Xtrackers Portfolio UCITS ETF 1C (XQUI)

XQUI
🏛️ 독일 →
316.75
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
2025-09-26 316.75 317.50 315.25 316.75 0.0M
2025-09-25 317.25 317.25 314.85 316.65 0.0M
2025-09-24 316.20 317.40 316.00 316.50 0.0M
2025-09-23 317.30 317.55 316.25 317.45 0.0M
2025-09-22 317.40 317.40 315.45 316.15 0.0M
2025-09-19 315.70 317.60 315.65 316.95 0.0M
2025-09-18 314.85 316.90 314.85 316.25 0.0M
2025-09-17 312.35 315.30 312.35 313.55 0.0M
2025-09-16 316.00 316.00 313.20 313.75 0.0M
2025-09-15 316.50 316.50 315.15 316.35 0.0M
2025-09-12 315.45 315.85 314.65 315.85 0.0M
2025-09-11 314.20 316.10 313.80 315.10 0.0M
2025-09-10 314.00 314.50 312.85 312.85 0.0M
2025-09-09 313.10 313.60 311.75 313.60 0.0M
2025-09-08 312.15 313.30 311.75 313.10 0.0M
2025-09-05 311.90 312.80 310.95 311.90 0.0M
2025-09-04 311.95 311.95 310.35 310.80 0.0M
2025-09-03 308.00 311.80 308.00 310.95 0.0M
2025-09-02 309.60 311.30 308.70 308.80 0.0M
2025-09-01 312.10 312.30 310.40 312.30 0.0M
2025-08-29 311.00 311.50 310.40 310.55 0.0M
2025-08-28 314.00 314.00 311.05 311.70 0.0M
2025-08-27 313.75 313.75 311.75 312.65 0.0M
2025-08-26 314.20 314.20 311.00 311.00 0.0M
2025-08-25 313.75 314.35 310.40 313.65 0.0M
2025-08-22 309.95 312.95 309.90 311.80 0.0M
2025-08-21 311.45 311.45 308.95 310.05 0.0M
2025-08-20 311.85 311.85 308.70 309.90 0.0M
2025-08-19 313.00 313.00 309.35 311.00 0.0M
2025-08-18 311.65 311.65 310.00 310.95 0.0M
2025-08-15 313.30 313.30 309.90 309.90 0.0M
2025-08-14 310.00 311.50 309.95 311.00 0.0M
2025-08-13 308.50 311.40 308.50 310.10 0.0M
2025-08-12 310.90 310.90 307.95 307.95 0.0M
2025-08-11 309.90 309.90 308.30 308.95 0.0M
2025-08-08 307.95 309.35 307.15 308.55 0.0M
2025-08-07 308.25 309.20 307.10 307.10 0.0M
2025-08-06 306.70 308.75 306.70 307.35 0.0M
2025-08-05 309.30 309.30 307.10 307.10 0.0M
2025-08-04 305.95 307.55 304.05 307.55 0.0M
2025-08-01 309.90 309.90 304.70 304.95 0.0M
2025-07-31 309.35 311.80 309.30 309.95 0.0M
2025-07-30 308.90 310.00 306.90 309.35 0.0M
2025-07-29 309.90 309.95 308.40 308.90 0.0M
2025-07-28 307.10 308.70 307.10 307.75 0.0M
2025-07-25 306.00 306.60 305.65 306.10 0.0M
2025-07-24 305.10 307.35 304.85 305.85 0.0M
2025-07-23 306.20 307.45 305.75 306.65 0.0M
2025-07-22 303.50 306.10 303.50 305.00 0.0M
2025-07-21 306.70 306.70 305.40 305.90 0.0M
2025-07-18 305.15 306.05 304.30 304.30 0.0M
2025-07-17 305.80 307.30 304.85 307.30 0.0M
2025-07-16 305.80 305.80 301.90 301.90 0.0M
2025-07-15 305.55 305.80 304.55 304.55 0.0M
2025-07-14 301.75 303.90 301.75 303.90 0.0M
2025-07-11 304.05 304.65 303.35 303.35 0.0M
2025-07-10 304.55 305.50 303.60 304.40 0.0M
2025-07-09 303.40 304.55 302.85 304.00 0.0M
2025-07-08 303.60 303.80 302.80 303.45 0.0M
2025-07-07 303.75 303.90 302.25 303.65 0.0M
2025-07-04 304.50 304.50 301.85 301.90 0.0M
2025-07-03 302.80 304.00 301.65 304.00 0.0M
2025-07-02 302.45 302.60 301.35 302.10 0.0M
2025-07-01 302.25 302.25 300.65 300.65 0.0M
2025-06-30 300.75 302.55 300.75 301.95 0.0M
2025-06-27 301.60 302.95 301.60 302.95 0.0M
2025-06-26 302.00 302.00 300.00 300.65 0.0M
2025-06-25 299.30 302.15 299.30 300.45 0.0M
2025-06-24 301.90 301.95 299.90 299.90 0.0M
2025-06-23 300.10 300.20 299.00 299.10 0.0M
2025-06-20 300.75 301.15 298.80 300.45 0.0M
2025-06-19 300.40 300.75 297.30 297.30 0.0M
2025-06-18 300.30 301.75 299.50 301.75 0.0M
2025-06-17 299.10 300.80 299.10 300.35 0.0M
2025-06-16 301.25 301.60 299.75 301.10 0.0M
2025-06-13 301.10 301.10 298.65 300.35 0.0M
2025-06-12 301.40 301.80 300.65 301.00 0.0M
2025-06-11 303.05 304.50 301.65 301.65 0.0M
2025-06-10 302.00 304.50 302.00 304.50 0.0M
2025-06-09 304.40 304.40 302.40 303.55 0.0M
2025-06-06 301.30 303.55 301.30 301.55 0.0M
2025-06-05 303.00 304.00 301.10 302.15 0.0M
2025-06-04 302.40 303.40 301.75 303.25 0.0M
2025-06-03 301.70 301.95 299.75 300.85 0.0M
2025-06-02 300.10 300.10 298.05 299.95 0.0M
2025-05-30 301.90 301.90 299.30 300.80 0.0M
2025-05-29 304.40 304.40 300.15 300.40 0.0M
2025-05-28 302.00 302.00 300.45 301.50 0.0M
2025-05-27 299.40 301.40 299.40 301.20 0.0M
2025-05-26 299.75 299.75 298.55 299.55 0.0M
2025-05-23 300.20 300.35 295.85 297.50 0.0M
2025-05-22 301.35 301.35 298.35 298.90 0.0M
2025-05-21 300.55 301.20 299.95 301.20 0.0M
2025-05-20 303.15 304.25 301.50 304.25 0.0M
2025-05-19 303.10 303.10 298.65 302.60 0.0M
2025-05-16 304.45 304.45 301.20 304.20 0.0M
2025-05-15 301.20 301.95 299.75 301.70 0.0M
2025-05-14 301.75 301.75 300.30 301.00 0.0M
2025-05-13 301.90 302.10 301.00 301.00 0.0M
2025-05-12 298.10 301.95 296.95 301.40 0.0M
2025-05-09 297.00 297.00 295.10 295.95 0.0M
2025-05-08 295.70 296.55 294.30 294.35 0.0M
2025-05-07 295.10 295.10 292.90 292.90 0.0M
2025-05-06 293.55 295.40 292.75 294.10 0.0M
2025-05-05 293.40 295.50 293.40 293.65 0.0M
2025-05-02 294.55 295.90 293.25 295.60 0.0M
2025-04-30 291.30 291.60 287.95 289.70 0.0M
2025-04-29 291.30 291.30 289.75 289.75 0.0M
2025-04-28 286.15 290.60 286.15 289.25 0.0M
2025-04-25 290.35 291.50 287.50 288.60 0.0M
2025-04-24 286.40 288.60 284.25 288.35 0.0M
2025-04-23 284.60 289.50 284.60 287.45 0.0M
2025-04-22 280.35 282.50 276.30 279.60 0.0M
2025-04-17 284.50 284.50 281.45 281.45 0.0M
2025-04-16 286.00 286.00 281.65 283.40 0.0M
2025-04-15 283.90 285.75 282.45 285.35 0.0M
2025-04-14 282.05 284.00 280.50 282.40 0.0M
2025-04-11 277.10 279.15 275.50 277.10 0.0M
2025-04-10 286.30 286.55 279.15 279.20 0.0M
2025-04-09 277.30 277.90 270.90 274.25 0.0M
2025-04-08 281.95 284.45 278.45 282.65 0.0M
2025-04-07 271.30 279.65 265.45 279.55 0.0M
2025-04-04 289.30 289.30 279.00 282.25 0.0M
2025-04-03 292.45 292.45 286.40 291.30 0.0M
2025-04-02 298.20 298.20 295.35 295.35 0.0M
2025-04-01 297.50 298.00 295.70 298.00 0.0M
2025-03-31 297.35 297.35 293.70 295.85 0.0M
2025-03-28 298.50 299.00 296.40 296.60 0.0M
2025-03-27 300.15 301.85 298.30 299.30 0.0M
2025-03-26 302.20 302.20 299.55 299.80 0.0M
2025-03-25 298.20 300.95 298.20 299.55 0.0M
2025-03-24 299.25 301.10 299.05 300.50 0.0M
2025-03-21 299.90 299.90 297.75 298.60 0.0M
2025-03-20 301.65 301.65 298.40 298.75 0.0M
2025-03-19 299.20 299.40 297.55 299.30 0.0M
2025-03-18 297.60 298.15 296.45 297.10 0.0M
2025-03-17 298.45 298.45 295.75 297.55 0.0M
2025-03-14 295.65 295.85 293.75 295.75 0.0M
2025-03-13 294.40 295.90 293.60 294.75 0.0M
2025-03-12 293.50 295.30 292.30 292.95 0.0M
2025-03-11 296.55 296.85 291.75 293.45 0.0M
2025-03-10 299.20 302.50 294.30 302.50 0.0M
2025-03-07 301.05 301.05 297.25 297.25 0.0M
2025-03-06 300.50 302.10 296.95 300.50 0.0M
2025-03-05 302.95 304.60 300.10 300.50 0.0M
2025-03-04 305.05 305.30 302.55 303.40 0.0M
2025-03-03 309.30 309.30 307.85 308.15 0.0M
2025-02-28 305.05 307.15 304.40 307.15 0.0M
2025-02-27 308.00 308.25 305.60 307.65 0.0M
2025-02-26 309.10 310.20 307.20 308.55 0.0M
2025-02-25 309.40 309.40 306.45 308.25 0.0M
2025-02-24 311.20 311.20 307.20 310.05 0.0M
2025-02-21 308.90 311.70 308.90 311.45 0.0M
2025-02-20 310.45 310.45 308.65 309.80 0.0M
2025-02-19 308.20 311.00 308.20 309.75 0.0M
2025-02-18 310.50 310.70 308.75 310.30 0.0M
2025-02-17 309.75 309.80 306.55 309.25 0.0M
2025-02-14 309.25 309.95 308.35 309.00 0.0M
2025-02-13 306.10 310.35 306.10 307.50 0.0M
2025-02-12 306.00 309.75 306.00 308.05 0.0M
2025-02-11 311.50 311.50 306.90 308.85 0.0M
2025-02-10 310.80 310.80 309.55 310.50 0.0M
2025-02-07 310.95 310.95 307.80 307.80 0.0M
2025-02-06 311.20 311.20 309.05 310.05 0.0M
2025-02-05 308.90 309.85 307.10 309.85 0.0M
2025-02-04 306.95 308.80 306.65 306.70 0.0M
2025-02-03 307.95 310.00 305.55 310.00 0.0M
2025-01-31 309.10 309.10 306.15 308.45 0.0M
2025-01-30 306.60 308.10 305.95 307.10 0.0M
2025-01-29 306.80 306.80 304.80 305.05 0.0M
2025-01-28 303.60 305.15 301.15 303.90 0.0M
2025-01-27 302.75 304.80 301.70 301.70 0.0M
2025-01-24 304.40 306.50 304.40 305.60 0.0M
2025-01-23 304.95 306.85 304.80 305.85 0.0M
2025-01-22 304.50 306.15 304.40 305.15 0.0M
2025-01-21 303.05 307.30 303.05 307.30 0.0M
2025-01-20 305.70 306.90 303.45 305.40 0.0M
2025-01-17 304.35 305.75 303.00 304.55 0.0M
2025-01-16 302.45 304.25 301.80 303.45 0.0M
2025-01-15 301.50 303.60 300.00 302.45 0.0M
2025-01-14 299.20 301.40 299.20 299.35 0.0M
2025-01-13 297.30 300.35 297.30 298.75 0.0M
2025-01-10 304.90 304.90 299.55 299.75 0.0M
2025-01-09 301.65 303.80 301.15 302.55 0.0M
2025-01-08 301.50 302.10 300.40 300.60 0.0M
2025-01-07 301.90 302.40 300.65 301.35 0.0M
2025-01-06 303.75 303.75 301.50 302.15 0.0M
2025-01-03 301.90 303.35 301.90 302.60 0.0M
2025-01-02 302.90 304.30 301.10 303.25 0.0M