M
2024-05-17 19.88 19.88 19.80 19.82 0.0M
2024-05-16 19.97 19.97 19.91 19.91 0.0M
2024-05-15 19.95 19.97 19.92 19.96 0.0M
2024-05-14 19.68 19.85 19.66 19.85 0.0M
2024-05-13 19.51 19.74 19.51 19.68 0.0M
2024-05-10 19.79 19.84 19.62 19.62 0.0M
2024-05-09 19.53 19.64 19.53 19.64 0.0M
2024-05-08 19.59 19.59 19.47 19.49 0.0M
2024-05-07 19.69 19.71 19.65 19.71 0.0M
2024-05-06 19.45 19.59 19.45 19.55 0.0M
2024-05-03 19.16 19.51 19.13 19.45 0.0M
2024-05-02 18.97 18.99 18.92 18.94 0.0M
2024-04-30 18.97 18.97 18.70 18.70 0.0M
2024-04-29 18.77 18.91 18.77 18.91 0.0M
2024-04-26 18.36 18.53 18.36 18.53 0.0M
2024-04-25 18.49 18.49 18.16 18.16 0.0M
2024-04-24 18.54 18.54 18.42 18.44 0.0M
2024-04-23 18.40 18.53 18.32 18.53 0.0M
2024-04-22 18.37 18.39 18.29 18.29 0.0M
2024-04-19 18.27 18.33 18.23 18.33 0.0M
2024-04-18 18.50 18.53 18.49 18.53 0.0M
2024-04-17 18.36 18.42 18.32 18.32 0.0M
2024-04-16 18.48 18.49 18.38 18.38 0.0M
2024-04-15 19.24 19.24 18.74 18.75 0.0M
2024-04-12 19.19 19.26 19.06 19.09 0.0M
2024-04-11 19.07 19.07 19.01 19.04 0.0M
2024-04-10 19.37 19.38 18.92 18.98 0.0M
2024-04-09 19.05 19.18 19.05 19.16 0.0M
2024-04-08 18.85 19.05 18.85 19.03 0.0M
2024-04-05 19.02 19.02 18.81 18.81 0.0M
2024-04-04 19.03 19.27 19.03 19.27 0.0M
2024-04-03 19.03 19.03 18.80 18.89 0.0M
2024-04-02 19.44 19.44 19.06 19.06 0.0M
2024-03-28 19.33 19.33 19.26 19.32 0.0M
2024-03-27 18.85 19.20 18.84 19.20 0.0M
2024-03-26 18.92 18.95 18.89 18.89 0.0M
2024-03-25 19.05 19.10 18.96 18.96 0.0M
2024-03-22 19.06 19.17 19.06 19.10 0.0M
2024-03-21 19.06 19.14 19.06 19.08 0.0M
2024-03-20 18.69 18.88 18.68 18.81 0.0M
2024-03-19 18.77 18.77 18.72 18.75 0.0M
2024-03-18 18.71 18.77 18.71 18.77 0.0M
2024-03-15 18.75 18.75 18.54 18.55 0.0M
2024-03-14 18.89 19.04 18.80 18.80 0.0M
2024-03-13 19.05 19.05 18.95 18.95 0.0M
2024-03-12 19.39 19.39 19.08 19.08 0.0M
2024-03-11 19.30 19.34 19.27 19.34 0.0M
2024-03-08 19.18 19.30 19.13 19.15 0.0M
2024-03-07 18.87 19.02 18.87 19.02 0.0M
2024-03-06 18.72 18.84 18.72 18.84 0.0M
2024-03-05 18.73 18.73 18.66 18.70 0.0M
2024-03-04 18.97 18.97 18.75 18.75 0.0M
2024-03-01 18.87 19.04 18.83 18.97 0.0M
2024-02-29 18.60 18.84 18.58 18.64 0.0M
2024-02-28 18.50 18.50 18.39 18.45 0.0M
2024-02-27 18.30 18.42 18.29 18.42 0.0M
2024-02-26 18.32 18.32 18.23 18.28 0.0M
2024-02-23 18.46 18.46 18.33 18.33 0.0M
2024-02-22 18.81 18.81 18.59 18.59 0.0M
2024-02-21 18.69 18.74 18.64 18.69 0.0M
2024-02-20 19.01 19.01 18.78 18.78 0.0M
2024-02-19 19.13 19.13 19.06 19.09 0.0M
2024-02-16 19.36 19.39 19.17 19.29 0.0M
2024-02-15 19.28 19.28 19.16 19.23 0.0M
2024-02-14 18.91 19.02 18.91 19.00 0.0M
2024-02-13 19.26 19.26 18.82 18.82 0.0M
2024-02-12 18.84 19.26 18.84 19.26 0.0M
2024-02-09 18.63 18.72 18.63 18.67 0.0M
2024-02-08 18.80 18.82 18.68 18.68 0.0M
2024-02-07 18.68 18.78 18.68 18.78 0.0M
2024-02-06 18.25 18.35 18.17 18.35 0.0M
2024-02-05 18.54 18.54 18.17 18.17 0.0M
2024-02-02 18.76 18.88 18.45 18.45 0.0M
2024-02-01 19.12 19.12 18.65 18.65 0.0M
2024-01-31 18.60 18.89 18.59 18.78 0.0M
2024-01-30 18.75 18.75 18.56 18.56 0.0M
2024-01-29 18.61 18.71 18.60 18.71 0.0M
2024-01-26 18.72 18.73 18.67 18.67 0.0M
2024-01-25 18.68 18.75 18.64 18.67 0.0M
2024-01-24 19.03 19.10 18.88 18.88 0.0M
2024-01-23 18.67 18.98 18.67 18.77 0.0M
2024-01-22 18.41 18.68 18.31 18.49 0.0M
2024-01-19 18.48 18.48 18.22 18.22 0.0M
2024-01-18 18.40 18.51 18.40 18.50 0.0M
2024-01-17 18.56 18.56 18.43 18.43 0.0M
2024-01-16 19.11 19.18 18.92 18.95 0.0M
2024-01-15 19.33 19.33 19.15 19.22 0.0M
2024-01-12 19.46 19.51 19.36 19.40 0.0M
2024-01-11 19.66 19.68 19.32 19.32 0.0M
2024-01-10 19.68 19.68 19.53 19.53 0.0M
2024-01-09 19.77 19.77 19.68 19.70 0.0M
2024-01-08 19.72 19.78 19.64 19.78 0.0M
2024-01-05 19.76 19.92 19.63 19.83 0.0M
2024-01-04 20.11 20.14 19.91 19.91 0.0M
2024-01-03 20.47 20.47 19.97 19.98 0.0M
2024-01-02 20.78 20.78 20.49 20.64 0.0M