Xtrackers MSCI World Momentum ESG UCITS ETF 1C

XWEM
🏛️ 독일 →
46.19
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 44.38 44.56 44.13 44.13 0.0M
2024-12-27 44.99 45.07 44.49 44.58 0.0M
2024-12-23 44.59 44.59 44.32 44.35 0.0M
2024-12-20 43.84 44.46 43.42 44.46 0.0M
2024-12-19 44.21 44.38 44.10 44.31 0.0M
2024-12-18 45.03 45.16 44.97 45.00 0.0M
2024-12-17 45.16 45.25 44.90 44.94 0.0M
2024-12-16 45.13 45.29 45.08 45.22 0.0M
2024-12-13 45.27 45.28 44.99 45.05 0.0M
2024-12-12 45.01 45.09 44.93 44.96 0.0M
2024-12-11 44.68 45.14 44.64 45.14 0.0M
2024-12-10 44.74 44.78 44.66 44.77 0.0M
2024-12-09 45.59 45.60 44.75 44.88 0.0M
2024-12-06 45.29 45.47 45.28 45.32 0.0M
2024-12-05 45.49 45.52 45.34 45.51 0.0M
2024-12-04 45.34 45.45 45.26 45.31 0.0M
2024-12-03 45.21 45.21 45.01 45.12 0.0M
2024-12-02 45.11 45.16 44.92 45.16 0.0M
2024-11-29 44.64 44.84 44.64 44.84 0.0M
2024-11-28 44.69 44.70 44.65 44.70 0.0M
2024-11-27 44.86 44.86 44.42 44.42 0.0M
2024-11-26 44.66 44.80 44.53 44.80 0.0M
2024-11-25 45.13 45.13 44.56 44.65 0.0M
2024-11-22 44.74 44.98 44.74 44.94 0.0M
2024-11-21 44.06 44.56 44.04 44.56 0.0M
2024-11-20 44.01 44.08 43.84 43.84 0.0M
2024-11-19 43.77 43.77 43.36 43.74 0.0M
2024-11-18 43.62 43.70 43.42 43.67 0.0M
2024-11-15 43.93 43.93 43.64 43.64 0.0M
2024-11-14 44.42 44.53 44.21 44.21 0.0M
2024-11-13 44.07 44.32 43.96 44.32 0.0M
2024-11-12 44.30 44.31 44.12 44.12 0.0M
2024-11-11 44.20 44.53 44.19 44.34 0.0M
2024-11-08 43.69 43.89 43.52 43.89 0.0M
2024-11-07 43.34 43.43 43.19 43.43 0.0M
2024-11-06 43.30 43.47 42.91 43.02 0.0M
2024-11-05 41.33 41.60 41.28 41.60 0.0M
2024-11-04 41.31 41.35 41.30 41.31 0.0M
2024-11-01 41.23 41.52 41.23 41.52 0.0M
2024-10-31 41.60 41.60 41.23 41.23 0.0M
2024-10-30 42.30 42.30 41.92 42.00 0.0M
2024-10-29 42.26 42.26 42.14 42.24 0.0M
2024-10-28 42.12 42.19 42.00 42.15 0.0M
2024-10-25 42.10 42.29 42.10 42.18 0.0M
2024-10-24 42.22 42.25 42.00 42.04 0.0M
2024-10-23 42.42 42.42 42.10 42.10 0.0M
2024-10-22 42.39 42.39 42.19 42.26 0.0M
2024-10-21 42.42 42.46 42.28 42.28 0.0M
2024-10-18 42.49 42.51 42.45 42.48 0.0M
2024-10-17 42.43 42.64 42.43 42.64 0.0M
2024-10-16 42.00 42.06 41.93 42.06 0.0M
2024-10-15 42.35 42.35 41.93 41.93 0.0M
2024-10-14 41.88 42.10 41.88 42.06 0.0M
2024-10-11 41.36 41.71 41.36 41.64 0.0M
2024-10-10 41.50 41.50 41.30 41.40 0.0M
2024-10-09 41.09 41.39 41.06 41.39 0.0M
2024-10-08 40.72 41.10 40.72 41.10 0.0M
2024-10-07 40.98 40.98 40.73 40.90 0.0M
2024-10-04 40.42 40.89 40.42 40.69 0.0M
2024-10-03 40.42 40.42 40.32 40.40 0.0M
2024-10-02 40.39 40.55 40.21 40.53 0.0M
2024-10-01 40.67 40.81 40.22 40.38 0.0M
2024-09-30 40.38 40.46 40.20 40.36 0.0M
2024-09-27 40.64 40.64 40.43 40.43 0.0M
2024-09-26 40.95 40.97 40.67 40.67 0.0M
2024-09-25 40.23 40.49 40.23 40.49 0.0M
2024-09-24 40.59 40.59 40.42 40.42 0.0M
2024-09-23 40.39 40.42 40.25 40.38 0.0M
2024-09-20 40.24 40.24 40.10 40.16 0.0M
2024-09-19 40.14 40.35 40.14 40.31 0.0M
2024-09-18 39.86 39.86 39.71 39.71 0.0M
2024-09-17 39.87 39.99 39.87 39.91 0.0M
2024-09-16 39.92 39.93 39.77 39.77 0.0M
2024-09-13 39.78 39.93 39.78 39.93 0.0M
2024-09-12 39.62 39.71 39.58 39.71 0.0M
2024-09-11 38.76 38.96 38.49 38.77 0.0M
2024-09-10 38.68 38.79 38.68 38.75 0.0M
2024-09-09 38.54 38.69 38.54 38.69 0.0M
2024-09-06 38.58 38.60 38.11 38.11 0.0M
2024-09-05 39.03 39.03 38.72 38.72 0.0M
2024-09-04 39.04 39.17 39.01 39.07 0.0M
2024-09-03 40.25 40.27 39.62 39.62 0.0M
2024-09-02 40.19 40.27 39.99 40.27 0.0M
2024-08-30 39.94 39.97 39.85 39.85 0.0M
2024-08-29 39.49 39.96 39.49 39.96 0.0M
2024-08-28 39.76 39.84 39.52 39.52 0.0M
2024-08-27 39.55 39.55 39.41 39.52 0.0M
2024-08-26 39.64 39.74 39.52 39.52 0.0M
2024-08-23 39.59 39.67 39.47 39.62 0.0M
2024-08-22 39.54 39.79 39.54 39.59 0.0M
2024-08-21 39.50 39.57 39.46 39.46 0.0M
2024-08-20 39.73 39.75 39.45 39.45 0.0M
2024-08-19 39.41 39.51 39.37 39.49 0.0M
2024-08-16 39.73 39.73 39.33 39.42 0.0M
2024-08-15 38.87 39.42 38.69 39.42 0.0M
2024-08-14 38.46 38.54 38.36 38.54 0.0M
2024-08-13 38.08 38.27 38.02 38.27 0.0M
2024-08-12 37.82 37.99 37.62 37.79 0.0M
2024-08-09 37.34 37.66 37.34 37.60 0.0M
2024-08-08 36.43 37.33 36.43 37.32 0.0M
2024-08-07 36.96 37.39 36.92 37.17 0.0M
2024-08-06 36.49 36.51 36.26 36.51 0.0M
2024-08-05 35.89 36.02 35.21 36.02 0.0M
2024-08-02 38.23 38.23 36.77 36.96 0.0M
2024-08-01 40.12 40.13 39.18 39.18 0.0M
2024-07-31 39.61 40.04 39.61 40.01 0.0M
2024-07-30 39.28 39.32 39.05 39.05 0.0M
2024-07-29 39.40 39.43 39.11 39.11 0.0M
2024-07-26 38.91 39.12 38.91 39.10 0.0M
2024-07-25 39.18 39.18 38.86 38.96 0.0M
2024-07-24 40.16 40.20 39.67 39.67 0.0M
2024-07-23 40.12 40.57 40.12 40.57 0.0M
2024-07-22 39.88 40.11 39.88 39.97 0.0M
2024-07-19 39.98 40.09 39.84 39.84 0.0M
2024-07-18 40.41 40.41 39.85 39.85 0.0M
2024-07-17 41.04 41.04 40.47 40.49 0.0M
2024-07-16 41.10 41.33 41.10 41.22 0.0M
2024-07-15 41.14 41.14 41.04 41.10 0.0M
2024-07-12 40.78 41.03 40.71 41.03 0.0M
2024-07-11 41.23 41.23 40.84 40.84 0.0M
2024-07-10 40.90 41.10 40.90 41.10 0.0M
2024-07-09 40.79 40.83 40.76 40.76 0.0M
2024-07-08 40.54 40.70 40.54 40.68 0.0M
2024-07-05 40.76 40.76 40.50 40.50 0.0M
2024-07-04 40.74 40.75 40.68 40.68 0.0M
2024-07-03 40.45 40.53 40.45 40.50 0.0M
2024-07-02 40.31 40.31 40.20 40.27 0.0M
2024-07-01 40.36 40.36 40.15 40.25 0.0M
2024-06-28 40.52 40.70 40.47 40.52 0.0M
2024-06-27 40.34 40.34 40.21 40.21 0.0M
2024-06-26 40.66 40.66 40.26 40.26 0.0M
2024-06-25 40.14 40.35 40.14 40.35 0.0M
2024-06-24 40.38 40.38 40.14 40.26 0.0M
2024-06-21 40.54 40.54 40.16 40.27 0.0M
2024-06-20 40.96 41.09 40.81 40.81 0.0M
2024-06-19 40.90 40.91 40.80 40.80 0.0M
2024-06-18 40.59 40.65 40.59 40.64 0.0M
2024-06-17 40.27 40.27 40.17 40.24 0.0M
2024-06-14 40.36 40.38 40.08 40.13 0.0M
2024-06-13 40.22 40.22 40.09 40.11 0.0M
2024-06-12 39.85 40.09 39.85 40.06 0.0M
2024-06-11 39.92 39.92 39.68 39.68 0.0M
2024-06-10 39.56 39.91 39.56 39.91 0.0M
2024-06-07 39.21 39.44 39.08 39.44 0.0M
2024-06-06 39.35 39.38 39.16 39.16 0.0M
2024-06-05 38.77 39.10 38.77 39.10 0.0M
2024-06-04 38.71 38.71 38.53 38.53 0.0M
2024-06-03 39.06 39.07 38.71 38.71 0.0M
2024-05-31 38.79 38.79 38.40 38.43 0.0M
2024-05-30 38.95 38.98 38.84 38.84 0.0M
2024-05-29 39.20 39.20 38.96 38.96 0.0M
2024-05-28 39.37 39.37 39.20 39.20 0.0M
2024-05-27 39.26 39.33 39.26 39.33 0.0M
2024-05-24 38.97 39.12 38.96 39.12 0.0M
2024-05-23 39.20 39.24 39.10 39.17 0.0M
2024-05-22 38.85 38.89 38.81 38.89 0.0M
2024-05-21 38.76 38.88 38.73 38.88 0.0M
2024-05-20 38.67 38.89 38.67 38.89 0.0M
2024-05-17 38.62 38.74 38.55 38.55 0.0M
2024-05-16 38.82 38.82 38.66 38.74 0.0M
2024-05-15 38.34 38.68 38.34 38.66 0.0M
2024-05-14 38.20 38.20 38.15 38.17 0.0M
2024-05-13 38.50 38.50 38.22 38.22 0.0M
2024-05-10 38.30 38.46 38.30 38.38 0.0M
2024-05-09 38.14 38.21 38.12 38.21 0.0M
2024-05-08 38.11 38.19 38.06 38.19 0.0M
2024-05-07 38.08 38.14 38.08 38.12 0.0M
2024-05-06 37.68 37.88 37.68 37.86 0.0M
2024-05-03 37.32 37.47 37.25 37.47 0.0M
2024-05-02 37.18 37.23 37.08 37.08 0.0M
2024-04-30 37.70 37.70 37.54 37.54 0.0M
2024-04-29 37.65 37.65 37.50 37.50 0.0M
2024-04-26 37.20 37.68 37.20 37.63 0.0M
2024-04-25 37.13 37.13 36.85 36.85 0.0M
2024-04-24 37.58 37.58 37.44 37.44 0.0M
2024-04-23 37.15 37.37 37.15 37.37 0.0M
2024-04-22 36.89 36.91 36.86 36.86 0.0M
2024-04-19 36.96 37.08 36.92 36.92 0.0M
2024-04-18 37.50 37.50 37.32 37.47 0.0M
2024-04-17 37.67 37.80 37.52 37.52 0.0M
2024-04-16 37.75 37.75 37.72 37.73 0.0M
2024-04-15 38.44 38.44 38.38 38.38 0.0M
2024-04-12 38.63 38.63 38.44 38.44 0.0M
2024-04-11 38.17 38.26 38.04 38.26 0.0M
2024-04-10 38.09 38.10 38.00 38.10 0.0M
2024-04-09 38.35 38.35 37.79 37.85 0.0M
2024-04-08 38.38 38.42 38.30 38.30 0.0M
2024-04-05 37.98 38.34 37.98 38.32 0.0M
2024-04-04 38.51 38.62 38.48 38.52 0.0M
2024-04-03 38.38 38.53 38.31 38.53 0.0M
2024-04-02 38.76 38.78 38.17 38.31 0.0M
2024-03-28 38.76 38.83 38.73 38.83 0.0M
2024-03-27 38.70 38.84 38.53 38.61 0.0M
2024-03-26 38.72 38.80 38.72 38.80 0.0M
2024-03-25 38.85 38.85 38.59 38.68 0.0M
2024-03-22 38.86 38.86 38.81 38.82 0.0M
2024-03-21 38.49 38.81 38.35 38.81 0.0M
2024-03-20 38.01 38.09 37.99 38.02 0.0M
2024-03-19 37.86 37.95 37.72 37.95 0.0M
2024-03-18 37.76 37.89 37.76 37.89 0.0M
2024-03-15 37.75 37.84 37.58 37.58 0.0M
2024-03-14 37.83 37.83 37.80 37.80 0.0M
2024-03-13 37.91 37.91 37.64 37.64 0.0M
2024-03-12 37.44 37.93 37.33 37.80 0.0M
2024-03-11 37.50 37.50 37.29 37.32 0.0M
2024-03-08 38.22 38.30 37.94 37.94 0.0M
2024-03-07 37.79 38.09 37.79 38.09 0.0M
2024-03-06 37.77 37.94 37.77 37.84 0.0M
2024-03-05 37.95 37.95 37.57 37.57 0.0M
2024-03-04 37.82 37.95 37.82 37.95 0.0M
2024-03-01 37.54 37.73 37.45 37.71 0.0M
2024-02-29 37.07 37.17 37.03 37.17 0.0M
2024-02-28 36.96 36.99 36.93 36.99 0.0M
2024-02-27 37.09 37.10 36.98 36.98 0.0M
2024-02-26 37.05 37.12 36.98 37.12 0.0M
2024-02-23 37.02 37.08 36.96 37.07 0.0M
2024-02-22 36.51 36.96 36.51 36.96 0.0M
2024-02-21 36.06 36.07 35.93 35.94 0.0M
2024-02-20 36.56 36.56 36.10 36.10 0.0M
2024-02-19 36.63 36.69 36.63 36.69 0.0M
2024-02-16 36.78 36.80 36.70 36.75 0.0M
2024-02-15 36.76 36.76 36.57 36.58 0.0M
2024-02-14 36.39 36.53 36.39 36.46 0.0M
2024-02-13 36.54 36.54 36.21 36.39 0.0M
2024-02-12 36.48 36.59 36.48 36.59 0.0M
2024-02-09 36.11 36.30 36.11 36.30 0.0M
2024-02-08 36.10 36.18 36.08 36.11 0.0M
2024-02-07 35.70 36.08 35.67 36.03 0.0M
2024-02-06 35.89 35.89 35.69 35.69 0.0M
2024-02-05 35.55 35.77 35.55 35.70 0.0M
2024-02-02 35.00 35.43 35.00 35.43 0.0M
2024-02-01 34.79 34.82 34.67 34.71 0.0M
2024-01-31 35.04 35.04 34.77 34.77 0.0M
2024-01-30 34.87 34.90 34.83 34.90 0.0M
2024-01-29 34.65 34.76 34.65 34.76 0.0M
2024-01-26 34.53 34.61 34.53 34.57 0.0M
2024-01-25 34.52 34.87 34.52 34.87 0.0M
2024-01-24 34.46 34.58 34.45 34.54 0.0M
2024-01-23 34.24 34.24 34.23 34.23 0.0M
2024-01-22 34.24 34.36 34.24 34.36 0.0M
2024-01-19 33.69 33.83 33.69 33.78 0.0M
2024-01-18 33.29 33.62 33.29 33.62 0.0M
2024-01-17 33.23 33.33 33.22 33.29 0.0M
2024-01-16 33.16 33.56 33.16 33.48 0.0M
2024-01-15 33.31 33.31 33.25 33.31 0.0M
2024-01-12 32.96 33.14 32.96 33.09 0.0M
2024-01-11 33.01 33.01 32.76 32.76 0.0M
2024-01-10 32.68 32.79 32.67 32.75 0.0M
2024-01-09 32.49 32.55 32.39 32.55 0.0M
2024-01-08 32.06 32.31 32.06 32.31 0.0M
2024-01-05 32.02 32.11 32.01 32.11 0.0M
2024-01-04 32.12 32.14 32.02 32.14 0.0M
2024-01-03 32.25 32.25 32.13 32.15 0.0M
2024-01-02 32.46 32.50 32.28 32.28 0.0M