Xtrackers MSCI AC World Screened UCITS ETF 1C (XMAW)

XMAW
🏛️ Allemagne →
42.81
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 42.82 42.82 42.82 42.82 1.6K
09:05 42.81 42.81 42.81 42.81 0.1K
09:10 42.79 42.79 42.79 42.79 1.4K
09:20 42.82 42.82 42.82 42.82 0.0K
09:30 42.80 42.80 42.78 42.78 1.1K
09:45 42.79 42.79 42.79 42.79 0.0K
10:20 42.77 42.77 42.77 42.77 0.0K
10:45 42.75 42.75 42.75 42.75 0.0K
11:15 42.77 42.77 42.77 42.77 0.0K
11:45 42.78 42.78 42.78 42.78 1.3K
12:15 42.79 42.79 42.79 42.79 0.2K
12:30 42.78 42.78 42.78 42.78 0.1K
12:45 42.78 42.78 42.78 42.78 2.1K
12:50 42.78 42.78 42.78 42.78 0.1K
13:10 42.76 42.76 42.76 42.76 1.8K
13:35 42.70 42.70 42.70 42.70 0.5K
13:40 42.73 42.73 42.73 42.73 0.0K
14:20 42.73 42.73 42.73 42.73 1.7K
14:30 42.71 42.71 42.71 42.71 0.1K
15:15 42.68 42.69 42.68 42.69 0.1K
15:35 42.74 42.74 42.74 42.74 0.0K
15:40 42.72 42.72 42.72 42.72 0.1K
15:50 42.76 42.76 42.76 42.76 0.0K
16:05 42.68 42.68 42.68 42.68 0.1K
16:15 42.73 42.73 42.73 42.73 1.7K
16:45 42.83 42.83 42.83 42.83 0.0K
17:10 42.80 42.80 42.80 42.80 0.3K
17:20 42.78 42.78 42.78 42.78 3.0K
17:35 42.81 42.81 42.81 42.81 0.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-03 42.78 42.83 42.68 42.81 0.0M
2025-10-02 42.60 42.69 42.55 42.62 0.0M
2025-10-01 41.94 42.42 41.89 42.42 0.0M
2025-09-30 42.08 42.19 41.98 42.08 0.0M
2025-09-29 42.16 42.24 42.07 42.14 0.0M
2025-09-26 41.95 42.10 41.88 41.90 0.0M
2025-09-25 41.93 42.00 41.71 41.97 0.0M
2025-09-24 42.01 42.15 41.93 42.05 0.0M
2025-09-23 42.13 42.19 42.11 42.15 0.0M
2025-09-22 42.10 42.12 41.91 42.09 0.0M
2025-09-19 41.87 42.07 41.84 42.01 0.1M
2025-09-18 41.76 42.00 41.75 41.95 0.0M
2025-09-17 41.52 41.57 41.47 41.50 0.0M
2025-09-16 41.82 41.85 41.50 41.50 0.0M
2025-09-15 41.83 41.89 41.72 41.84 0.0M
2025-09-12 41.72 41.83 41.67 41.76 0.0M
2025-09-11 41.60 41.75 41.52 41.75 0.0M
2025-09-10 41.53 41.59 41.44 41.48 0.0M
2025-09-09 41.17 41.23 41.11 41.23 0.0M
2025-09-08 41.12 41.18 41.05 41.18 0.0M
2025-09-05 41.32 41.33 40.76 40.87 0.0M
2025-09-04 40.92 41.10 40.92 41.04 0.1M
2025-09-03 40.83 40.93 40.79 40.83 0.0M
2025-09-02 40.92 40.92 40.47 40.47 0.0M
2025-09-01 40.89 40.97 40.84 40.97 0.0M
2025-08-29 41.26 41.26 40.81 40.85 0.0M
2025-08-28 41.27 41.28 41.07 41.21 0.0M
2025-08-27 41.23 41.31 41.19 41.26 0.0M
2025-08-26 41.07 41.07 40.96 41.03 0.0M
2025-08-25 40.99 41.11 40.96 41.10 0.1M
2025-08-22 40.83 41.15 40.80 41.13 0.0M
2025-08-21 40.85 40.87 40.64 40.87 0.0M
2025-08-20 40.90 40.91 40.50 40.70 0.1M
2025-08-19 41.00 41.12 40.96 40.98 0.0M
2025-08-18 40.95 41.04 40.91 41.00 0.0M
2025-08-15 41.26 41.26 40.90 40.91 0.0M
2025-08-14 40.94 41.05 40.87 41.04 0.1M
2025-08-13 40.93 41.02 40.84 40.87 0.1M
2025-08-12 40.75 40.83 40.65 40.77 0.0M
2025-08-11 40.69 40.80 40.61 40.77 0.0M
2025-08-08 40.46 40.58 40.43 40.52 0.0M
2025-08-07 40.36 40.63 40.33 40.41 0.0M
2025-08-06 40.36 40.42 40.06 40.26 0.0M
2025-08-05 40.55 40.59 40.20 40.20 0.1M
2025-08-04 39.93 40.27 39.93 40.27 0.0M
2025-08-01 40.68 40.68 39.64 39.80 0.1M
2025-07-31 41.32 41.36 40.96 41.05 0.0M
2025-07-30 40.76 41.13 40.71 40.96 0.0M
2025-07-29 40.87 40.99 40.78 40.78 0.0M
2025-07-28 40.54 40.64 40.53 40.62 0.0M
2025-07-25 40.16 40.30 40.13 40.28 0.1M
2025-07-24 40.23 40.33 40.13 40.20 0.0M
2025-07-23 40.05 40.18 40.00 40.13 0.0M
2025-07-22 39.92 39.93 39.78 39.79 0.0M
2025-07-21 40.10 40.13 39.99 40.05 0.1M
2025-07-18 40.17 40.17 39.96 39.98 0.0M
2025-07-17 39.97 40.13 39.93 40.13 0.0M
2025-07-16 39.64 39.93 39.30 39.30 0.0M
2025-07-15 39.85 39.91 39.78 39.88 0.0M
2025-07-14 39.46 39.62 39.44 39.61 0.0M
2025-07-11 39.71 39.71 39.47 39.56 0.0M
2025-07-10 39.53 39.82 39.53 39.82 0.0M
2025-07-09 39.34 39.67 39.34 39.52 0.0M
2025-07-08 39.36 39.50 39.33 39.41 0.0M
2025-07-07 39.36 39.50 39.36 39.39 0.0M
2025-07-04 39.38 39.38 39.25 39.27 0.0M
2025-07-03 39.26 39.61 39.20 39.58 0.0M
2025-07-02 39.23 39.23 39.06 39.17 0.0M
2025-07-01 39.16 39.16 38.92 39.07 0.0M
2025-06-30 39.24 39.27 39.10 39.11 0.0M
2025-06-27 39.09 39.22 38.99 39.22 0.0M
2025-06-26 38.88 38.92 38.78 38.92 0.0M
2025-06-25 39.03 39.10 38.91 38.91 0.0M
2025-06-24 38.94 38.95 38.81 38.91 0.0M
2025-06-23 38.35 38.61 38.35 38.43 0.0M
2025-06-20 38.52 38.73 38.40 38.50 0.0M
2025-06-19 38.64 38.65 38.36 38.36 0.0M
2025-06-18 38.72 38.84 38.63 38.73 0.0M
2025-06-17 38.68 38.79 38.56 38.74 0.0M
2025-06-16 38.66 38.88 38.58 38.85 0.0M
2025-06-13 38.43 38.70 38.39 38.67 0.0M
2025-06-12 38.95 38.95 38.56 38.87 0.0M
2025-06-11 39.36 39.36 39.25 39.25 0.0M
2025-06-10 39.29 39.29 39.16 39.19 0.0M
2025-06-09 39.18 39.27 39.14 39.20 0.0M
2025-06-06 38.92 39.27 38.89 39.16 0.0M
2025-06-05 39.00 39.07 38.66 39.03 0.0M
2025-06-04 39.02 39.10 38.89 38.98 0.0M
2025-06-03 38.58 38.94 38.50 38.94 0.0M
2025-06-02 38.43 38.56 38.20 38.45 0.1M
2025-05-30 38.71 38.86 38.63 38.64 0.0M
2025-05-29 39.34 39.43 38.68 38.68 0.0M
2025-05-28 38.89 39.00 38.73 38.85 0.0M
2025-05-27 38.55 38.81 38.53 38.80 0.0M
2025-05-26 38.38 38.58 38.38 38.52 0.0M
2025-05-23 38.55 38.58 37.86 38.20 0.0M
2025-05-22 38.61 38.65 38.32 38.64 0.0M
2025-05-21 38.85 38.92 38.66 38.91 0.1M
2025-05-20 39.10 39.37 39.07 39.20 0.1M
2025-05-19 38.93 39.13 38.66 39.12 0.0M
2025-05-16 39.12 39.35 39.09 39.35 0.0M
2025-05-15 38.81 39.10 38.73 39.10 0.1M
2025-05-14 38.96 39.03 38.74 38.96 0.0M
2025-05-13 38.80 39.10 38.74 39.02 0.0M
2025-05-12 38.70 39.00 38.59 38.77 0.0M
2025-05-09 37.53 37.64 37.40 37.45 0.0M
2025-05-08 37.38 37.51 37.19 37.49 0.0M
2025-05-07 36.99 37.07 36.84 36.89 0.0M
2025-05-06 37.16 37.17 36.86 37.09 0.0M
2025-05-05 37.18 37.33 37.08 37.33 0.1M
2025-05-02 37.01 37.24 36.83 37.23 0.1M
2025-04-30 36.35 36.41 35.71 36.25 0.0M
2025-04-29 36.15 36.26 35.96 36.14 0.0M
2025-04-28 36.16 36.27 35.95 35.95 0.0M
2025-04-25 36.12 36.12 35.79 35.85 0.1M
2025-04-24 35.21 35.74 35.00 35.69 0.1M
2025-04-23 35.18 35.76 35.15 35.38 0.1M
2025-04-22 34.01 34.41 33.90 34.36 0.1M
2025-04-17 34.75 34.85 34.40 34.55 0.0M
2025-04-16 34.67 35.00 34.50 34.93 0.0M
2025-04-15 35.19 35.53 35.00 35.39 0.1M
2025-04-14 34.87 35.36 34.85 35.02 0.1M
2025-04-11 34.50 34.50 33.62 34.08 0.1M
2025-04-10 36.04 36.26 34.33 34.33 0.2M
2025-04-09 33.19 33.41 32.43 33.02 0.1M
2025-04-08 34.17 35.19 34.15 34.66 0.1M
2025-04-07 32.37 34.26 32.17 33.59 0.2M
2025-04-04 35.80 35.87 34.25 34.55 0.2M
2025-04-03 36.85 37.02 35.97 36.31 0.1M
2025-04-02 38.15 38.17 37.76 38.15 0.0M
2025-04-01 38.08 38.21 37.77 38.18 0.1M
2025-03-31 37.58 37.70 37.30 37.70 0.1M
2025-03-28 38.57 38.75 37.96 38.00 0.0M
2025-03-27 38.93 39.01 38.68 38.83 0.1M
2025-03-26 39.35 39.37 38.98 39.01 0.0M
2025-03-25 39.19 39.32 39.10 39.23 0.0M
2025-03-24 38.92 39.21 38.82 39.17 0.0M
2025-03-21 38.53 38.54 38.28 38.50 0.0M
2025-03-20 38.68 38.89 38.36 38.59 0.1M
2025-03-19 38.14 38.55 38.12 38.47 0.1M
2025-03-18 38.30 38.41 37.98 38.07 0.0M
2025-03-17 38.07 38.35 38.00 38.23 0.1M
2025-03-14 37.71 38.18 37.70 38.09 0.0M
2025-03-13 37.73 37.99 37.56 37.61 0.0M
2025-03-12 37.70 38.08 37.53 37.89 0.0M
2025-03-11 37.99 38.00 37.35 37.51 0.1M
2025-03-10 38.87 38.90 38.13 38.23 0.1M
2025-03-07 39.01 39.03 38.57 38.58 0.1M
2025-03-06 39.60 39.60 39.00 39.31 0.0M
2025-03-05 39.85 39.88 39.24 39.27 0.0M
2025-03-04 40.52 40.52 39.67 39.74 0.1M
2025-03-03 41.40 41.42 40.98 41.05 0.2M
2025-02-28 40.88 41.07 40.70 40.98 0.1M
2025-02-27 41.42 41.57 41.18 41.49 0.0M
2025-02-26 41.34 41.49 41.26 41.46 0.0M
2025-02-25 41.34 41.38 40.84 40.87 0.0M
2025-02-24 41.66 41.77 41.29 41.51 0.0M
2025-02-21 42.11 42.25 42.00 42.08 0.0M
2025-02-20 42.32 42.38 41.99 41.99 0.0M
2025-02-19 42.44 42.48 42.23 42.38 0.0M
2025-02-18 42.38 42.45 42.25 42.29 0.0M
2025-02-17 42.20 42.27 42.16 42.26 0.1M
2025-02-14 42.13 42.14 41.96 41.98 0.0M
2025-02-13 41.89 42.09 41.79 42.07 0.0M
2025-02-12 42.05 42.06 41.76 41.82 0.0M
2025-02-11 42.15 42.17 42.02 42.11 0.0M
2025-02-10 42.10 42.29 42.08 42.24 0.0M
2025-02-07 42.06 42.21 41.91 42.02 0.0M
2025-02-06 41.94 42.06 41.94 42.00 0.0M
2025-02-05 41.48 41.60 41.36 41.60 0.0M
2025-02-04 41.55 42.00 41.41 41.72 0.0M
2025-02-03 41.55 41.67 41.31 41.67 0.1M
2025-01-31 42.00 42.15 42.00 42.06 0.0M
2025-01-30 41.68 41.77 41.55 41.65 0.1M
2025-01-29 41.70 41.80 41.50 41.54 0.0M
2025-01-28 41.22 41.44 41.14 41.33 0.0M
2025-01-27 40.99 41.03 40.39 40.79 0.1M
2025-01-24 41.67 41.67 41.47 41.56 0.0M
2025-01-23 41.63 41.72 41.54 41.72 0.0M
2025-01-22 41.52 41.66 41.45 41.66 0.0M
2025-01-21 41.25 41.48 41.25 41.31 0.0M
2025-01-20 41.47 41.48 41.23 41.31 0.0M
2025-01-17 41.20 41.51 41.17 41.48 0.0M
2025-01-16 41.31 41.31 41.08 41.13 0.0M
2025-01-15 40.38 41.05 40.36 41.02 0.1M
2025-01-14 40.64 40.72 40.29 40.36 0.0M
2025-01-13 40.45 40.53 40.22 40.40 0.1M
2025-01-10 40.86 40.91 40.43 40.52 0.0M
2025-01-09 40.80 40.95 40.80 40.94 0.0M
2025-01-08 40.91 41.03 40.74 40.90 0.0M
2025-01-07 40.96 41.24 40.90 40.91 0.1M
2025-01-06 41.05 41.27 40.94 41.23 0.1M
2025-01-03 40.83 40.97 40.74 40.97 0.0M
2025-01-02 40.75 41.04 40.63 41.04 0.1M