Xtrackers MSCI World High Dividend Yield ESG UCITS ETF 1D USD Income

XZDW
🏛️ 독일 →
32.30
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
2025-09-26 32.35 32.37 32.21 32.30 0.0M
2025-09-25 32.29 32.30 32.15 32.26 0.0M
2025-09-24 32.34 32.35 32.26 32.33 0.0M
2025-09-23 32.33 32.40 32.22 32.40 0.0M
2025-09-22 32.20 32.29 32.20 32.29 0.0M
2025-09-19 32.31 32.35 32.23 32.24 0.0M
2025-09-18 32.29 32.33 32.14 32.33 0.0M
2025-09-17 31.88 32.06 31.88 32.04 0.0M
2025-09-16 32.15 32.15 31.89 31.89 0.0M
2025-09-15 32.24 32.24 32.11 32.11 0.0M
2025-09-12 32.32 32.32 32.20 32.20 0.0M
2025-09-11 32.08 32.26 32.03 32.26 0.0M
2025-09-10 32.09 32.22 31.97 31.97 0.0M
2025-09-09 32.04 32.07 31.95 32.04 0.0M
2025-09-08 32.14 32.14 31.98 31.98 0.0M
2025-09-05 32.14 32.29 31.97 31.97 0.0M
2025-09-04 31.97 32.14 31.97 32.13 0.0M
2025-09-03 31.88 32.02 31.86 31.86 0.0M
2025-09-02 32.08 32.11 31.72 31.72 0.0M
2025-09-01 32.11 32.18 31.99 32.18 0.0M
2025-08-29 32.25 32.25 31.99 32.02 0.0M
2025-08-28 32.44 32.50 32.16 32.16 0.0M
2025-08-27 32.32 32.46 32.26 32.33 0.0M
2025-08-26 32.28 32.31 32.09 32.09 0.0M
2025-08-25 32.29 32.30 32.23 32.28 0.0M
2025-08-22 32.09 32.30 32.02 32.30 0.0M
2025-08-21 32.12 32.15 31.99 32.13 0.0M
2025-08-20 32.17 32.17 31.96 32.04 0.0M
2025-08-19 32.28 32.40 32.24 32.36 0.0M
2025-08-18 32.29 32.33 32.28 32.28 0.0M
2025-08-15 32.45 32.45 32.19 32.20 0.0M
2025-08-14 32.25 32.43 32.24 32.37 0.0M
2025-08-13 32.17 32.29 32.17 32.25 0.0M
2025-08-12 31.93 32.13 31.93 32.12 0.0M
2025-08-11 32.01 32.14 32.01 32.03 0.0M
2025-08-08 31.78 31.98 31.78 31.93 0.0M
2025-08-07 31.70 31.94 31.61 31.70 0.0M
2025-08-06 31.78 31.92 31.60 31.70 0.0M
2025-08-05 32.02 32.04 31.71 31.71 0.0M
2025-08-04 31.57 31.77 31.56 31.77 0.0M
2025-08-01 31.98 31.99 31.34 31.37 0.0M
2025-07-31 32.17 32.51 32.17 32.26 0.0M
2025-07-30 32.19 32.44 32.19 32.34 0.0M
2025-07-29 32.26 32.37 32.26 32.31 0.0M
2025-07-28 32.23 32.23 32.06 32.06 0.0M
2025-07-25 31.95 32.02 31.90 31.91 0.0M
2025-07-24 32.00 32.07 31.96 32.02 0.0M
2025-07-23 31.91 31.98 31.90 31.97 0.0M
2025-07-22 31.74 31.76 31.65 31.68 0.0M
2025-07-21 31.78 31.80 31.67 31.72 0.0M
2025-07-18 31.91 31.91 31.66 31.66 0.0M
2025-07-17 31.72 31.80 31.66 31.80 0.0M
2025-07-16 31.51 31.71 31.28 31.28 0.0M
2025-07-15 31.77 31.77 31.64 31.64 0.0M
2025-07-14 31.56 31.56 31.41 31.52 0.0M
2025-07-11 31.86 31.86 31.57 31.57 0.0M
2025-07-10 31.55 31.94 31.55 31.92 0.0M
2025-07-09 31.48 31.77 31.48 31.62 0.0M
2025-07-08 31.49 31.66 31.45 31.61 0.0M
2025-07-07 31.56 31.64 31.46 31.53 0.0M
2025-07-04 31.52 31.52 31.41 31.44 0.0M
2025-07-03 31.46 31.69 31.46 31.63 0.0M
2025-07-02 31.44 31.46 31.30 31.42 0.0M
2025-07-01 31.22 31.46 30.98 31.46 0.0M
2025-06-30 31.28 31.31 31.14 31.23 0.0M
2025-06-27 31.07 31.32 31.07 31.32 0.0M
2025-06-26 30.79 30.98 30.79 30.90 0.0M
2025-06-25 31.17 31.17 30.87 30.94 0.0M
2025-06-24 31.06 31.08 30.93 31.00 0.0M
2025-06-23 30.76 30.86 30.72 30.78 0.0M
2025-06-20 30.87 30.97 30.69 30.80 0.0M
2025-06-19 31.07 31.07 30.80 30.85 0.0M
2025-06-18 31.10 31.18 31.09 31.12 0.0M
2025-06-17 31.19 31.20 31.10 31.20 0.0M
2025-06-16 31.20 31.28 31.04 31.24 0.0M
2025-06-13 31.36 31.36 31.10 31.24 0.0M
2025-06-12 31.51 31.51 31.11 31.43 0.0M
2025-06-11 32.00 32.00 31.79 31.79 0.0M
2025-06-10 31.84 31.89 31.70 31.89 0.0M
2025-06-09 31.66 31.78 31.66 31.75 0.0M
2025-06-06 31.46 31.71 31.38 31.66 0.0M
2025-06-05 31.38 31.49 31.23 31.45 0.0M
2025-06-04 31.50 31.50 31.37 31.42 0.0M
2025-06-03 31.16 31.38 31.16 31.37 0.0M
2025-06-02 31.16 31.16 31.00 31.05 0.0M
2025-05-30 31.44 31.50 31.31 31.31 0.0M
2025-05-29 31.77 31.84 31.32 31.32 0.0M
2025-05-28 31.55 31.55 31.36 31.46 0.0M
2025-05-27 31.29 31.45 31.29 31.44 0.0M
2025-05-26 31.20 31.32 31.17 31.23 0.0M
2025-05-23 31.33 31.33 30.81 30.98 0.0M
2025-05-22 31.35 31.42 31.34 31.42 0.0M
2025-05-21 31.45 31.62 31.40 31.62 0.0M
2025-05-20 31.79 32.05 31.78 31.97 0.0M
2025-05-19 31.63 31.85 31.54 31.83 0.0M
2025-05-16 31.78 31.93 31.78 31.91 0.0M
2025-05-15 31.43 31.88 31.39 31.88 0.0M
2025-05-14 31.56 31.64 31.41 31.58 0.0M
2025-05-13 31.77 31.81 31.68 31.71 0.0M
2025-05-12 31.05 31.75 31.05 31.69 0.0M
2025-05-09 30.82 30.88 30.67 30.85 0.0M
2025-05-08 30.68 30.83 30.58 30.83 0.0M
2025-05-07 30.44 30.50 30.29 30.50 0.0M
2025-05-06 30.64 30.66 30.39 30.66 0.0M
2025-05-05 30.66 30.75 30.53 30.75 0.0M
2025-05-02 30.57 30.67 30.38 30.66 0.0M
2025-04-30 30.00 30.11 29.64 30.03 0.0M
2025-04-29 29.91 29.97 29.87 29.88 0.0M
2025-04-28 29.80 29.92 29.70 29.70 0.0M
2025-04-25 29.74 29.87 29.55 29.57 0.0M
2025-04-24 29.22 29.62 29.05 29.55 0.0M
2025-04-23 29.33 29.59 29.33 29.33 0.0M
2025-04-22 28.56 28.80 28.43 28.73 0.0M
2025-04-17 28.93 29.04 28.87 28.94 0.0M
2025-04-16 29.09 29.20 28.97 29.15 0.0M
2025-04-15 29.47 29.51 29.22 29.48 0.0M
2025-04-14 29.01 29.35 29.01 29.22 0.0M
2025-04-11 28.88 28.91 28.04 28.43 0.0M
2025-04-10 30.16 30.16 28.65 28.65 0.0M
2025-04-09 27.90 28.23 27.50 27.82 0.0M
2025-04-08 28.85 29.56 28.85 29.24 0.0M
2025-04-07 27.69 29.08 27.49 28.58 0.0M
2025-04-04 30.31 30.32 29.24 29.37 0.0M
2025-04-03 31.07 31.09 30.32 30.50 0.0M
2025-04-02 31.96 31.96 31.76 31.83 0.0M
2025-04-01 31.99 32.07 31.71 32.07 0.0M
2025-03-31 31.56 31.82 31.45 31.82 0.0M
2025-03-28 32.18 32.28 31.79 31.79 0.0M
2025-03-27 32.42 32.43 32.30 32.43 0.0M
2025-03-26 32.47 32.48 32.37 32.37 0.0M
2025-03-25 32.54 32.56 32.46 32.46 0.0M
2025-03-24 32.38 32.55 32.35 32.55 0.0M
2025-03-21 32.15 32.23 32.07 32.11 0.0M
2025-03-20 32.26 32.45 32.21 32.25 0.0M
2025-03-19 32.14 32.27 32.03 32.27 0.0M
2025-03-18 32.12 32.28 32.00 32.04 0.0M
2025-03-17 32.02 32.20 31.98 32.15 0.0M
2025-03-14 31.83 32.10 31.83 32.03 0.0M
2025-03-13 31.85 32.12 31.84 31.84 0.0M
2025-03-12 32.11 32.18 31.77 32.18 0.0M
2025-03-11 32.70 32.71 31.95 32.00 0.0M
2025-03-10 33.15 33.15 32.87 32.92 0.0M
2025-03-07 32.92 33.08 32.68 32.86 0.0M
2025-03-06 32.98 33.21 32.91 33.21 0.0M
2025-03-05 33.35 33.40 32.81 32.87 0.0M
2025-03-04 33.98 34.02 33.48 33.48 0.0M
2025-03-03 34.57 34.57 34.25 34.28 0.0M
2025-02-28 34.22 34.22 34.16 34.17 0.0M
2025-02-27 34.37 34.50 34.33 34.48 0.0M
2025-02-26 34.33 34.39 34.29 34.36 0.0M
2025-02-25 34.20 34.36 34.09 34.11 0.0M
2025-02-24 34.44 34.47 34.27 34.42 0.0M
2025-02-21 34.60 34.69 34.50 34.57 0.0M
2025-02-20 34.71 34.74 34.47 34.47 0.0M
2025-02-19 34.59 34.67 34.52 34.67 0.0M
2025-02-18 34.69 34.78 34.66 34.66 0.0M
2025-02-17 34.66 34.73 34.55 34.64 0.0M
2025-02-14 34.71 34.71 34.47 34.50 0.0M
2025-02-13 34.47 34.66 34.47 34.60 0.0M
2025-02-12 34.56 34.64 34.42 34.44 0.0M
2025-02-11 34.65 34.65 34.50 34.57 0.0M
2025-02-10 34.53 34.70 34.53 34.70 0.0M
2025-02-07 34.57 34.67 34.45 34.45 0.0M
2025-02-06 34.52 34.66 34.52 34.66 0.0M
2025-02-05 34.26 34.28 34.16 34.27 0.0M
2025-02-04 34.49 34.49 34.25 34.33 0.0M
2025-02-03 34.54 34.57 34.37 34.51 0.0M
2025-01-31 34.70 34.90 34.66 34.70 0.0M
2025-01-30 34.51 34.64 34.42 34.43 0.0M
2025-01-29 34.49 34.61 34.43 34.43 0.0M
2025-01-28 34.32 34.42 34.21 34.36 0.0M
2025-01-27 33.90 34.06 33.73 33.97 0.0M
2025-01-24 34.33 34.33 34.14 34.14 0.0M
2025-01-23 34.22 34.28 34.15 34.27 0.0M
2025-01-22 34.16 34.16 34.05 34.16 0.0M
2025-01-21 33.92 34.14 33.92 33.92 0.0M
2025-01-20 34.14 34.14 33.95 33.97 0.0M
2025-01-17 34.00 34.35 33.96 34.14 0.0M
2025-01-16 33.99 33.99 33.84 33.91 0.0M
2025-01-15 33.48 33.89 33.41 33.85 0.0M
2025-01-14 33.61 33.65 33.39 33.39 0.0M
2025-01-13 33.50 33.54 33.31 33.45 0.0M
2025-01-10 33.69 33.75 33.55 33.55 0.0M
2025-01-09 33.71 33.78 33.71 33.75 0.0M
2025-01-08 33.83 33.86 33.62 33.71 0.0M
2025-01-07 33.70 33.90 33.63 33.77 0.0M
2025-01-06 33.77 33.86 33.66 33.86 0.0M
2025-01-03 33.66 33.70 33.61 33.70 0.0M
2025-01-02 33.66 33.84 33.51 33.84 0.0M