Xtrackers MSCI Nordic UCITS ETF 1D (XDN0)

XDN0
🏛️ 독일 →
47.07
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 50.19 50.19 50.19 50.19 0.0M
2023-12-28 50.22 50.25 50.05 50.09 0.0M
2023-12-27 50.08 50.19 50.08 50.19 0.0M
2023-12-22 49.48 50.00 49.48 49.91 0.0M
2023-12-21 49.40 49.65 49.40 49.60 0.0M
2023-12-20 49.36 49.73 49.30 49.71 0.0M
2023-12-19 49.07 49.42 49.07 49.42 0.0M
2023-12-18 48.62 49.12 48.62 49.07 0.0M
2023-12-15 48.56 48.86 48.56 48.65 0.0M
2023-12-14 48.33 48.47 48.33 48.47 0.0M
2023-12-13 47.56 47.85 47.56 47.79 0.0M
2023-12-12 47.79 47.79 47.67 47.67 0.0M
2023-12-11 47.94 48.05 47.92 48.00 0.0M
2023-12-08 47.70 47.70 47.70 47.70 0.0M
2023-12-07 47.73 47.73 47.73 47.73 0.0M
2023-12-06 47.76 47.76 47.76 47.76 0.0M
2023-12-05 47.46 47.65 47.46 47.57 0.0M
2023-12-04 47.71 47.71 47.53 47.53 0.0M
2023-12-01 47.47 47.81 47.47 47.81 0.0M
2023-11-30 47.30 47.39 47.13 47.37 0.0M
2023-11-29 47.03 47.35 47.02 47.23 0.0M
2023-11-28 47.24 47.24 46.90 46.94 0.0M
2023-11-27 47.57 47.59 47.52 47.54 0.0M
2023-11-24 47.52 47.52 47.52 47.52 0.0M
2023-11-23 47.12 47.39 47.12 47.39 0.0M
2023-11-22 47.14 47.20 47.11 47.14 0.0M
2023-11-21 47.21 47.21 47.04 47.04 0.0M
2023-11-20 46.82 47.26 46.82 47.26 0.0M
2023-11-17 46.12 46.91 46.12 46.83 0.0M
2023-11-16 46.40 46.43 46.05 46.05 0.0M
2023-11-15 46.22 46.60 46.22 46.40 0.0M
2023-11-14 45.63 46.16 45.63 46.16 0.0M
2023-11-13 45.49 45.90 45.49 45.86 0.0M
2023-11-10 45.49 45.50 45.49 45.50 0.0M
2023-11-09 45.80 45.81 45.80 45.80 0.0M
2023-11-08 45.40 45.71 45.40 45.71 0.0M
2023-11-07 45.28 45.39 45.24 45.24 0.0M
2023-11-06 45.15 45.36 45.15 45.32 0.0M
2023-11-03 45.31 45.31 45.13 45.13 0.0M
2023-11-02 45.09 45.50 45.09 45.50 0.0M
2023-11-01 44.52 44.52 44.52 44.52 0.0M
2023-10-31 43.97 44.35 43.97 44.32 0.0M
2023-10-30 43.71 44.02 43.71 44.02 0.0M
2023-10-27 44.06 44.06 43.48 43.48 0.0M
2023-10-26 43.46 43.46 43.42 43.42 0.0M
2023-10-25 44.06 44.29 43.89 44.05 0.0M
2023-10-24 44.29 44.29 44.17 44.17 0.0M
2023-10-23 44.44 44.44 43.81 43.93 0.0M
2023-10-20 44.48 44.48 44.40 44.43 0.0M
2023-10-19 45.49 45.52 44.72 44.72 0.0M
2023-10-18 46.29 46.29 46.01 46.01 0.0M
2023-10-17 46.66 46.66 46.66 46.66 0.0M
2023-10-16 46.87 46.88 46.75 46.88 0.0M
2023-10-13 46.85 46.96 46.52 46.94 0.0M
2023-10-12 46.65 47.12 46.65 46.91 0.0M
2023-10-11 45.63 46.39 45.63 46.39 0.0M
2023-10-10 45.29 45.90 45.29 45.86 0.0M
2023-10-09 45.03 45.15 45.03 45.15 0.0M
2023-10-06 44.62 45.25 44.62 45.25 0.0M
2023-10-05 44.42 44.63 44.41 44.63 0.0M
2023-10-04 44.06 44.06 43.94 43.94 0.0M
2023-10-03 44.69 45.13 44.23 44.23 0.0M
2023-10-02 45.43 45.45 44.95 44.95 0.0M
2023-09-29 45.47 45.95 45.37 45.37 0.0M
2023-09-28 45.19 45.45 45.19 45.34 0.0M
2023-09-27 45.08 45.20 45.08 45.20 0.0M
2023-09-26 44.91 45.19 44.90 44.92 0.0M
2023-09-25 44.99 45.28 44.98 45.15 0.0M
2023-09-22 45.01 45.14 45.01 45.04 0.0M
2023-09-21 45.72 45.86 45.68 45.68 0.0M
2023-09-20 45.51 45.96 45.51 45.90 0.0M
2023-09-19 45.45 45.59 45.45 45.59 0.0M
2023-09-18 45.89 45.89 45.38 45.42 0.0M
2023-09-15 46.41 46.43 46.41 46.43 0.0M
2023-09-14 45.37 46.35 45.37 46.35 0.0M
2023-09-13 45.45 45.45 45.38 45.38 0.0M
2023-09-12 46.00 46.00 46.00 46.00 0.0M
2023-09-11 45.98 46.25 45.89 46.25 0.0M
2023-09-08 45.93 45.93 45.65 45.65 0.0M
2023-09-07 45.67 45.69 45.67 45.69 0.0M
2023-09-06 45.55 45.79 45.55 45.79 0.0M
2023-09-05 45.51 45.95 45.51 45.86 0.0M
2023-09-04 45.56 45.86 45.56 45.75 0.0M
2023-09-01 45.07 45.51 45.07 45.51 0.0M
2023-08-31 45.44 45.46 45.27 45.27 0.0M
2023-08-30 45.67 45.74 45.39 45.39 0.0M
2023-08-29 45.39 45.59 45.39 45.59 0.0M
2023-08-28 45.02 45.02 45.02 45.02 0.0M
2023-08-25 44.63 44.86 44.63 44.86 0.0M
2023-08-24 45.57 45.57 44.58 44.58 0.0M
2023-08-23 44.80 44.88 44.80 44.88 0.0M
2023-08-22 45.63 45.84 45.63 45.84 0.0M
2023-08-21 45.38 45.49 45.38 45.49 0.0M
2023-08-18 45.65 45.65 45.39 45.42 0.0M
2023-08-17 45.69 45.69 45.69 45.69 0.0M
2023-08-16 45.64 46.05 45.64 46.04 0.0M
2023-08-15 46.36 46.36 45.99 46.02 0.0M
2023-08-14 46.05 46.27 46.05 46.23 0.0M
2023-08-11 46.65 46.65 46.65 46.65 0.0M
2023-08-10 47.23 47.23 46.74 46.74 0.0M
2023-08-09 47.07 47.07 46.81 46.89 0.0M
2023-08-08 44.97 46.40 44.97 46.40 0.0M
2023-08-07 44.96 45.10 44.96 45.10 0.0M
2023-08-04 45.12 45.12 45.12 45.12 0.0M
2023-08-03 45.07 45.07 44.85 44.85 0.0M
2023-08-02 45.47 45.49 45.09 45.33 0.0M
2023-08-01 46.08 46.08 45.93 45.99 0.0M
2023-07-31 45.65 46.13 45.64 46.12 0.0M
2023-07-28 45.97 45.97 45.75 45.75 0.0M
2023-07-27 46.02 46.32 46.02 46.32 0.0M
2023-07-26 46.37 46.37 45.86 45.86 0.0M
2023-07-25 46.22 46.45 46.13 46.44 0.0M
2023-07-24 46.18 46.25 46.18 46.25 0.0M
2023-07-21 45.85 46.17 45.85 46.17 0.0M
2023-07-20 45.66 45.93 45.66 45.91 0.0M
2023-07-19 46.14 46.14 45.84 45.84 0.0M
2023-07-18 45.54 45.93 45.54 45.91 0.0M
2023-07-17 45.25 45.69 45.25 45.60 0.0M
2023-07-14 45.79 45.79 45.73 45.78 0.0M
2023-07-13 45.63 45.93 45.63 45.93 0.0M
2023-07-12 45.01 45.25 44.51 45.25 0.0M
2023-07-11 44.80 44.80 44.65 44.80 0.0M
2023-07-10 44.49 44.75 44.47 44.75 0.0M
2023-07-07 44.84 44.84 44.47 44.79 0.0M
2023-07-06 45.31 45.31 44.64 44.64 0.0M
2023-07-05 45.72 45.72 45.63 45.66 0.0M
2023-07-04 45.67 45.94 45.67 45.94 0.0M
2023-07-03 45.94 45.94 45.71 45.77 0.0M
2023-06-30 45.20 45.85 45.20 45.85 0.0M
2023-06-29 45.04 45.22 45.04 45.22 0.0M
2023-06-28 44.90 45.05 44.90 45.01 0.0M
2023-06-27 45.11 45.11 44.82 44.82 0.0M
2023-06-26 44.83 44.91 44.79 44.89 0.0M
2023-06-23 44.87 45.00 44.81 44.95 0.0M
2023-06-22 45.04 45.17 45.04 45.17 0.0M
2023-06-21 45.72 45.77 45.45 45.68 0.0M
2023-06-20 45.89 45.89 45.69 45.69 0.0M
2023-06-19 46.67 46.67 46.07 46.07 0.0M
2023-06-16 46.80 46.98 46.80 46.98 0.0M
2023-06-15 46.64 46.85 46.56 46.56 0.0M
2023-06-14 46.78 46.92 46.78 46.92 0.0M
2023-06-13 46.77 46.82 46.77 46.82 0.0M
2023-06-12 46.56 46.57 46.45 46.45 0.0M
2023-06-09 46.55 46.55 46.51 46.51 0.0M
2023-06-08 46.21 46.61 46.21 46.51 0.0M
2023-06-07 46.54 46.67 46.54 46.60 0.0M
2023-06-06 46.18 46.68 46.18 46.68 0.0M
2023-06-05 46.26 46.50 46.26 46.39 0.0M
2023-06-02 45.89 46.16 45.89 46.10 0.0M
2023-06-01 45.92 45.92 45.75 45.75 0.0M
2023-05-31 45.54 45.82 45.54 45.82 0.0M
2023-05-30 46.23 46.32 45.91 45.91 0.0M
2023-05-29 46.55 46.55 46.32 46.32 0.0M
2023-05-26 45.97 46.36 45.97 46.36 0.0M
2023-05-25 46.13 46.13 46.13 46.13 0.0M
2023-05-24 46.59 46.59 46.23 46.23 0.0M
2023-05-23 47.55 47.55 47.55 47.55 0.0M
2023-05-22 47.77 47.77 47.64 47.64 0.0M
2023-05-19 47.44 47.86 47.44 47.86 0.0M
2023-05-18 47.36 47.52 47.36 47.52 0.0M
2023-05-17 47.07 47.17 47.07 47.17 0.0M
2023-05-16 47.76 47.76 47.14 47.14 0.0M
2023-05-15 47.68 47.77 47.60 47.60 0.0M
2023-05-12 47.33 47.33 47.33 47.33 0.0M
2023-05-11 47.16 47.45 47.16 47.21 0.0M
2023-05-10 47.40 47.40 47.07 47.14 0.0M
2023-05-09 47.65 47.65 47.12 47.12 0.0M
2023-05-08 47.11 47.59 47.11 47.55 0.0M
2023-05-05 46.65 47.05 46.61 47.03 0.0M
2023-05-04 46.77 46.77 45.94 46.50 0.0M
2023-05-03 46.84 46.88 46.76 46.76 0.0M
2023-05-02 47.46 47.46 46.87 47.07 0.0M
2023-04-28 47.22 47.40 46.96 47.32 0.0M
2023-04-27 46.39 47.22 46.39 47.22 0.0M
2023-04-26 46.95 46.95 46.42 46.42 0.0M
2023-04-25 47.32 47.32 47.00 47.00 0.0M
2023-04-24 47.44 47.56 47.44 47.52 0.0M
2023-04-21 47.10 47.24 47.00 47.24 0.0M
2023-04-20 47.19 47.19 47.00 47.00 0.0M
2023-04-19 47.63 47.63 47.12 47.17 0.0M
2023-04-18 47.72 48.05 47.72 48.05 0.0M
2023-04-17 47.41 47.78 47.41 47.73 0.0M
2023-04-14 46.96 47.35 46.96 47.35 0.0M
2023-04-13 46.58 46.58 46.58 46.58 0.0M
2023-04-12 46.15 46.62 46.15 46.55 0.0M
2023-04-11 46.21 46.21 46.14 46.17 0.0M
2023-04-06 45.79 45.92 45.79 45.92 0.0M
2023-04-05 46.11 46.11 45.71 45.71 0.0M
2023-04-04 46.36 46.63 46.36 46.63 0.0M
2023-04-03 46.31 46.45 46.25 46.25 0.0M
2023-03-31 45.91 46.50 45.91 46.50 0.0M
2023-03-30 45.50 45.87 45.43 45.76 0.0M
2023-03-29 44.92 44.92 44.92 44.92 0.0M
2023-03-28 45.10 45.10 44.72 44.72 0.0M
2023-03-27 44.84 44.97 44.81 44.83 0.0M
2023-03-24 44.57 44.57 44.13 44.13 0.0M
2023-03-23 44.56 44.80 44.56 44.80 0.0M
2023-03-22 44.80 44.80 44.29 44.29 0.0M
2023-03-21 44.49 44.85 44.49 44.83 0.0M
2023-03-20 42.99 44.20 42.96 44.20 0.0M
2023-03-17 44.22 44.56 43.35 43.35 0.0M
2023-03-16 44.39 44.39 43.35 43.96 0.0M
2023-03-15 45.01 45.01 43.98 44.12 0.0M
2023-03-14 44.21 44.95 44.07 44.95 0.0M
2023-03-13 45.04 45.04 45.04 45.04 0.0M
2023-03-10 45.09 45.31 44.44 44.44 0.0M
2023-03-09 45.78 45.93 45.78 45.93 0.0M
2023-03-08 45.85 45.92 45.81 45.81 0.0M
2023-03-07 46.60 46.75 45.95 45.95 0.0M
2023-03-06 46.92 46.92 46.49 46.49 0.0M
2023-03-03 46.32 46.63 46.30 46.63 0.0M
2023-03-02 45.98 46.21 45.90 46.21 0.0M
2023-03-01 46.31 46.31 46.31 46.31 0.0M
2023-02-28 46.41 46.44 46.22 46.35 0.0M
2023-02-27 45.95 46.53 45.95 46.53 0.0M
2023-02-24 46.49 46.49 45.96 46.02 0.0M
2023-02-23 46.29 46.52 46.22 46.40 0.0M
2023-02-22 46.15 46.21 45.89 46.20 0.0M
2023-02-21 46.20 46.45 46.20 46.30 0.0M
2023-02-20 46.22 46.37 46.17 46.36 0.0M
2023-02-17 45.83 46.26 45.83 46.26 0.0M
2023-02-16 46.58 46.58 45.98 46.05 0.0M
2023-02-15 46.02 46.27 45.96 46.27 0.0M
2023-02-14 46.30 46.48 46.18 46.18 0.0M
2023-02-13 45.73 46.14 45.73 46.14 0.0M
2023-02-10 45.89 45.89 45.59 45.66 0.0M
2023-02-09 46.04 46.15 46.04 46.15 0.0M
2023-02-08 46.03 46.03 46.03 46.03 0.0M
2023-02-07 45.62 46.07 45.62 46.07 0.0M
2023-02-06 45.57 45.65 45.56 45.65 0.0M
2023-02-03 45.61 46.08 45.61 46.08 0.0M
2023-02-02 45.22 45.67 45.22 45.67 0.0M
2023-02-01 44.74 45.20 44.74 45.15 0.0M
2023-01-31 44.99 45.11 44.50 44.94 0.0M
2023-01-30 44.86 45.12 44.86 44.96 0.0M
2023-01-27 45.06 45.06 45.03 45.03 0.0M
2023-01-26 45.30 45.30 45.05 45.05 0.0M
2023-01-25 45.62 45.65 45.07 45.35 0.0M
2023-01-24 45.93 45.99 45.62 45.65 0.0M
2023-01-23 45.59 45.89 45.59 45.89 0.0M
2023-01-20 45.20 45.39 45.20 45.29 0.0M
2023-01-19 45.58 45.65 45.13 45.16 0.0M
2023-01-18 45.75 46.10 45.71 46.10 0.0M
2023-01-17 45.45 45.59 45.45 45.57 0.0M
2023-01-16 45.30 45.56 45.30 45.53 0.0M
2023-01-13 45.22 45.41 45.20 45.41 0.0M
2023-01-12 45.02 45.28 45.02 45.28 0.0M
2023-01-11 45.08 45.08 44.95 44.95 0.0M
2023-01-10 45.30 45.30 45.02 45.02 0.0M
2023-01-09 45.43 45.65 45.24 45.24 0.0M
2023-01-06 44.86 44.86 44.86 44.86 0.0M
2023-01-05 44.61 44.77 44.58 44.60 0.0M
2023-01-04 44.71 44.89 44.71 44.89 0.0M
2023-01-03 44.71 44.71 44.54 44.54 0.0M
2023-01-02 44.20 44.47 44.20 44.40 0.0M