Xtrackers MSCI USA Consumer Staples UCITS ETF 1D (XUCS)

XUCS
🏛️ 독일 →
39.28
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 37.97 37.99 37.87 37.94 0.0M
2021-12-29 37.89 37.96 37.77 37.77 0.0M
2021-12-28 37.53 37.85 37.53 37.79 0.0M
2021-12-27 36.94 37.39 36.94 37.39 0.0M
2021-12-23 37.08 37.29 37.08 37.23 0.0M
2021-12-22 37.00 37.00 36.82 36.93 0.0M
2021-12-21 37.16 37.19 36.83 36.85 0.0M
2021-12-20 36.79 36.89 36.77 36.79 0.0M
2021-12-17 37.54 37.62 37.40 37.44 0.0M
2021-12-16 37.46 37.58 37.28 37.58 0.0M
2021-12-15 37.12 37.32 37.07 37.30 0.0M
2021-12-14 37.15 37.15 36.88 36.98 0.0M
2021-12-13 36.64 36.86 36.64 36.86 0.0M
2021-12-10 35.91 36.32 35.91 36.32 0.0M
2021-12-09 35.67 35.76 35.61 35.76 0.0M
2021-12-08 36.01 36.20 35.47 35.47 0.0M
2021-12-07 36.08 36.22 36.08 36.20 0.0M
2021-12-06 35.55 35.94 35.42 35.90 0.0M
2021-12-03 34.84 35.17 34.79 35.12 0.0M
2021-12-02 34.61 34.86 34.33 34.86 0.0M
2021-12-01 34.72 35.04 34.72 35.04 0.0M
2021-11-30 35.23 35.31 35.14 35.18 0.0M
2021-11-29 35.76 35.76 35.59 35.75 0.0M
2021-11-26 36.03 36.03 35.49 35.49 0.0M
2021-11-25 36.25 36.32 36.24 36.24 0.0M
2021-11-24 36.17 36.39 36.15 36.20 0.0M
2021-11-23 35.98 36.07 35.96 36.06 0.0M
2021-11-22 35.69 36.05 35.64 36.05 0.0M
2021-11-19 35.57 35.63 35.57 35.63 0.0M
2021-11-18 35.68 35.68 35.37 35.37 0.0M
2021-11-17 35.83 35.83 35.70 35.73 0.0M
2021-11-16 35.81 35.94 35.81 35.83 0.0M
2021-11-15 35.37 35.68 35.37 35.62 0.0M
2021-11-12 35.40 35.55 35.39 35.55 0.0M
2021-11-11 35.38 35.39 35.25 35.32 0.0M
2021-11-10 34.89 35.18 34.89 35.18 0.0M
2021-11-09 34.64 34.80 34.64 34.80 0.0M
2021-11-08 35.14 35.15 34.66 34.68 0.0M
2021-11-05 34.95 35.07 34.95 35.07 0.0M
2021-11-04 34.87 35.02 34.83 35.02 0.0M
2021-11-03 34.54 34.63 34.53 34.63 0.0M
2021-11-02 34.21 34.52 34.21 34.52 0.0M
2021-11-01 34.35 34.35 34.29 34.29 0.0M
2021-10-29 33.99 34.38 33.99 34.38 0.0M
2021-10-28 34.08 34.13 33.93 33.93 0.0M
2021-10-27 34.25 34.35 34.18 34.18 0.0M
2021-10-26 34.20 34.26 34.14 34.25 0.0M
2021-10-25 34.02 34.11 34.02 34.11 0.0M
2021-10-22 33.84 34.01 33.84 34.00 0.0M
2021-10-21 33.72 33.77 33.72 33.76 0.0M
2021-10-20 33.57 33.85 33.57 33.81 0.0M
2021-10-19 33.61 33.62 33.44 33.44 0.0M
2021-10-18 33.86 33.86 33.76 33.76 0.0M
2021-10-15 33.93 33.95 33.87 33.87 0.0M
2021-10-14 33.66 33.93 33.57 33.93 0.0M
2021-10-13 33.54 33.64 33.37 33.44 0.0M
2021-10-12 33.36 33.84 33.36 33.84 0.0M
2021-10-11 33.46 33.65 33.46 33.62 0.0M
2021-10-08 33.66 33.66 33.51 33.51 0.0M
2021-10-07 33.58 33.83 33.57 33.79 0.0M
2021-10-06 32.94 33.10 32.94 33.10 0.0M
2021-10-05 32.86 33.13 32.86 33.13 0.0M
2021-10-04 32.85 33.04 32.59 32.59 0.0M
2021-10-01 32.81 32.93 32.81 32.83 0.0M
2021-09-30 33.73 33.73 33.22 33.22 0.0M
2021-09-29 33.11 33.54 33.11 33.54 0.0M
2021-09-28 33.38 33.38 33.04 33.04 0.0M
2021-09-27 33.71 33.71 33.48 33.48 0.0M
2021-09-24 33.34 33.49 33.32 33.44 0.0M
2021-09-23 33.39 33.41 33.36 33.41 0.0M
2021-09-22 33.32 33.36 33.28 33.36 0.0M
2021-09-21 33.37 33.41 33.31 33.38 0.0M
2021-09-20 33.36 33.47 33.32 33.38 0.0M
2021-09-17 33.69 33.69 33.56 33.64 0.0M
2021-09-16 33.66 33.74 33.49 33.49 0.0M
2021-09-15 33.54 33.54 33.38 33.51 0.0M
2021-09-14 33.64 33.68 33.54 33.54 0.0M
2021-09-13 33.76 33.86 33.72 33.72 0.0M
2021-09-10 33.69 33.69 33.52 33.52 0.0M
2021-09-09 33.73 33.80 33.72 33.72 0.0M
2021-09-08 33.57 33.79 33.57 33.79 0.0M
2021-09-07 33.87 33.89 33.59 33.59 0.0M
2021-09-06 33.80 33.97 33.80 33.95 0.0M
2021-09-03 33.86 33.90 33.71 33.81 0.0M
2021-09-02 33.83 33.92 33.81 33.85 0.0M
2021-09-01 33.83 33.85 33.59 33.69 0.0M
2021-08-31 33.71 33.77 33.53 33.77 0.0M
2021-08-30 33.47 33.69 33.47 33.69 0.0M
2021-08-27 33.56 33.57 33.53 33.55 0.0M
2021-08-26 33.64 33.71 33.49 33.54 0.0M
2021-08-25 33.81 33.81 33.67 33.68 0.0M
2021-08-24 34.05 34.05 33.83 33.83 0.0M
2021-08-23 34.32 34.32 34.19 34.19 0.0M
2021-08-20 34.17 34.37 34.16 34.37 0.0M
2021-08-19 33.80 34.14 33.71 34.14 0.0M
2021-08-18 34.38 34.38 34.11 34.11 0.0M
2021-08-17 34.03 34.41 34.02 34.41 0.0M
2021-08-16 33.77 34.04 33.77 34.04 0.0M
2021-08-13 33.77 33.79 33.71 33.79 0.0M
2021-08-12 33.76 33.79 33.71 33.71 0.0M
2021-08-11 33.74 33.91 33.74 33.85 0.0M
2021-08-10 33.39 33.69 33.39 33.69 0.0M
2021-08-09 33.23 33.37 33.19 33.35 0.0M
2021-08-06 33.10 33.28 33.10 33.22 0.0M
2021-08-05 32.90 32.96 32.90 32.96 0.0M
2021-08-04 33.13 33.19 32.89 32.89 0.0M
2021-08-03 33.08 33.21 32.96 33.21 0.0M
2021-08-02 33.37 33.37 33.07 33.13 0.0M
2021-07-30 32.90 33.27 32.90 33.27 0.0M
2021-07-29 33.00 33.03 33.00 33.03 0.0M
2021-07-28 33.29 33.35 33.14 33.14 0.0M
2021-07-27 33.26 33.38 33.26 33.38 0.0M
2021-07-26 33.21 33.28 33.18 33.28 0.0M
2021-07-23 33.02 33.25 32.99 33.25 0.0M
2021-07-22 32.99 33.00 32.70 33.00 0.0M
2021-07-21 33.15 33.22 33.04 33.04 0.0M
2021-07-20 33.17 33.17 33.05 33.15 0.0M
2021-07-19 33.04 33.09 32.83 32.87 0.0M
2021-07-16 33.02 33.11 33.02 33.07 0.0M
2021-07-15 32.77 32.89 32.75 32.80 0.0M
2021-07-14 32.59 32.77 32.59 32.77 0.0M
2021-07-13 32.44 32.76 32.42 32.76 0.0M
2021-07-12 32.49 32.49 32.43 32.43 0.0M
2021-07-09 32.49 32.58 32.38 32.58 0.0M
2021-07-08 32.52 32.52 32.27 32.37 0.0M
2021-07-07 32.36 32.72 32.33 32.72 0.0M
2021-07-06 32.32 32.45 32.29 32.29 0.0M
2021-07-05 32.46 32.46 32.35 32.42 0.0M
2021-07-02 32.44 32.54 32.42 32.50 0.0M
2021-07-01 32.49 32.54 32.38 32.41 0.0M
2021-06-30 32.11 32.38 32.07 32.38 0.0M
2021-06-29 32.13 32.19 32.13 32.13 0.0M
2021-06-28 32.08 32.13 32.08 32.13 0.0M
2021-06-25 31.82 31.92 31.76 31.92 0.0M
2021-06-24 31.77 31.85 31.77 31.81 0.0M
2021-06-23 32.01 32.01 31.68 31.79 0.0M
2021-06-22 31.96 32.06 31.94 32.06 0.0M
2021-06-21 31.58 31.83 31.56 31.83 0.0M
2021-06-18 32.08 32.08 31.71 31.77 0.0M
2021-06-17 31.70 32.04 31.70 32.04 0.0M
2021-06-16 31.79 31.82 31.71 31.71 0.0M
2021-06-15 31.90 31.98 31.87 31.87 0.0M
2021-06-14 32.03 32.03 31.78 31.78 0.0M
2021-06-11 31.69 31.86 31.69 31.86 0.0M
2021-06-10 31.60 31.84 31.60 31.82 0.0M
2021-06-09 31.70 31.70 31.65 31.70 0.0M
2021-06-08 31.96 32.01 31.70 31.70 0.0M
2021-06-07 32.08 32.10 31.81 31.81 0.0M
2021-06-04 32.09 32.13 32.06 32.10 0.0M
2021-06-03 31.72 31.98 31.61 31.98 0.0M
2021-06-02 31.54 31.65 31.54 31.61 0.0M
2021-06-01 31.63 31.75 31.53 31.53 0.0M
2021-05-31 31.77 31.77 31.54 31.54 0.0M
2021-05-28 31.73 31.84 31.73 31.74 0.0M
2021-05-27 31.74 31.82 31.74 31.82 0.0M
2021-05-26 31.83 31.83 31.69 31.81 0.0M
2021-05-25 31.76 31.77 31.69 31.69 0.0M
2021-05-21 31.72 31.89 31.72 31.83 0.0M
2021-05-20 31.47 31.70 31.38 31.70 0.0M
2021-05-19 31.38 31.46 31.23 31.32 0.0M
2021-05-18 31.75 31.79 31.61 31.64 0.0M
2021-05-17 31.85 31.85 31.75 31.77 0.0M
2021-05-14 31.95 32.02 31.84 32.02 0.0M
2021-05-13 31.36 31.81 31.36 31.81 0.0M
2021-05-12 31.69 31.70 31.67 31.69 0.0M
2021-05-11 32.04 32.04 31.72 31.72 0.0M
2021-05-10 31.74 32.10 31.74 32.10 0.0M
2021-05-07 31.92 31.92 31.75 31.75 0.0M
2021-05-06 31.70 31.87 31.60 31.87 0.0M
2021-05-05 31.76 31.80 31.60 31.60 0.0M
2021-05-04 31.86 31.86 31.77 31.79 0.0M
2021-05-03 31.62 31.79 31.53 31.79 0.0M
2021-04-30 31.24 31.45 31.24 31.40 0.0M
2021-04-29 31.06 31.21 31.00 31.21 0.0M
2021-04-28 31.16 31.22 31.03 31.03 0.0M
2021-04-27 31.79 31.82 31.73 31.73 0.0M
2021-04-26 32.18 32.18 31.81 31.81 0.0M
2021-04-23 32.30 32.36 32.26 32.26 0.0M
2021-04-22 32.44 32.50 32.44 32.50 0.0M
2021-04-21 32.50 32.66 32.49 32.54 0.0M
2021-04-20 32.19 32.46 31.95 32.46 0.0M
2021-04-19 32.41 32.41 32.29 32.41 0.0M
2021-04-16 32.28 32.47 32.28 32.43 0.0M
2021-04-15 32.12 32.36 32.12 32.36 0.0M
2021-04-14 32.18 32.18 31.98 32.07 0.0M
2021-04-13 32.46 32.47 32.23 32.23 0.0M
2021-04-12 32.27 32.38 32.19 32.33 0.0M
2021-04-09 32.36 32.37 32.22 32.22 0.0M
2021-04-08 32.39 32.39 32.25 32.26 0.0M
2021-04-07 32.36 32.36 32.32 32.35 0.0M
2021-04-06 32.55 32.55 32.33 32.47 0.0M
2021-04-01 32.36 32.36 32.12 32.12 0.0M
2021-03-31 32.46 32.55 32.44 32.55 0.0M
2021-03-30 32.83 32.90 32.59 32.59 0.0M
2021-03-29 32.31 32.54 32.30 32.54 0.0M
2021-03-26 31.86 31.99 31.86 31.99 0.0M
2021-03-25 31.42 31.66 31.39 31.60 0.0M
2021-03-24 31.48 31.56 31.48 31.53 0.0M
2021-03-23 31.09 31.51 31.09 31.47 0.0M
2021-03-22 30.72 31.00 30.72 31.00 0.0M
2021-03-19 30.82 30.91 30.73 30.84 0.0M
2021-03-18 30.77 30.77 30.53 30.65 0.0M
2021-03-17 30.99 30.99 30.90 30.91 0.0M
2021-03-16 30.77 30.97 30.75 30.97 0.0M
2021-03-15 30.70 30.77 30.66 30.69 0.0M
2021-03-12 30.45 30.61 30.42 30.48 0.0M
2021-03-11 30.60 30.60 30.40 30.48 0.0M
2021-03-10 30.14 30.43 30.14 30.43 0.0M
2021-03-09 30.35 30.41 30.25 30.34 0.0M
2021-03-08 30.08 30.44 30.08 30.43 0.0M
2021-03-05 29.26 29.71 29.25 29.71 0.0M
2021-03-04 29.17 29.59 29.10 29.51 0.0M
2021-03-03 29.37 29.44 29.26 29.27 0.0M
2021-03-02 29.44 29.48 29.37 29.37 0.0M
2021-03-01 29.26 29.61 29.26 29.57 0.0M
2021-02-26 29.40 29.56 29.18 29.18 0.0M
2021-02-25 29.67 29.67 29.49 29.49 0.0M
2021-02-24 29.65 29.75 29.64 29.69 0.0M
2021-02-23 29.79 29.80 29.66 29.80 0.0M
2021-02-22 29.65 29.70 29.60 29.63 0.0M
2021-02-19 30.15 30.15 29.96 29.98 0.0M
2021-02-18 30.34 30.34 30.08 30.17 0.0M
2021-02-17 30.16 30.38 30.16 30.33 0.0M
2021-02-16 30.22 30.22 30.02 30.02 0.0M
2021-02-15 30.10 30.26 30.10 30.26 0.0M
2021-02-12 30.01 30.13 30.01 30.02 0.0M
2021-02-11 30.23 30.25 30.15 30.15 0.0M
2021-02-10 30.30 30.39 30.19 30.20 0.0M
2021-02-09 30.36 30.36 30.29 30.29 0.0M
2021-02-08 30.38 30.45 30.34 30.34 0.0M
2021-02-05 30.26 30.38 30.26 30.38 0.0M
2021-02-04 29.84 30.15 29.84 30.15 0.0M
2021-02-03 29.87 29.87 29.69 29.81 0.0M
2021-02-02 29.62 29.97 29.62 29.95 0.0M
2021-02-01 29.46 29.64 29.46 29.50 0.0M
2021-01-29 29.65 29.82 29.51 29.51 0.0M
2021-01-28 29.89 30.16 29.89 30.16 0.0M
2021-01-27 30.05 30.56 30.05 30.21 0.0M
2021-01-26 29.94 30.09 29.94 30.09 0.0M
2021-01-25 29.71 30.00 29.68 29.96 0.0M
2021-01-22 29.76 29.76 29.64 29.72 0.0M
2021-01-21 30.11 30.11 29.80 29.85 0.0M
2021-01-20 29.80 30.05 29.80 29.91 0.0M
2021-01-19 30.25 30.25 29.95 29.95 0.0M
2021-01-18 30.22 30.25 30.16 30.25 0.0M
2021-01-15 30.11 30.18 30.04 30.15 0.0M
2021-01-14 30.38 30.38 30.15 30.15 0.0M
2021-01-13 30.11 30.29 30.03 30.29 0.0M
2021-01-12 30.32 30.41 30.20 30.20 0.0M
2021-01-11 30.37 30.54 30.37 30.48 0.0M
2021-01-08 30.40 30.40 30.10 30.10 0.0M
2021-01-07 30.30 30.38 30.06 30.14 0.0M
2021-01-06 30.16 30.36 30.10 30.35 0.0M
2021-01-05 30.22 30.28 30.04 30.10 0.0M
2021-01-04 30.68 30.76 30.12 30.12 0.0M