Xtrackers MSCI Wld Minimum Volatility UCITS ETF 1C

XDEB
🏛️ Allemagne →
41.77
Dernière Mise à Jour: 2025-09-26
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 42.74 42.84 42.54 42.54 0.0M
2024-12-27 42.70 43.00 42.70 42.88 0.0M
2024-12-23 42.70 42.78 42.49 42.49 0.0M
2024-12-20 42.51 42.72 42.24 42.71 0.0M
2024-12-19 42.60 42.72 42.49 42.63 0.0M
2024-12-18 43.00 43.01 42.86 42.93 0.0M
2024-12-17 43.05 43.05 42.84 42.98 0.0M
2024-12-16 43.27 43.38 42.87 42.87 0.0M
2024-12-13 43.57 43.57 43.29 43.38 0.0M
2024-12-12 43.38 43.66 43.37 43.54 0.0M
2024-12-11 43.65 43.68 43.56 43.61 0.0M
2024-12-10 43.51 43.71 43.44 43.68 0.0M
2024-12-09 44.03 44.03 43.61 43.66 0.1M
2024-12-06 44.00 44.09 43.92 43.93 0.0M
2024-12-05 44.27 44.27 44.00 44.04 0.0M
2024-12-04 44.25 44.30 44.09 44.22 0.1M
2024-12-03 44.40 44.41 44.22 44.36 0.0M
2024-12-02 44.51 44.56 44.32 44.44 0.0M
2024-11-29 44.10 44.25 44.10 44.25 0.0M
2024-11-28 44.29 44.29 44.09 44.09 0.0M
2024-11-27 44.35 44.35 44.03 44.13 0.0M
2024-11-26 44.10 44.15 43.89 44.10 0.0M
2024-11-25 44.22 44.22 43.93 43.97 0.0M
2024-11-22 43.77 44.23 43.77 44.22 0.0M
2024-11-21 43.05 43.58 43.05 43.58 0.0M
2024-11-20 42.85 43.02 42.85 42.93 0.0M
2024-11-19 42.95 42.95 42.58 42.78 0.0M
2024-11-18 42.79 42.92 42.69 42.92 0.0M
2024-11-15 43.03 43.43 42.84 42.88 0.1M
2024-11-14 43.31 43.63 43.27 43.28 0.0M
2024-11-13 43.06 43.32 43.06 43.32 0.0M
2024-11-12 43.39 43.46 43.26 43.28 0.0M
2024-11-11 43.11 43.62 43.11 43.48 0.1M
2024-11-08 42.60 43.12 42.58 43.12 0.0M
2024-11-07 42.53 42.68 42.49 42.56 0.1M
2024-11-06 42.58 42.95 42.45 42.56 0.0M
2024-11-05 41.40 41.55 41.40 41.55 0.0M
2024-11-04 41.56 41.56 41.41 41.43 0.0M
2024-11-01 41.50 41.73 41.44 41.70 0.0M
2024-10-31 41.71 41.71 41.46 41.59 0.0M
2024-10-30 42.02 42.02 41.79 41.79 0.0M
2024-10-29 42.33 42.33 42.19 42.19 0.0M
2024-10-28 42.25 42.25 42.04 42.15 0.0M
2024-10-25 42.26 42.32 42.19 42.22 0.0M
2024-10-24 42.44 42.50 42.39 42.39 0.0M
2024-10-23 42.50 42.52 42.33 42.38 0.0M
2024-10-22 42.57 42.57 42.35 42.39 0.0M
2024-10-21 42.81 42.83 42.51 42.51 0.0M
2024-10-18 42.78 42.78 42.70 42.70 0.0M
2024-10-17 42.78 42.86 42.67 42.86 0.0M
2024-10-16 42.60 42.60 42.35 42.58 0.0M
2024-10-15 42.55 42.63 42.35 42.54 0.0M
2024-10-14 41.97 42.34 41.97 42.34 0.0M
2024-10-11 41.79 42.02 41.75 41.97 0.0M
2024-10-10 41.91 41.96 41.86 41.89 0.0M
2024-10-09 41.45 41.86 41.45 41.86 0.1M
2024-10-08 41.34 41.48 41.18 41.48 0.0M
2024-10-07 41.71 41.71 41.43 41.49 0.0M
2024-10-04 41.36 41.66 41.36 41.56 0.0M
2024-10-03 41.47 41.50 41.35 41.42 0.0M
2024-10-02 41.61 41.61 41.33 41.51 0.0M
2024-10-01 41.48 41.62 41.36 41.62 0.0M
2024-09-30 41.38 41.38 41.15 41.25 0.0M
2024-09-27 41.37 41.42 41.22 41.42 0.0M
2024-09-26 41.32 41.35 41.22 41.22 0.0M
2024-09-25 41.15 41.22 41.06 41.21 0.0M
2024-09-24 41.57 41.57 41.26 41.34 0.0M
2024-09-23 41.28 41.44 41.26 41.44 0.0M
2024-09-20 41.22 41.22 41.12 41.21 0.0M
2024-09-19 41.35 41.40 41.20 41.23 0.0M
2024-09-18 41.51 41.51 41.25 41.34 0.0M
2024-09-17 41.72 41.78 41.55 41.61 0.0M
2024-09-16 41.53 41.72 41.49 41.60 0.0M
2024-09-13 41.41 41.57 41.41 41.57 0.0M
2024-09-12 41.38 41.44 41.29 41.35 0.0M
2024-09-11 41.44 41.50 40.91 41.09 0.1M
2024-09-10 41.32 41.56 41.32 41.50 0.0M
2024-09-09 41.16 41.45 41.16 41.45 0.0M
2024-09-06 41.18 41.45 40.92 41.01 0.0M
2024-09-05 41.61 41.63 41.32 41.32 0.0M
2024-09-04 41.61 41.69 41.53 41.53 0.0M
2024-09-03 41.85 41.86 41.62 41.86 0.0M
2024-09-02 41.74 41.76 41.58 41.64 0.0M
2024-08-30 41.44 41.59 41.44 41.44 0.0M
2024-08-29 41.31 41.58 41.30 41.48 0.0M
2024-08-28 41.04 41.29 41.04 41.22 0.0M
2024-08-27 41.02 41.03 40.88 40.88 0.0M
2024-08-26 40.76 40.97 40.76 40.85 0.0M
2024-08-23 40.82 40.96 40.73 40.73 0.0M
2024-08-22 40.71 40.83 40.71 40.80 0.0M
2024-08-21 40.62 40.74 40.62 40.65 0.0M
2024-08-20 40.64 40.68 40.54 40.55 0.0M
2024-08-19 40.39 40.63 40.39 40.62 0.0M
2024-08-16 40.48 40.55 40.37 40.51 0.0M
2024-08-15 40.26 40.59 40.21 40.44 0.0M
2024-08-14 39.94 40.09 39.84 40.09 0.0M
2024-08-13 39.94 40.01 39.88 40.00 0.0M
2024-08-12 39.98 40.04 39.84 39.88 0.0M
2024-08-09 39.83 40.42 39.83 39.89 0.0M
2024-08-08 39.44 39.94 39.40 39.86 0.0M
2024-08-07 39.56 39.91 39.51 39.88 0.0M
2024-08-06 39.16 40.13 38.97 39.38 0.9M
2024-08-05 40.08 40.08 38.94 39.16 0.0M
2024-08-02 40.76 40.76 39.62 39.62 0.0M
2024-08-01 40.46 40.57 40.36 40.42 0.0M
2024-07-31 40.51 40.64 40.36 40.57 0.0M
2024-07-30 40.27 40.43 40.25 40.33 0.0M
2024-07-29 40.21 40.26 40.18 40.19 0.0M
2024-07-26 39.78 40.04 39.78 40.02 0.0M
2024-07-25 39.75 40.00 39.58 39.86 0.0M
2024-07-24 39.61 39.71 39.52 39.60 0.0M
2024-07-23 39.73 39.86 39.73 39.78 0.0M
2024-07-22 39.62 39.75 39.62 39.68 0.0M
2024-07-19 39.75 39.83 39.58 39.58 0.0M
2024-07-18 39.83 40.01 39.79 39.96 0.0M
2024-07-17 39.61 39.79 39.50 39.73 0.0M
2024-07-16 39.33 39.63 39.25 39.60 0.0M
2024-07-15 39.46 39.47 39.34 39.36 0.0M
2024-07-12 39.28 39.40 39.22 39.40 0.0M
2024-07-11 39.17 39.27 39.09 39.27 0.0M
2024-07-10 38.88 39.03 38.88 39.02 0.0M
2024-07-09 38.92 38.95 38.83 38.88 0.0M
2024-07-08 38.81 38.96 38.81 38.82 0.0M
2024-07-05 38.88 38.88 38.73 38.73 0.0M
2024-07-04 38.87 39.00 38.87 38.88 0.0M
2024-07-03 38.99 39.08 38.80 38.82 0.0M
2024-07-02 38.97 38.98 38.87 38.98 0.0M
2024-07-01 39.05 39.20 39.00 39.03 0.0M
2024-06-28 39.26 39.31 39.19 39.19 0.0M
2024-06-27 39.25 39.25 39.10 39.13 0.0M
2024-06-26 39.36 39.40 39.15 39.18 0.0M
2024-06-25 39.46 39.49 39.35 39.35 0.0M
2024-06-24 39.19 39.40 39.19 39.40 0.0M
2024-06-21 39.06 39.20 38.50 39.13 0.0M
2024-06-20 38.87 39.06 38.86 39.04 0.0M
2024-06-19 38.83 38.85 38.76 38.78 0.0M
2024-06-18 38.79 38.92 38.79 38.84 0.0M
2024-06-17 38.69 38.69 38.55 38.65 0.0M
2024-06-14 38.62 38.73 38.50 38.68 0.0M
2024-06-13 38.42 38.44 38.35 38.44 0.0M
2024-06-12 38.82 38.84 38.44 38.44 0.0M
2024-06-11 38.86 38.86 38.73 38.76 0.0M
2024-06-10 38.84 38.90 38.81 38.81 0.0M
2024-06-07 38.60 38.85 38.52 38.85 0.0M
2024-06-06 38.52 38.60 38.49 38.60 0.0M
2024-06-05 38.55 38.56 38.43 38.52 0.0M
2024-06-04 38.30 38.39 38.21 38.34 0.0M
2024-06-03 38.50 38.59 38.32 38.32 0.0M
2024-05-31 38.01 38.13 37.92 38.10 0.0M
2024-05-30 37.90 37.95 37.87 37.94 0.0M
2024-05-29 37.96 37.97 37.81 37.91 0.0M
2024-05-28 38.36 38.39 38.10 38.10 0.0M
2024-05-27 38.37 38.41 38.37 38.39 0.0M
2024-05-24 38.45 38.50 38.39 38.40 0.0M
2024-05-23 38.84 38.84 38.59 38.61 0.0M
2024-05-22 38.67 38.84 38.67 38.80 0.0M
2024-05-21 38.75 38.79 38.74 38.74 0.0M
2024-05-20 38.86 38.90 38.80 38.86 0.0M
2024-05-17 38.78 38.84 38.72 38.72 0.0M
2024-05-16 38.68 38.73 38.62 38.73 0.0M
2024-05-15 38.60 38.67 38.60 38.61 0.0M
2024-05-14 38.72 38.72 38.54 38.54 0.0M
2024-05-13 38.75 38.82 38.73 38.76 0.1M
2024-05-10 38.70 38.80 38.70 38.77 0.0M
2024-05-09 38.56 38.61 38.51 38.55 0.0M
2024-05-08 38.50 38.60 38.47 38.58 0.0M
2024-05-07 38.50 38.50 38.37 38.43 0.0M
2024-05-06 38.29 38.33 38.21 38.22 0.0M
2024-05-03 38.20 38.20 38.07 38.08 0.0M
2024-05-02 38.14 38.31 38.10 38.15 0.1M
2024-04-30 38.29 38.29 38.13 38.16 0.0M
2024-04-29 38.28 38.41 38.25 38.25 0.0M
2024-04-26 38.24 38.39 38.19 38.33 0.0M
2024-04-25 38.67 38.67 38.09 38.16 0.0M
2024-04-24 38.49 38.56 38.42 38.43 0.0M
2024-04-23 38.61 38.69 38.57 38.58 0.0M
2024-04-22 38.37 38.56 38.35 38.48 0.0M
2024-04-19 37.92 38.15 37.91 38.15 0.0M
2024-04-18 37.82 38.05 37.82 38.01 0.0M
2024-04-17 37.88 38.02 37.85 37.85 0.0M
2024-04-16 38.03 38.04 37.94 38.02 0.0M
2024-04-15 38.31 38.49 38.25 38.32 0.0M
2024-04-12 38.40 38.51 38.38 38.38 0.0M
2024-04-11 38.40 38.40 38.21 38.24 0.0M
2024-04-10 38.32 38.37 38.24 38.30 0.0M
2024-04-09 38.29 38.29 38.13 38.15 0.0M
2024-04-08 38.30 38.36 38.28 38.28 0.0M
2024-04-05 38.27 38.37 38.24 38.34 0.0M
2024-04-04 38.55 38.62 38.48 38.54 0.0M
2024-04-03 38.84 38.84 38.63 38.63 0.0M
2024-04-02 39.20 39.20 38.85 38.85 0.0M
2024-03-28 39.07 39.17 39.01 39.14 0.0M
2024-03-27 38.73 38.97 38.72 38.89 0.0M
2024-03-26 38.61 38.71 38.60 38.71 0.0M
2024-03-25 38.76 38.77 38.64 38.66 0.0M
2024-03-22 38.87 38.90 38.82 38.84 0.0M
2024-03-21 38.58 38.78 38.53 38.75 0.0M
2024-03-20 38.63 38.72 38.61 38.63 0.0M
2024-03-19 38.47 38.57 38.43 38.57 0.0M
2024-03-18 38.42 38.48 38.29 38.48 0.0M
2024-03-15 38.39 38.41 38.25 38.25 0.0M
2024-03-14 38.37 38.42 38.24 38.30 0.0M
2024-03-13 38.31 38.34 38.27 38.32 0.0M
2024-03-12 38.31 38.44 38.22 38.35 0.0M
2024-03-11 38.13 38.17 38.02 38.16 0.0M
2024-03-08 38.17 38.22 38.10 38.22 0.0M
2024-03-07 38.08 38.38 38.08 38.15 0.0M
2024-03-06 38.04 38.14 37.97 38.14 0.0M
2024-03-05 38.12 38.13 37.99 38.01 0.0M
2024-03-04 38.02 38.04 37.95 38.04 0.0M
2024-03-01 38.17 38.17 38.06 38.06 0.0M
2024-02-29 38.14 38.23 38.02 38.14 0.0M
2024-02-28 38.19 38.25 38.11 38.11 0.0M
2024-02-27 38.08 38.13 38.06 38.06 0.0M
2024-02-26 38.33 38.33 38.17 38.17 0.0M
2024-02-23 38.14 38.44 38.14 38.36 0.0M
2024-02-22 37.87 38.08 37.87 38.08 0.0M
2024-02-21 37.86 37.96 37.86 37.87 0.0M
2024-02-20 37.95 37.96 37.82 37.92 0.0M
2024-02-19 37.89 38.03 37.89 37.93 0.0M
2024-02-16 37.96 37.96 37.88 37.93 0.0M
2024-02-15 37.77 37.87 37.71 37.83 0.0M
2024-02-14 37.70 37.75 37.66 37.66 0.0M
2024-02-13 37.72 37.79 37.56 37.64 0.0M
2024-02-12 37.58 37.69 37.58 37.69 0.0M
2024-02-09 37.63 37.68 37.56 37.56 0.0M
2024-02-08 37.72 37.76 37.63 37.63 0.0M
2024-02-07 37.81 37.95 37.75 37.90 0.0M
2024-02-06 37.76 37.92 37.75 37.86 0.0M
2024-02-05 37.92 38.02 37.85 37.87 0.1M
2024-02-02 37.87 38.03 37.84 37.93 0.0M
2024-02-01 37.79 37.86 37.67 37.73 0.0M
2024-01-31 37.97 37.97 37.76 37.83 0.0M
2024-01-30 37.73 37.73 37.66 37.73 0.0M
2024-01-29 37.64 37.76 37.63 37.74 0.0M
2024-01-26 37.61 37.61 37.53 37.55 0.0M
2024-01-25 37.31 37.51 37.28 37.48 0.0M
2024-01-24 37.53 37.55 37.40 37.40 0.0M
2024-01-23 37.23 37.47 37.23 37.45 0.0M
2024-01-22 37.29 37.36 37.29 37.31 0.0M
2024-01-19 37.12 37.21 37.12 37.16 0.0M
2024-01-18 37.01 37.05 37.01 37.04 0.0M
2024-01-17 37.05 37.21 37.01 37.21 0.0M
2024-01-16 37.06 37.26 37.06 37.20 0.0M
2024-01-15 37.03 37.16 36.99 37.09 0.1M
2024-01-12 36.78 36.95 36.78 36.94 0.0M
2024-01-11 36.84 36.84 36.65 36.65 0.0M
2024-01-10 36.79 36.86 36.73 36.73 0.0M
2024-01-09 36.74 36.81 36.71 36.76 0.0M
2024-01-08 36.61 36.61 36.50 36.50 0.0M
2024-01-05 36.68 36.68 36.57 36.57 0.0M
2024-01-04 36.73 36.73 36.61 36.73 0.0M
2024-01-03 36.66 36.79 36.66 36.77 0.0M
2024-01-02 36.33 36.64 36.22 36.55 0.0M