Xtrackers MSCI World Value ESG UCITS ETF 1C

XWEV
🏛️ 독일 →
39.70
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 31.33 31.34 31.31 31.34 0.0M
2023-12-28 31.27 31.28 31.17 31.26 0.0M
2023-12-27 31.26 31.26 31.14 31.14 0.0M
2023-12-22 31.06 31.22 31.05 31.22 0.0M
2023-12-21 31.06 31.15 30.99 31.09 0.0M
2023-12-20 31.26 31.26 31.23 31.24 0.0M
2023-12-19 31.10 31.12 31.09 31.12 0.0M
2023-12-18 31.13 31.19 31.06 31.06 0.0M
2023-12-15 31.18 31.26 31.18 31.24 0.0M
2023-12-14 31.13 31.13 31.03 31.03 0.0M
2023-12-13 30.86 30.86 30.74 30.74 0.0M
2023-12-12 30.91 30.91 30.85 30.86 0.0M
2023-12-11 30.78 30.89 30.77 30.89 0.0M
2023-12-08 30.52 30.74 30.52 30.74 0.0M
2023-12-07 30.43 30.50 30.37 30.50 0.0M
2023-12-06 30.49 30.54 30.49 30.54 0.0M
2023-12-05 30.11 30.31 30.07 30.31 0.0M
2023-12-04 30.17 30.17 30.14 30.16 0.0M
2023-12-01 29.98 30.23 29.95 30.23 0.0M
2023-11-30 29.81 29.90 29.81 29.90 0.0M
2023-11-29 29.50 29.68 29.50 29.68 0.0M
2023-11-28 29.47 29.50 29.44 29.50 0.0M
2023-11-27 29.55 29.58 29.55 29.57 0.0M
2023-11-24 29.59 29.64 29.59 29.64 0.0M
2023-11-23 29.57 29.60 29.57 29.60 0.0M
2023-11-22 29.45 29.66 29.45 29.63 0.0M
2023-11-21 29.47 29.47 29.36 29.39 0.0M
2023-11-20 29.41 29.43 29.39 29.43 0.0M
2023-11-17 29.45 29.49 29.45 29.46 0.0M
2023-11-16 29.33 29.33 29.22 29.22 0.0M
2023-11-15 29.15 29.32 29.15 29.32 0.0M
2023-11-14 28.79 29.13 28.79 29.13 0.0M
2023-11-13 28.75 28.86 28.75 28.86 0.0M
2023-11-10 28.69 28.72 28.56 28.68 0.0M
2023-11-09 28.74 28.85 28.74 28.85 0.0M
2023-11-08 28.67 28.78 28.67 28.69 0.0M
2023-11-07 28.65 28.82 28.65 28.82 0.0M
2023-11-06 28.86 28.86 28.73 28.73 0.0M
2023-11-03 28.71 28.90 28.66 28.89 0.0M
2023-11-02 28.28 28.58 28.28 28.58 0.0M
2023-11-01 28.03 28.15 27.99 28.15 0.0M
2023-10-31 27.59 27.86 27.59 27.86 0.0M
2023-10-30 27.74 27.74 27.49 27.56 0.0M
2023-10-27 27.84 27.84 27.64 27.64 0.0M
2023-10-26 27.73 27.89 27.71 27.89 0.0M
2023-10-25 28.14 28.23 28.09 28.09 0.0M
2023-10-24 27.94 28.15 27.94 28.15 0.0M
2023-10-23 28.16 28.16 27.94 28.06 0.0M
2023-10-20 28.35 28.35 28.19 28.19 0.0M
2023-10-19 28.75 28.79 28.67 28.67 0.0M
2023-10-18 29.13 29.13 28.98 28.98 0.0M
2023-10-17 29.21 29.25 29.12 29.25 0.0M
2023-10-16 29.11 29.30 29.09 29.30 0.0M
2023-10-13 29.39 29.39 29.20 29.20 0.0M
2023-10-12 29.60 29.63 29.51 29.51 0.0M
2023-10-11 29.37 29.48 29.37 29.38 0.0M
2023-10-10 29.29 29.51 29.29 29.46 0.0M
2023-10-09 28.96 28.99 28.91 28.99 0.0M
2023-10-06 28.92 29.02 28.92 29.02 0.0M
2023-10-05 28.89 28.93 28.81 28.81 0.0M
2023-10-04 28.65 28.82 28.65 28.70 0.0M
2023-10-03 29.18 29.18 28.96 28.96 0.0M
2023-10-02 29.37 29.37 29.30 29.30 0.0M
2023-09-29 29.37 29.48 29.37 29.38 0.0M
2023-09-28 29.29 29.35 29.16 29.35 0.0M
2023-09-27 29.27 29.33 29.27 29.28 0.0M
2023-09-26 29.32 29.34 29.25 29.25 0.0M
2023-09-25 29.38 29.43 29.35 29.43 0.0M
2023-09-22 29.38 29.53 29.38 29.47 0.0M
2023-09-21 29.64 29.64 29.51 29.51 0.0M
2023-09-20 29.77 29.88 29.77 29.88 0.0M
2023-09-19 29.79 29.89 29.75 29.75 0.0M
2023-09-18 29.97 29.97 29.78 29.78 0.0M
2023-09-15 30.24 30.24 29.97 29.97 0.0M
2023-09-14 29.64 30.02 29.64 30.02 0.0M
2023-09-13 29.51 29.60 29.48 29.60 0.0M
2023-09-12 29.62 29.67 29.59 29.59 0.0M
2023-09-11 29.45 29.49 29.45 29.49 0.0M
2023-09-08 29.40 29.40 29.34 29.39 0.0M
2023-09-07 29.46 29.52 29.42 29.42 0.0M
2023-09-06 29.67 29.67 29.55 29.55 0.0M
2023-09-05 29.69 29.82 29.69 29.79 0.0M
2023-09-04 29.87 29.87 29.74 29.74 0.0M
2023-09-01 29.58 29.72 29.58 29.72 0.0M
2023-08-31 29.45 29.63 29.45 29.54 0.0M
2023-08-30 29.43 29.43 29.33 29.33 0.0M
2023-08-29 29.22 29.39 29.22 29.39 0.0M
2023-08-28 29.04 29.16 29.04 29.16 0.0M
2023-08-25 28.85 28.98 28.84 28.90 0.0M
2023-08-24 29.20 29.20 28.88 28.88 0.0M
2023-08-23 28.99 29.04 28.98 29.04 0.0M
2023-08-22 28.84 29.02 28.84 28.95 0.0M
2023-08-21 28.71 28.78 28.66 28.66 0.0M
2023-08-18 28.66 28.73 28.62 28.67 0.0M
2023-08-17 28.95 28.99 28.73 28.78 0.0M
2023-08-16 29.04 29.04 28.99 29.03 0.0M
2023-08-15 29.39 29.39 29.08 29.13 0.0M
2023-08-14 29.32 29.40 29.32 29.40 0.0M
2023-08-11 29.42 29.42 29.32 29.32 0.0M
2023-08-10 29.46 29.55 29.46 29.55 0.0M
2023-08-09 29.61 29.61 29.35 29.35 0.0M
2023-08-08 29.47 29.47 29.32 29.32 0.0M
2023-08-07 29.59 29.60 29.52 29.58 0.0M
2023-08-04 29.57 29.57 29.49 29.55 0.0M
2023-08-03 29.62 29.62 29.54 29.54 0.0M
2023-08-02 29.88 29.97 29.86 29.86 0.0M
2023-08-01 30.37 30.37 30.16 30.16 0.0M
2023-07-31 30.24 30.29 30.24 30.29 0.0M
2023-07-28 30.22 30.27 30.22 30.26 0.0M
2023-07-27 29.93 30.30 29.93 30.30 0.0M
2023-07-26 29.88 29.88 29.74 29.79 0.0M
2023-07-25 29.81 29.96 29.81 29.94 0.0M
2023-07-24 29.56 29.80 29.56 29.80 0.0M
2023-07-21 29.58 29.67 29.58 29.67 0.0M
2023-07-20 29.51 29.63 29.51 29.63 0.0M
2023-07-19 29.55 29.64 29.52 29.64 0.0M
2023-07-18 29.09 29.40 29.09 29.40 0.0M
2023-07-17 29.07 29.10 29.06 29.10 0.0M