Xtrackers MSCI Europe Climate Transition UCITS ETF 1C EUR

XECT
🏛️ Allemagne →
41.25
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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 34.32 34.32 34.22 34.22 0.0M
2023-12-28 34.34 34.34 34.13 34.14 0.0M
2023-12-27 34.17 34.26 34.17 34.26 0.0M
2023-12-22 34.01 34.14 34.01 34.14 0.0M
2023-12-21 34.08 34.09 33.93 34.09 0.0M
2023-12-20 34.18 34.19 34.08 34.19 0.0M
2023-12-19 34.01 34.09 34.01 34.09 0.0M
2023-12-18 33.96 34.03 33.94 33.94 0.0M
2023-12-15 34.17 34.17 34.05 34.07 0.0M
2023-12-14 34.26 34.26 34.06 34.06 0.0M
2023-12-13 33.78 33.91 33.78 33.79 0.0M
2023-12-12 33.88 33.88 33.81 33.81 0.0M
2023-12-11 33.77 33.89 33.71 33.82 0.0M
2023-12-08 33.48 33.81 33.48 33.73 0.0M
2023-12-07 33.45 33.47 33.40 33.43 0.0M
2023-12-06 33.41 33.58 33.41 33.53 0.0M
2023-12-05 33.17 33.35 33.17 33.35 0.0M
2023-12-04 33.15 33.22 33.15 33.22 0.0M
2023-12-01 32.98 33.19 32.98 33.19 0.0M
2023-11-30 32.76 32.89 32.76 32.89 0.0M
2023-11-29 32.55 32.70 32.55 32.68 0.0M
2023-11-28 32.54 32.54 32.39 32.52 0.0M
2023-11-27 32.72 32.72 32.62 32.62 0.0M
2023-11-24 32.62 32.75 32.62 32.75 0.0M
2023-11-23 32.60 32.61 32.57 32.61 0.0M
2023-11-22 32.50 32.56 32.50 32.56 0.0M
2023-11-21 32.45 32.45 32.39 32.41 0.0M
2023-11-20 32.39 32.43 32.39 32.43 0.0M
2023-11-17 32.21 32.40 32.21 32.40 0.0M
2023-11-16 32.22 32.22 32.07 32.07 0.0M
2023-11-15 32.25 32.36 32.25 32.27 0.0M
2023-11-14 31.74 32.17 31.74 32.17 0.0M
2023-11-13 31.65 31.72 31.65 31.72 0.0M
2023-11-10 31.63 31.63 31.47 31.48 0.0M
2023-11-09 31.57 31.82 31.57 31.82 0.0M
2023-11-08 31.30 31.55 31.30 31.55 0.0M
2023-11-07 31.39 31.52 31.39 31.45 0.0M
2023-11-06 31.58 31.58 31.43 31.47 0.0M
2023-11-03 31.57 31.57 31.48 31.54 0.0M
2023-11-02 31.18 31.60 31.18 31.48 0.0M
2023-11-01 30.87 30.96 30.78 30.92 0.0M
2023-10-31 30.60 30.84 30.60 30.79 0.0M
2023-10-30 30.58 30.66 30.52 30.55 0.0M
2023-10-27 30.57 30.57 30.47 30.47 0.0M
2023-10-26 30.47 30.68 30.47 30.68 0.0M
2023-10-25 30.67 30.86 30.61 30.82 0.0M
2023-10-24 30.60 30.77 30.59 30.70 0.0M
2023-10-23 30.61 30.63 30.37 30.63 0.0M
2023-10-20 30.70 30.80 30.59 30.59 0.0M
2023-10-19 31.15 31.29 31.00 31.00 0.0M
2023-10-18 31.66 31.66 31.37 31.37 0.0M
2023-10-17 31.74 31.94 31.73 31.80 0.0M
2023-10-16 31.85 31.87 31.79 31.87 0.0M
2023-10-13 32.00 32.06 31.72 31.72 0.0M
2023-10-12 32.22 32.33 32.07 32.07 0.0M
2023-10-11 31.92 32.06 31.92 32.01 0.0M
2023-10-10 31.73 32.05 31.73 32.05 0.0M
2023-10-09 31.46 31.47 31.39 31.40 0.0M
2023-10-06 31.36 31.61 31.36 31.61 0.0M
2023-10-05 31.26 31.32 31.26 31.26 0.0M
2023-10-04 31.02 31.26 31.02 31.20 0.0M
2023-10-03 31.42 31.42 31.17 31.17 0.0M
2023-10-02 31.83 31.83 31.52 31.52 0.0M
2023-09-29 31.84 32.02 31.76 31.76 0.0M
2023-09-28 31.55 31.67 31.51 31.67 0.0M
2023-09-27 31.56 31.69 31.56 31.56 0.0M
2023-09-26 31.62 31.71 31.57 31.57 0.0M
2023-09-25 31.90 31.90 31.68 31.76 0.0M
2023-09-22 31.91 32.13 31.91 32.03 0.0M
2023-09-21 32.36 32.36 32.18 32.18 0.0M
2023-09-20 32.31 32.52 32.31 32.52 0.0M
2023-09-19 32.17 32.27 32.17 32.19 0.0M
2023-09-18 32.57 32.57 32.22 32.22 0.0M
2023-09-15 32.85 32.85 32.65 32.65 0.0M
2023-09-14 32.11 32.53 32.11 32.53 0.0M
2023-09-13 32.05 32.11 31.88 32.11 0.0M
2023-09-12 32.31 32.33 32.18 32.18 0.0M
2023-09-11 32.28 32.28 32.23 32.23 0.0M
2023-09-08 32.16 32.16 32.06 32.14 0.0M
2023-09-07 31.98 32.09 31.95 32.03 0.0M
2023-09-06 32.14 32.14 32.06 32.07 0.0M
2023-09-05 32.17 32.30 32.17 32.30 0.0M
2023-09-04 32.57 32.57 32.39 32.39 0.0M
2023-09-01 32.40 32.49 32.34 32.34 0.0M
2023-08-31 32.51 32.53 32.42 32.42 0.0M
2023-08-30 32.58 32.58 32.48 32.52 0.0M
2023-08-29 32.44 32.57 32.44 32.57 0.0M
2023-08-28 32.20 32.35 32.13 32.35 0.0M
2023-08-25 31.92 32.11 31.92 31.96 0.0M
2023-08-24 32.40 32.40 31.94 31.94 0.0M
2023-08-23 32.03 32.09 32.02 32.09 0.0M
2023-08-22 31.87 32.09 31.87 31.91 0.0M
2023-08-21 31.77 31.95 31.77 31.77 0.0M
2023-08-18 31.76 31.76 31.67 31.76 0.0M
2023-08-17 32.06 32.17 31.89 31.89 0.0M
2023-08-16 32.18 32.22 32.17 32.22 0.0M
2023-08-15 32.54 32.54 32.19 32.25 0.0M
2023-08-14 32.46 32.52 32.46 32.52 0.0M
2023-08-11 32.65 32.65 32.41 32.41 0.0M
2023-08-10 32.65 32.95 32.65 32.85 0.0M
2023-08-09 32.69 32.69 32.54 32.54 0.0M
2023-08-08 32.26 32.41 32.26 32.41 0.0M
2023-08-07 32.33 32.41 32.30 32.41 0.0M
2023-08-04 32.31 32.41 32.21 32.41 0.0M
2023-08-03 32.28 32.33 32.28 32.28 0.0M
2023-08-02 32.55 32.68 32.46 32.46 0.0M
2023-08-01 33.21 33.21 32.88 32.88 0.0M
2023-07-31 33.20 33.29 33.20 33.24 0.0M
2023-07-28 33.23 33.25 33.23 33.24 0.0M
2023-07-27 33.04 33.37 33.04 33.37 0.0M
2023-07-26 33.02 33.02 32.66 32.82 0.0M
2023-07-25 32.94 33.05 32.94 33.05 0.0M
2023-07-24 32.83 32.95 32.83 32.95 0.0M
2023-07-21 32.78 32.90 32.78 32.90 0.0M
2023-07-20 32.59 32.80 32.59 32.80 0.0M
2023-07-19 32.74 32.75 32.68 32.68 0.0M
2023-07-18 32.35 32.54 32.35 32.54 0.0M
2023-07-17 32.39 32.40 32.33 32.35 0.0M
2023-07-14 32.53 32.57 32.53 32.54 0.0M
2023-07-13 32.40 32.56 32.40 32.51 0.0M
2023-07-12 31.96 32.33 31.96 32.32 0.0M
2023-07-11 31.75 31.84 31.75 31.84 0.0M
2023-07-10 31.49 31.65 31.49 31.62 0.0M
2023-07-07 31.53 31.65 31.53 31.58 0.0M
2023-07-06 32.08 32.08 31.55 31.59 0.0M
2023-07-05 32.42 32.43 32.31 32.31 0.0M
2023-07-04 32.58 32.65 32.58 32.60 0.0M
2023-07-03 32.69 32.69 32.52 32.54 0.0M
2023-06-30 32.36 32.60 32.36 32.60 0.0M
2023-06-29 32.26 32.31 32.21 32.23 0.0M
2023-06-28 32.18 32.28 32.18 32.28 0.0M
2023-06-27 32.07 32.07 31.90 32.04 0.0M
2023-06-26 32.00 32.00 31.94 31.95 0.0M
2023-06-23 32.07 32.07 31.94 31.94 0.0M
2023-06-22 31.92 32.11 31.91 32.11 0.0M
2023-06-21 32.34 32.39 32.24 32.24 0.0M
2023-06-20 32.52 32.55 32.46 32.46 0.0M
2023-06-19 32.85 32.85 32.66 32.66 0.0M
2023-06-16 32.89 33.04 32.89 33.02 0.0M
2023-06-15 32.77 32.81 32.75 32.81 0.0M
2023-06-14 32.76 32.99 32.76 32.95 0.0M
2023-06-13 32.75 32.82 32.53 32.82 0.0M
2023-06-12 32.74 32.80 32.65 32.65 0.0M
2023-06-09 32.68 32.68 32.52 32.52 0.0M
2023-06-08 32.59 32.72 32.59 32.64 0.0M
2023-06-07 32.68 32.73 32.66 32.66 0.0M
2023-06-06 32.60 32.75 32.59 32.75 0.0M
2023-06-05 32.75 32.78 32.53 32.53 0.0M
2023-06-02 32.40 32.73 32.40 32.73 0.0M
2023-06-01 32.20 32.27 32.20 32.27 0.0M
2023-05-31 32.10 32.32 32.06 32.06 0.0M
2023-05-30 32.60 32.60 32.34 32.34 0.0M
2023-05-29 32.77 32.77 32.59 32.64 0.0M
2023-05-26 32.40 32.66 32.39 32.66 0.0M
2023-05-25 32.36 32.36 32.31 32.31 0.0M
2023-05-24 32.65 32.65 32.35 32.35 0.0M
2023-05-23 33.02 33.06 32.95 32.95 0.0M
2023-05-22 33.14 33.14 33.11 33.13 0.0M
2023-05-19 33.03 33.13 33.03 33.13 0.0M
2023-05-18 32.92 33.01 32.92 32.97 0.0M
2023-05-17 32.71 32.78 32.71 32.73 0.0M
2023-05-16 32.84 32.95 32.81 32.81 0.0M
2023-05-15 32.98 33.00 32.93 32.93 0.0M
2023-05-12 32.89 32.91 32.86 32.86 0.0M
2023-05-11 32.85 32.85 32.72 32.72 0.0M
2023-05-10 32.84 32.84 32.63 32.63 0.0M
2023-05-09 32.89 32.89 32.69 32.77 0.0M
2023-05-08 32.83 32.97 32.83 32.95 0.0M
2023-05-05 32.59 32.80 32.55 32.80 0.0M
2023-05-04 32.39 32.44 32.29 32.44 0.0M
2023-05-03 32.56 32.59 32.54 32.54 0.0M
2023-05-02 32.76 32.76 32.38 32.38 0.0M
2023-04-28 32.66 32.72 32.44 32.72 0.0M
2023-04-27 32.43 32.54 32.43 32.54 0.0M
2023-04-26 32.57 32.57 32.43 32.45 0.0M
2023-04-25 32.68 32.71 32.68 32.70 0.0M
2023-04-24 32.75 32.81 32.75 32.81 0.0M
2023-04-21 32.63 32.76 32.57 32.76 0.0M
2023-04-20 32.61 32.61 32.52 32.59 0.0M
2023-04-19 32.57 32.62 32.57 32.62 0.0M
2023-04-18 32.63 32.73 32.62 32.62 0.0M
2023-04-17 32.62 32.62 32.52 32.52 0.0M
2023-04-14 32.42 32.56 32.42 32.56 0.0M
2023-04-13 32.30 32.38 32.30 32.38 0.0M
2023-04-12 32.18 32.24 32.18 32.20 0.0M
2023-04-11 32.21 32.21 32.08 32.14 0.0M
2023-04-06 31.86 32.03 31.86 32.03 0.0M
2023-04-05 31.81 31.81 31.79 31.81 0.0M
2023-04-04 31.97 32.05 31.80 31.80 0.0M
2023-04-03 31.91 31.91 31.82 31.82 0.0M
2023-03-31 31.70 31.87 31.70 31.87 0.0M
2023-03-30 31.50 31.66 31.50 31.66 0.0M
2023-03-29 31.09 31.32 31.09 31.32 0.0M
2023-03-28 31.15 31.15 30.91 30.91 0.0M
2023-03-27 31.06 31.06 30.95 30.95 0.0M
2023-03-24 30.85 30.85 30.51 30.66 0.0M
2023-03-23 30.92 31.03 30.89 31.03 0.0M
2023-03-22 31.02 31.11 31.02 31.06 0.0M
2023-03-21 30.87 31.08 30.87 31.03 0.0M
2023-03-20 30.16 30.66 30.16 30.66 0.0M
2023-03-17 30.98 30.98 30.37 30.37 0.0M
2023-03-16 30.69 30.74 30.48 30.74 0.0M
2023-03-15 31.00 31.00 30.44 30.44 0.0M
2023-03-14 30.72 31.13 30.72 31.13 0.0M
2023-03-13 31.20 31.20 30.60 30.63 0.0M
2023-03-10 31.32 31.42 31.32 31.35 0.0M
2023-03-09 31.71 31.79 31.66 31.79 0.0M
2023-03-08 31.75 31.77 31.75 31.77 0.0M