Xtrackers MSCI Global SDG 12 Circular Economy UCITS ETF 1C

XG12
🏛️ Allemagne →
30.53
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
2025-10-03 30.54 30.55 30.52 30.53 0.0M
2025-10-02 30.42 30.42 30.35 30.41 0.0M
2025-10-01 29.78 30.12 29.78 30.12 0.0M
2025-09-30 29.73 29.84 29.72 29.76 0.0M
2025-09-29 29.74 29.84 29.74 29.78 0.0M
2025-09-26 29.85 29.85 29.76 29.76 0.0M
2025-09-25 29.73 29.83 29.67 29.83 0.0M
2025-09-24 29.55 29.71 29.55 29.71 0.0M
2025-09-23 29.58 29.63 29.50 29.58 0.0M
2025-09-22 29.30 29.39 29.26 29.39 0.0M
2025-09-19 29.43 29.43 29.33 29.34 0.0M
2025-09-18 29.04 29.46 29.04 29.46 0.0M
2025-09-17 28.98 29.04 28.92 28.99 0.0M
2025-09-16 29.10 29.10 28.83 28.83 0.0M
2025-09-15 29.12 29.14 28.95 29.07 0.0M
2025-09-12 29.11 29.11 29.06 29.06 0.0M
2025-09-11 29.01 29.12 29.01 29.12 0.0M
2025-09-10 28.76 28.92 28.76 28.92 0.0M
2025-09-09 28.73 28.74 28.66 28.66 0.0M
2025-09-08 28.84 28.84 28.68 28.68 0.0M
2025-09-05 28.65 28.65 28.41 28.54 0.0M
2025-09-04 28.45 28.50 28.45 28.49 0.0M
2025-09-03 28.50 28.56 28.36 28.36 0.0M
2025-09-02 28.67 28.67 28.31 28.31 0.0M
2025-09-01 28.70 28.74 28.61 28.74 0.0M
2025-08-29 28.92 28.92 28.62 28.62 0.0M
2025-08-28 29.03 29.03 28.94 29.03 0.0M
2025-08-27 29.03 29.07 29.00 29.00 0.0M
2025-08-26 28.93 29.05 28.93 28.97 0.0M
2025-08-25 29.04 29.04 28.94 28.94 0.0M
2025-08-22 28.63 29.03 28.60 29.03 0.0M
2025-08-21 28.55 28.55 28.46 28.55 0.0M
2025-08-20 28.53 28.66 28.43 28.50 0.0M
2025-08-19 28.67 28.83 28.67 28.78 0.0M
2025-08-18 28.55 28.66 28.55 28.66 0.0M
2025-08-15 28.57 28.57 28.37 28.37 0.0M
2025-08-14 28.40 28.43 28.26 28.26 0.0M
2025-08-13 28.32 28.32 28.26 28.26 0.0M
2025-08-12 28.07 28.20 28.04 28.20 0.0M
2025-08-11 28.06 28.11 28.01 28.07 0.0M
2025-08-08 27.99 28.06 27.99 28.00 0.0M
2025-08-07 27.90 27.97 27.90 27.91 0.0M
2025-08-06 27.81 27.81 27.74 27.74 0.0M
2025-08-05 28.01 28.01 27.79 27.79 0.0M
2025-08-04 27.73 27.85 27.73 27.85 0.0M
2025-08-01 28.15 28.15 27.49 27.51 0.0M
2025-07-31 28.48 28.57 28.24 28.25 0.0M
2025-07-30 28.46 28.58 28.46 28.48 0.0M
2025-07-29 28.60 28.60 28.43 28.43 0.0M
2025-07-28 28.36 28.44 28.36 28.43 0.0M
2025-07-25 28.21 28.21 28.19 28.21 0.0M
2025-07-24 28.42 28.42 28.24 28.24 0.0M
2025-07-23 28.40 28.43 28.35 28.35 0.0M
2025-07-22 28.30 28.34 28.23 28.34 0.0M
2025-07-21 28.58 28.61 28.56 28.56 0.0M
2025-07-18 28.54 28.54 28.43 28.43 0.0M
2025-07-17 28.27 28.44 28.23 28.44 0.0M
2025-07-16 27.99 27.99 27.60 27.60 0.0M
2025-07-15 28.07 28.15 28.06 28.14 0.0M
2025-07-14 27.80 27.81 27.77 27.81 0.0M
2025-07-11 27.95 27.95 27.83 27.85 0.0M
2025-07-10 27.79 28.00 27.79 28.00 0.0M
2025-07-09 27.59 27.76 27.59 27.75 0.0M
2025-07-08 27.59 27.70 27.59 27.70 0.0M
2025-07-07 27.75 27.77 27.64 27.64 0.0M
2025-07-04 27.77 27.77 27.63 27.64 0.0M
2025-07-03 27.75 27.95 27.75 27.95 0.0M
2025-07-02 27.57 27.66 27.55 27.66 0.0M
2025-07-01 27.55 27.55 27.36 27.42 0.0M
2025-06-30 27.53 27.53 27.43 27.43 0.0M
2025-06-27 27.37 27.54 27.37 27.54 0.0M
2025-06-26 27.31 27.31 27.23 27.23 0.0M
2025-06-25 27.61 27.61 27.35 27.35 0.0M
2025-06-24 27.54 27.54 27.35 27.50 0.0M
2025-06-23 27.12 27.12 27.05 27.07 0.0M
2025-06-20 27.12 27.25 27.12 27.12 0.0M
2025-06-19 27.18 27.18 27.06 27.06 0.0M
2025-06-18 27.20 27.30 27.18 27.28 0.0M
2025-06-17 27.25 27.31 27.20 27.31 0.0M
2025-06-16 27.31 27.54 27.29 27.50 0.0M
2025-06-13 27.10 27.29 27.10 27.23 0.0M
2025-06-12 27.44 27.44 27.25 27.40 0.0M
2025-06-11 27.90 27.90 27.75 27.75 0.0M
2025-06-10 27.62 27.70 27.62 27.70 0.0M
2025-06-09 27.50 27.59 27.46 27.59 0.0M
2025-06-06 27.33 27.49 27.33 27.48 0.0M
2025-06-05 27.38 27.40 27.37 27.40 0.0M
2025-06-04 27.24 27.30 27.24 27.30 0.0M
2025-06-03 26.84 27.12 26.84 27.12 0.0M
2025-06-02 26.80 26.80 26.71 26.71 0.0M
2025-05-30 27.24 27.24 26.96 26.96 0.0M
2025-05-29 27.56 27.56 27.15 27.15 0.0M
2025-05-28 27.21 27.22 27.13 27.16 0.0M
2025-05-27 26.97 27.15 26.97 27.13 0.0M
2025-05-26 27.02 27.04 27.00 27.03 0.0M
2025-05-23 27.25 27.25 26.88 26.88 0.0M
2025-05-22 27.23 27.23 27.14 27.16 0.0M
2025-05-21 27.48 27.54 27.44 27.54 0.0M
2025-05-20 27.56 27.80 27.56 27.65 0.0M
2025-05-19 27.45 27.49 27.30 27.49 0.0M
2025-05-16 27.59 27.74 27.59 27.68 0.0M
2025-05-15 27.39 27.53 27.37 27.53 0.0M
2025-05-14 27.48 27.48 27.39 27.43 0.0M
2025-05-13 27.21 27.50 27.21 27.48 0.0M
2025-05-12 26.77 27.49 26.77 27.37 0.0M
2025-05-09 26.33 26.40 26.33 26.38 0.0M
2025-05-08 26.20 26.36 26.20 26.27 0.0M
2025-05-07 25.95 25.95 25.87 25.89 0.0M
2025-05-06 26.06 26.06 26.01 26.06 0.0M
2025-05-05 26.15 26.21 26.14 26.21 0.0M
2025-05-02 25.99 26.13 25.92 26.10 0.0M
2025-04-30 25.26 25.32 25.02 25.24 0.0M
2025-04-29 25.27 25.27 25.18 25.18 0.0M
2025-04-28 25.18 25.33 25.18 25.27 0.0M
2025-04-25 25.32 25.39 25.12 25.21 0.0M
2025-04-24 24.77 25.17 24.77 25.17 0.0M
2025-04-23 24.93 24.97 24.86 24.86 0.0M
2025-04-22 23.64 24.20 23.64 24.20 0.0M
2025-04-17 24.36 24.36 24.15 24.20 0.0M
2025-04-16 24.19 24.30 24.19 24.30 0.0M
2025-04-15 24.57 24.74 24.55 24.65 0.0M
2025-04-14 24.34 24.38 24.34 24.38 0.0M
2025-04-11 24.06 24.06 23.65 23.69 0.0M
2025-04-10 25.20 25.20 23.82 23.82 0.0M
2025-04-09 24.00 24.00 22.93 22.93 0.0M
2025-04-08 23.94 23.97 23.88 23.97 0.0M
2025-04-07 24.18 24.18 22.56 23.48 0.0M
2025-04-04 24.15 24.15 24.15 24.15 0.0M
2025-04-03 25.75 25.75 25.31 25.31 0.0M
2025-04-02 26.55 26.55 26.44 26.45 0.0M
2025-04-01 26.56 26.56 26.33 26.56 0.0M
2025-03-31 26.32 26.36 26.20 26.36 0.0M
2025-03-28 27.09 27.09 26.66 26.66 0.0M
2025-03-27 27.38 27.38 27.24 27.24 0.0M
2025-03-26 27.74 27.74 27.43 27.43 0.0M
2025-03-25 27.64 27.67 27.62 27.63 0.0M
2025-03-24 27.70 27.75 27.58 27.75 0.0M
2025-03-21 27.53 27.53 27.36 27.48 0.0M
2025-03-20 27.84 27.84 27.66 27.69 0.0M
2025-03-19 27.62 27.75 27.62 27.75 0.0M
2025-03-18 27.55 27.66 27.49 27.51 0.0M
2025-03-17 27.25 27.53 27.25 27.50 0.0M
2025-03-14 26.95 27.13 26.95 27.13 0.0M
2025-03-13 26.92 26.96 26.87 26.87 0.0M
2025-03-12 26.76 26.93 26.76 26.93 0.0M
2025-03-11 26.88 26.88 26.60 26.60 0.0M
2025-03-10 26.91 26.97 26.91 26.93 0.0M
2025-03-07 27.31 27.31 27.02 27.02 0.0M
2025-03-06 27.61 27.61 27.41 27.41 0.0M
2025-03-05 27.76 27.76 27.39 27.39 0.0M
2025-03-04 27.89 27.89 27.47 27.47 0.0M
2025-03-03 28.76 28.76 28.43 28.43 0.0M
2025-02-28 28.61 28.67 28.61 28.67 0.0M
2025-02-27 29.38 29.38 29.24 29.24 0.0M
2025-02-26 29.17 29.35 29.17 29.35 0.0M
2025-02-25 29.08 29.08 28.83 28.83 0.0M
2025-02-24 29.52 29.52 29.08 29.09 0.0M
2025-02-21 29.79 29.92 29.74 29.74 0.0M
2025-02-20 29.64 29.74 29.51 29.51 0.0M
2025-02-19 29.60 29.60 29.51 29.59 0.0M
2025-02-18 29.25 29.37 29.25 29.37 0.0M
2025-02-17 29.13 29.13 29.04 29.07 0.0M
2025-02-14 28.86 28.87 28.86 28.86 0.0M
2025-02-13 28.53 28.70 28.53 28.70 0.0M
2025-02-12 28.64 28.64 28.50 28.50 0.0M
2025-02-11 28.56 28.70 28.55 28.70 0.0M
2025-02-10 28.48 28.65 28.48 28.65 0.0M
2025-02-07 28.48 28.49 28.37 28.37 0.0M
2025-02-06 28.17 28.34 28.17 28.30 0.0M
2025-02-05 27.70 27.88 27.70 27.88 0.0M
2025-02-04 27.71 27.81 27.71 27.81 0.0M
2025-02-03 27.67 27.72 27.56 27.72 0.0M
2025-01-31 28.01 28.14 28.01 28.14 0.0M
2025-01-30 27.74 27.86 27.74 27.86 0.0M
2025-01-29 27.86 27.86 27.69 27.69 0.0M
2025-01-28 27.56 27.70 27.33 27.33 0.0M
2025-01-27 27.82 27.82 27.33 27.33 0.0M
2025-01-24 28.42 28.42 28.31 28.31 0.0M
2025-01-23 28.46 28.46 28.31 28.38 0.0M
2025-01-22 28.55 28.55 28.53 28.53 0.0M
2025-01-21 28.37 28.40 28.34 28.39 0.0M
2025-01-20 28.40 28.47 28.33 28.39 0.0M
2025-01-17 28.17 28.41 28.17 28.41 0.0M
2025-01-16 28.20 28.20 28.05 28.05 0.0M
2025-01-15 27.65 27.95 27.65 27.95 0.0M
2025-01-14 27.74 27.74 27.53 27.53 0.0M
2025-01-13 27.54 27.54 27.43 27.43 0.0M
2025-01-10 27.93 28.01 27.74 27.74 0.0M
2025-01-09 28.03 28.14 28.03 28.14 0.0M
2025-01-08 28.32 28.32 28.09 28.09 0.0M
2025-01-07 28.35 28.41 28.35 28.36 0.0M
2025-01-06 28.33 28.61 28.33 28.61 0.0M
2025-01-03 28.14 28.30 28.08 28.30 0.0M
2025-01-02 27.99 28.19 27.97 28.19 0.0M