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
2024-12-30 36.59 36.75 36.59 36.67 0.0M
2024-12-27 36.48 36.81 36.48 36.81 0.0M
2024-12-23 36.46 36.54 36.46 36.49 0.0M
2024-12-20 36.48 36.48 36.08 36.46 0.0M
2024-12-19 36.85 36.85 36.78 36.78 0.0M
2024-12-18 37.33 37.37 37.33 37.35 0.0M
2024-12-17 37.23 37.36 37.23 37.36 0.0M
2024-12-16 37.57 37.57 37.40 37.49 0.0M
2024-12-13 37.64 37.64 37.49 37.49 0.0M
2024-12-12 37.80 37.80 37.67 37.67 0.0M
2024-12-11 37.58 37.76 37.58 37.76 0.0M
2024-12-10 37.75 37.83 37.66 37.66 0.0M
2024-12-09 38.06 38.06 37.87 37.96 0.0M
2024-12-06 37.75 37.85 37.75 37.84 0.0M
2024-12-05 37.62 37.78 37.62 37.78 0.0M
2024-12-04 37.53 37.60 37.53 37.60 0.0M
2024-12-03 37.44 37.44 37.42 37.42 0.0M
2024-12-02 37.04 37.32 37.04 37.31 0.0M
2024-11-29 36.85 37.10 36.85 37.10 0.0M
2024-11-28 36.91 36.91 36.85 36.90 0.0M
2024-11-27 36.71 36.73 36.63 36.73 0.0M
2024-11-26 36.83 36.97 36.81 36.81 0.0M
2024-11-25 37.10 37.10 36.91 37.03 0.0M
2024-11-22 36.73 37.00 36.73 37.00 0.0M
2024-11-21 36.36 36.55 36.30 36.55 0.0M
2024-11-20 36.55 36.55 36.35 36.35 0.0M
2024-11-19 36.63 36.63 36.24 36.39 0.0M
2024-11-18 36.54 36.58 36.46 36.53 0.0M
2024-11-15 36.62 36.76 36.51 36.51 0.0M
2024-11-14 36.48 36.84 36.48 36.84 0.0M
2024-11-13 36.35 36.41 36.29 36.41 0.0M
2024-11-12 36.85 36.85 36.50 36.50 0.0M
2024-11-11 37.06 37.28 37.06 37.22 0.0M
2024-11-08 37.00 37.00 36.80 36.80 0.0M
2024-11-07 36.90 36.98 36.90 36.98 0.0M
2024-11-06 37.40 37.40 36.81 36.87 0.0M
2024-11-05 37.08 37.08 36.99 37.03 0.0M
2024-11-04 37.20 37.28 37.06 37.06 0.0M
2024-11-01 36.97 37.24 36.97 37.24 0.0M
2024-10-31 37.01 37.01 36.81 36.81 0.0M
2024-10-30 37.63 37.63 37.33 37.33 0.0M
2024-10-29 38.16 38.16 37.79 37.79 0.0M
2024-10-28 37.90 38.04 37.81 38.04 0.0M
2024-10-25 37.81 37.82 37.77 37.82 0.0M
2024-10-24 37.94 38.05 37.86 37.86 0.0M
2024-10-23 38.05 38.05 37.87 37.87 0.0M
2024-10-22 38.06 38.08 37.75 37.99 0.0M
2024-10-21 38.34 38.34 38.07 38.07 0.0M
2024-10-18 38.25 38.41 38.25 38.36 0.0M
2024-10-17 38.09 38.28 38.09 38.28 0.0M
2024-10-16 37.90 37.98 37.90 37.98 0.0M
2024-10-15 38.60 38.60 38.11 38.11 0.0M
2024-10-14 38.12 38.37 38.12 38.37 0.0M
2024-10-11 37.94 38.16 37.94 38.16 0.0M
2024-10-10 38.08 38.08 37.92 37.95 0.0M
2024-10-09 37.78 38.13 37.78 38.13 0.0M
2024-10-08 37.59 37.76 37.59 37.76 0.0M
2024-10-07 38.01 38.01 37.88 37.92 0.0M
2024-10-04 37.70 37.79 37.69 37.79 0.0M
2024-10-03 37.97 37.97 37.71 37.71 0.0M
2024-10-02 38.12 38.12 37.88 38.00 0.0M
2024-10-01 38.39 38.39 37.99 37.99 0.0M
2024-09-30 38.50 38.50 38.18 38.18 0.0M
2024-09-27 38.44 38.57 38.44 38.57 0.0M
2024-09-26 38.37 38.41 38.34 38.38 0.0M
2024-09-25 37.79 37.96 37.79 37.85 0.0M
2024-09-24 38.02 38.02 37.87 37.87 0.0M
2024-09-23 37.56 37.66 37.47 37.63 0.0M
2024-09-20 38.00 38.00 37.54 37.54 0.0M
2024-09-19 38.07 38.09 38.06 38.09 0.0M
2024-09-18 37.79 37.79 37.59 37.59 0.0M
2024-09-17 37.88 37.88 37.81 37.81 0.0M
2024-09-16 37.72 37.75 37.66 37.66 0.0M
2024-09-13 37.57 37.77 37.57 37.71 0.0M
2024-09-12 37.63 37.63 37.45 37.45 0.0M
2024-09-11 37.27 37.27 37.17 37.17 0.0M
2024-09-10 37.26 37.34 37.26 37.27 0.0M
2024-09-09 37.32 37.34 37.27 37.34 0.0M
2024-09-06 37.32 37.50 37.07 37.07 0.0M
2024-09-05 37.52 37.52 37.41 37.41 0.0M
2024-09-04 37.54 37.71 37.54 37.58 0.0M
2024-09-03 38.35 38.35 37.95 37.95 0.0M
2024-09-02 38.34 38.34 38.16 38.29 0.0M
2024-08-30 38.25 38.34 38.25 38.27 0.0M
2024-08-29 37.97 38.21 37.97 38.21 0.0M
2024-08-28 37.90 37.98 37.90 37.90 0.0M
2024-08-27 37.80 37.80 37.70 37.76 0.0M
2024-08-26 37.76 37.76 37.74 37.74 0.0M
2024-08-23 37.60 37.73 37.60 37.73 0.0M
2024-08-22 37.47 37.60 37.47 37.56 0.0M
2024-08-21 37.30 37.42 37.30 37.41 0.0M
2024-08-20 37.50 37.50 37.27 37.27 0.0M
2024-08-19 37.22 37.46 37.22 37.46 0.0M
2024-08-16 37.31 37.31 37.21 37.21 0.0M
2024-08-15 36.89 37.18 36.79 37.18 0.0M
2024-08-14 36.64 36.67 36.55 36.67 0.0M
2024-08-13 36.40 36.50 36.24 36.50 0.0M
2024-08-12 36.42 36.42 36.28 36.28 0.0M
2024-08-09 36.12 36.32 36.12 36.32 0.0M
2024-08-08 35.78 36.17 35.74 36.07 0.0M
2024-08-07 35.68 36.04 35.68 36.04 0.0M
2024-08-06 35.67 35.67 35.44 35.51 0.0M
2024-08-05 35.44 35.44 35.19 35.40 0.0M
2024-08-02 36.68 36.68 36.15 36.15 0.0M
2024-08-01 37.64 37.64 37.05 37.05 0.0M
2024-07-31 37.72 37.76 37.66 37.66 0.0M
2024-07-30 37.27 37.39 37.27 37.39 0.0M
2024-07-29 37.43 37.43 37.21 37.21 0.0M
2024-07-26 37.00 37.30 37.00 37.30 0.0M
2024-07-25 36.87 36.96 36.73 36.96 0.0M
2024-07-24 37.10 37.27 37.10 37.21 0.0M
2024-07-23 37.40 37.60 37.40 37.44 0.0M
2024-07-22 37.20 37.44 37.20 37.38 0.0M
2024-07-19 37.10 37.10 36.98 36.98 0.0M
2024-07-18 37.50 37.50 37.27 37.27 0.0M
2024-07-17 37.42 37.42 37.34 37.39 0.0M
2024-07-16 37.48 37.58 37.48 37.58 0.0M
2024-07-15 38.08 38.08 37.67 37.67 0.0M
2024-07-12 37.83 38.09 37.83 38.09 0.0M
2024-07-11 37.64 37.74 37.64 37.74 0.0M
2024-07-10 37.24 37.52 37.24 37.52 0.0M
2024-07-09 37.35 37.37 37.15 37.15 0.0M
2024-07-08 37.47 37.65 37.47 37.48 0.0M
2024-07-05 37.54 37.69 37.54 37.55 0.0M
2024-07-04 37.42 37.56 37.42 37.53 0.0M
2024-07-03 37.22 37.38 37.22 37.34 0.0M
2024-07-02 37.05 37.06 36.95 37.06 0.0M
2024-07-01 37.60 37.60 37.20 37.20 0.0M
2024-06-28 37.34 37.34 37.07 37.07 0.0M
2024-06-27 37.34 37.34 37.21 37.21 0.0M
2024-06-26 37.73 37.73 37.38 37.38 0.0M
2024-06-25 37.54 37.59 37.54 37.59 0.0M
2024-06-24 37.36 37.66 37.36 37.66 0.0M
2024-06-21 37.53 37.53 37.31 37.31 0.0M
2024-06-20 37.31 37.63 37.31 37.63 0.0M
2024-06-19 37.36 37.36 37.30 37.30 0.0M
2024-06-18 37.34 37.37 37.26 37.37 0.0M
2024-06-17 37.28 37.28 37.00 37.11 0.0M
2024-06-14 37.49 37.49 37.04 37.19 0.0M
2024-06-13 37.82 37.82 37.42 37.42 0.0M
2024-06-12 37.56 37.90 37.56 37.90 0.0M
2024-06-11 37.91 37.91 37.47 37.47 0.0M
2024-06-10 37.59 37.82 37.59 37.82 0.0M
2024-06-07 38.16 38.16 37.93 37.98 0.0M
2024-06-06 37.98 38.08 37.90 38.03 0.0M
2024-06-05 37.61 37.83 37.61 37.83 0.0M
2024-06-04 37.44 37.44 37.30 37.36 0.0M
2024-06-03 37.96 37.96 37.51 37.51 0.0M
2024-05-31 37.33 37.50 37.33 37.50 0.0M
2024-05-30 37.07 37.29 37.07 37.29 0.0M
2024-05-29 37.41 37.41 37.18 37.18 0.0M
2024-05-28 37.79 37.79 37.44 37.44 0.0M
2024-05-27 37.57 37.74 37.57 37.74 0.0M
2024-05-24 37.41 37.61 37.41 37.61 0.0M
2024-05-23 37.77 37.79 37.68 37.68 0.0M
2024-05-22 37.71 37.71 37.71 37.71 0.0M
2024-05-21 37.76 37.78 37.69 37.78 0.0M
2024-05-20 37.82 37.88 37.82 37.88 0.0M
2024-05-17 37.81 37.81 37.66 37.74 0.0M
2024-05-16 37.93 37.93 37.87 37.91 0.0M
2024-05-15 37.74 37.92 37.74 37.92 0.0M
2024-05-14 37.54 37.67 37.54 37.61 0.0M
2024-05-13 37.58 37.58 37.52 37.53 0.0M
2024-05-10 37.43 37.53 37.43 37.51 0.0M
2024-05-09 37.13 37.27 37.11 37.27 0.0M
2024-05-08 37.06 37.18 37.06 37.11 0.0M
2024-05-07 36.91 36.96 36.80 36.96 0.0M
2024-05-06 36.29 36.62 36.29 36.57 0.0M
2024-05-03 36.24 36.38 36.24 36.38 0.0M
2024-05-02 36.41 36.41 36.10 36.10 0.0M
2024-04-30 36.42 36.46 36.25 36.25 0.0M
2024-04-29 36.51 36.51 36.41 36.41 0.0M
2024-04-26 36.21 36.53 36.21 36.40 0.0M
2024-04-25 36.16 36.16 35.96 35.96 0.0M
2024-04-24 36.39 36.39 36.13 36.13 0.0M
2024-04-23 36.14 36.34 36.14 36.34 0.0M
2024-04-22 35.95 35.95 35.84 35.91 0.0M
2024-04-19 35.44 35.64 35.44 35.64 0.0M
2024-04-18 35.64 35.73 35.64 35.69 0.0M
2024-04-17 35.56 35.78 35.53 35.53 0.0M
2024-04-16 35.58 35.60 35.53 35.53 0.0M
2024-04-15 36.10 36.15 36.03 36.05 0.0M
2024-04-12 36.28 36.28 36.01 36.01 0.0M
2024-04-11 36.05 36.05 35.92 35.96 0.0M
2024-04-10 36.25 36.30 36.06 36.06 0.0M
2024-04-09 36.14 36.22 35.99 35.99 0.0M
2024-04-08 36.09 36.20 36.09 36.20 0.0M
2024-04-05 35.95 36.09 35.95 36.02 0.0M
2024-04-04 36.34 36.39 36.34 36.39 0.0M
2024-04-03 36.25 36.34 36.22 36.34 0.0M
2024-04-02 36.92 36.92 36.23 36.23 0.0M
2024-03-28 36.60 36.68 36.57 36.60 0.0M
2024-03-27 36.45 36.55 36.45 36.50 0.0M
2024-03-26 36.31 36.44 36.31 36.44 0.0M
2024-03-25 36.36 36.36 36.21 36.36 0.0M
2024-03-22 36.29 36.38 36.27 36.38 0.0M
2024-03-21 36.35 36.38 36.27 36.38 0.0M
2024-03-20 35.93 36.10 35.93 36.02 0.0M
2024-03-19 35.86 36.01 35.86 36.01 0.0M
2024-03-18 36.07 36.07 35.95 35.95 0.0M
2024-03-15 36.17 36.22 36.05 36.05 0.0M
2024-03-14 36.32 36.35 36.19 36.19 0.0M
2024-03-13 36.25 36.34 36.25 36.26 0.0M
2024-03-12 36.07 36.23 36.02 36.23 0.0M
2024-03-11 35.86 35.90 35.82 35.90 0.0M
2024-03-08 36.00 36.01 36.00 36.01 0.0M
2024-03-07 35.51 36.03 35.51 36.03 0.0M
2024-03-06 35.38 35.55 35.38 35.55 0.0M
2024-03-05 35.46 35.49 35.44 35.44 0.0M
2024-03-04 35.55 35.55 35.50 35.53 0.0M
2024-03-01 35.54 35.54 35.45 35.52 0.0M
2024-02-29 35.43 35.43 35.33 35.33 0.0M
2024-02-28 35.44 35.44 35.33 35.34 0.0M
2024-02-27 35.43 35.49 35.43 35.49 0.0M
2024-02-26 35.46 35.48 35.41 35.41 0.0M
2024-02-23 35.44 35.54 35.44 35.54 0.0M
2024-02-22 35.43 35.43 35.35 35.40 0.0M
2024-02-21 35.05 35.07 35.04 35.04 0.0M
2024-02-20 35.08 35.14 35.08 35.10 0.0M
2024-02-19 34.99 35.13 34.99 35.13 0.0M
2024-02-16 34.95 35.08 34.95 35.05 0.0M
2024-02-15 34.74 34.81 34.74 34.81 0.0M
2024-02-14 34.42 34.57 34.42 34.56 0.0M
2024-02-13 34.68 34.68 34.38 34.38 0.0M
2024-02-12 34.66 34.73 34.65 34.73 0.0M
2024-02-09 34.61 34.64 34.57 34.57 0.0M
2024-02-08 34.67 34.68 34.57 34.57 0.0M
2024-02-07 34.80 34.80 34.68 34.68 0.0M
2024-02-06 34.72 34.78 34.56 34.78 0.0M
2024-02-05 34.60 34.68 34.57 34.57 0.0M
2024-02-02 34.76 34.82 34.58 34.58 0.0M
2024-02-01 34.56 34.67 34.56 34.58 0.0M
2024-01-31 34.76 34.76 34.69 34.69 0.0M
2024-01-30 34.72 34.72 34.69 34.69 0.0M
2024-01-29 34.58 34.60 34.56 34.60 0.0M
2024-01-26 34.32 34.59 34.32 34.59 0.0M
2024-01-25 34.04 34.13 33.95 34.13 0.0M
2024-01-24 34.02 34.10 34.02 34.10 0.0M
2024-01-23 33.90 33.90 33.70 33.70 0.0M
2024-01-22 33.77 33.80 33.70 33.80 0.0M
2024-01-19 33.76 33.76 33.52 33.52 0.0M
2024-01-18 33.46 33.61 33.46 33.61 0.0M
2024-01-17 33.39 33.42 33.36 33.42 0.0M
2024-01-16 33.61 33.83 33.61 33.83 0.0M
2024-01-15 34.07 34.07 33.88 33.92 0.0M
2024-01-12 33.95 34.13 33.95 34.02 0.0M
2024-01-11 34.22 34.22 33.78 33.78 0.0M
2024-01-10 34.00 34.02 34.00 34.02 0.0M
2024-01-09 34.13 34.13 34.04 34.10 0.0M
2024-01-08 33.94 34.11 33.90 34.09 0.0M
2024-01-05 33.85 34.09 33.70 33.99 0.0M
2024-01-04 33.95 34.10 33.85 34.10 0.0M
2024-01-03 34.15 34.15 33.81 33.82 0.0M
2024-01-02 34.36 34.36 34.13 34.13 0.0M