Xtrackers MSCI World Value ESG UCITS ETF 1C

XWEV
🏛️ Allemagne →
40.95
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 40.84 41.04 40.84 40.95 0.0M
2025-10-02 40.66 40.70 40.54 40.54 0.0M
2025-10-01 39.79 40.37 39.79 40.37 0.0M
2025-09-30 39.74 39.88 39.71 39.82 0.0M
2025-09-29 39.87 39.89 39.78 39.78 0.0M
2025-09-26 39.65 39.71 39.63 39.70 0.0M
2025-09-25 39.57 39.57 39.44 39.53 0.0M
2025-09-24 39.58 39.72 39.54 39.65 0.0M
2025-09-23 39.67 39.91 39.64 39.85 0.0M
2025-09-22 39.59 39.59 39.44 39.54 0.0M
2025-09-19 39.44 39.52 39.44 39.48 0.0M
2025-09-18 39.18 39.53 39.18 39.53 0.0M
2025-09-17 38.85 39.06 38.85 39.06 0.0M
2025-09-16 39.17 39.17 38.84 38.84 0.0M
2025-09-15 39.36 39.36 39.18 39.18 0.0M
2025-09-12 39.26 39.32 39.21 39.21 0.0M
2025-09-11 39.02 39.29 39.02 39.29 0.0M
2025-09-10 38.92 39.01 38.89 38.89 0.0M
2025-09-09 38.63 38.76 38.63 38.76 0.0M
2025-09-08 38.74 38.74 38.67 38.67 0.0M
2025-09-05 38.74 38.74 38.37 38.40 0.0M
2025-09-04 38.38 38.56 38.38 38.56 0.0M
2025-09-03 38.28 38.38 38.19 38.19 0.0M
2025-09-02 38.46 38.46 38.06 38.06 0.0M
2025-09-01 38.51 38.59 38.43 38.59 0.0M
2025-08-29 38.57 38.57 38.35 38.35 0.0M
2025-08-28 38.77 38.90 38.62 38.62 0.0M
2025-08-27 38.65 38.70 38.59 38.68 0.0M
2025-08-26 38.60 38.60 38.57 38.58 0.0M
2025-08-25 38.89 38.89 38.76 38.76 0.0M
2025-08-22 38.67 38.93 38.67 38.93 0.0M
2025-08-21 38.58 38.65 38.42 38.65 0.0M
2025-08-20 38.79 38.79 38.52 38.53 0.0M
2025-08-19 38.65 38.77 38.65 38.77 0.0M
2025-08-18 38.52 38.62 38.47 38.61 0.0M
2025-08-15 38.83 38.83 38.50 38.50 0.0M
2025-08-14 38.45 38.54 38.39 38.53 0.0M
2025-08-13 38.36 38.42 38.31 38.39 0.0M
2025-08-12 38.13 38.28 38.05 38.28 0.0M
2025-08-11 38.09 38.11 38.02 38.11 0.0M
2025-08-08 37.65 37.88 37.65 37.88 0.0M
2025-08-07 37.42 37.64 37.42 37.49 0.0M
2025-08-06 37.48 37.48 37.27 37.31 0.0M
2025-08-05 37.42 37.42 37.20 37.25 0.0M
2025-08-04 36.91 37.22 36.91 37.20 0.0M
2025-08-01 37.48 37.48 36.74 36.74 0.0M
2025-07-31 38.08 38.08 37.67 37.67 0.0M
2025-07-30 37.71 37.97 37.71 37.87 0.0M
2025-07-29 37.83 37.89 37.79 37.79 0.0M
2025-07-28 37.62 37.77 37.57 37.57 0.0M
2025-07-25 37.48 37.48 37.41 37.41 0.0M
2025-07-24 37.72 37.72 37.61 37.61 0.0M
2025-07-23 37.30 37.49 37.30 37.45 0.0M
2025-07-22 36.77 36.79 36.68 36.72 0.0M
2025-07-21 36.90 36.92 36.89 36.92 0.0M
2025-07-18 36.98 36.98 36.80 36.80 0.0M
2025-07-17 36.99 37.03 36.91 37.03 0.0M
2025-07-16 36.68 36.85 36.40 36.40 0.0M
2025-07-15 36.97 36.97 36.82 36.82 0.0M
2025-07-14 36.71 36.76 36.71 36.76 0.0M
2025-07-11 37.07 37.07 36.80 36.80 0.0M
2025-07-10 36.95 37.19 36.95 37.19 0.0M
2025-07-09 36.78 37.12 36.78 36.94 0.0M
2025-07-08 36.63 36.91 36.63 36.86 0.0M
2025-07-07 36.69 36.80 36.69 36.69 0.0M
2025-07-04 36.74 36.74 36.60 36.66 0.0M
2025-07-03 36.66 36.90 36.66 36.90 0.0M
2025-07-02 36.67 36.69 36.58 36.58 0.0M
2025-07-01 36.59 36.60 36.37 36.60 0.0M
2025-06-30 36.67 36.70 36.56 36.56 0.0M
2025-06-27 36.52 36.66 36.52 36.66 0.0M
2025-06-26 36.33 36.33 36.30 36.30 0.0M
2025-06-25 36.38 36.42 36.23 36.23 0.0M
2025-06-24 36.37 36.37 36.29 36.34 0.0M
2025-06-23 35.90 35.95 35.87 35.87 0.0M
2025-06-20 36.03 36.09 36.00 36.00 0.0M
2025-06-19 36.26 36.26 36.01 36.01 0.0M
2025-06-18 36.32 36.32 36.23 36.31 0.0M
2025-06-17 36.35 36.39 36.24 36.29 0.0M
2025-06-16 36.37 36.58 36.37 36.52 0.0M
2025-06-13 36.21 36.45 36.21 36.37 0.0M
2025-06-12 36.65 36.65 36.39 36.61 0.0M
2025-06-11 37.12 37.12 36.90 36.90 0.0M
2025-06-10 36.97 36.97 36.88 36.95 0.0M
2025-06-09 36.84 36.94 36.84 36.94 0.0M
2025-06-06 36.56 36.83 36.56 36.83 0.0M
2025-06-05 36.51 36.59 36.51 36.58 0.0M
2025-06-04 36.62 36.68 36.52 36.52 0.0M
2025-06-03 36.31 36.58 36.31 36.54 0.0M
2025-06-02 36.29 36.29 36.20 36.25 0.0M
2025-05-30 36.51 36.64 36.43 36.43 0.0M
2025-05-29 36.90 36.90 36.42 36.42 0.0M
2025-05-28 36.65 36.65 36.50 36.60 0.0M
2025-05-27 36.47 36.69 36.47 36.69 0.0M
2025-05-26 36.39 36.46 36.39 36.46 0.0M
2025-05-23 36.55 36.55 35.88 36.06 0.0M
2025-05-22 36.55 36.57 36.49 36.55 0.0M
2025-05-21 36.75 36.83 36.68 36.83 0.0M
2025-05-20 36.78 36.98 36.78 36.97 0.0M
2025-05-19 36.64 36.76 36.48 36.76 0.0M
2025-05-16 36.67 36.84 36.67 36.84 0.0M
2025-05-15 36.39 36.66 36.39 36.66 0.0M
2025-05-14 36.56 36.56 36.45 36.45 0.0M
2025-05-13 36.67 36.71 36.65 36.66 0.0M
2025-05-12 36.18 36.72 36.18 36.66 0.0M
2025-05-09 35.73 35.81 35.69 35.69 0.0M
2025-05-08 35.49 35.64 35.49 35.61 0.0M
2025-05-07 35.22 35.22 35.12 35.12 0.0M
2025-05-06 35.37 35.37 35.19 35.32 0.0M
2025-05-05 35.32 35.44 35.29 35.44 0.0M
2025-05-02 35.21 35.28 35.08 35.28 0.0M
2025-04-30 34.72 34.72 34.28 34.66 0.0M
2025-04-29 34.60 34.62 34.56 34.62 0.0M
2025-04-28 34.42 34.56 34.42 34.42 0.0M
2025-04-25 34.42 34.42 34.22 34.22 0.0M
2025-04-24 33.77 34.13 33.77 34.13 0.0M
2025-04-23 33.72 34.25 33.72 33.91 0.0M
2025-04-22 32.66 33.06 32.66 33.06 0.0M
2025-04-17 33.20 33.20 32.98 33.11 0.0M
2025-04-16 33.14 33.33 33.14 33.33 0.0M
2025-04-15 33.12 33.82 33.12 33.62 0.0M
2025-04-14 32.92 33.07 32.92 33.06 0.0M
2025-04-11 32.49 32.49 32.09 32.09 0.0M
2025-04-10 34.11 34.11 32.42 32.42 0.0M
2025-04-09 31.52 31.52 31.06 31.22 0.0M
2025-04-08 32.46 33.06 32.40 32.74 0.0M
2025-04-07 32.67 32.67 31.11 31.86 0.0M
2025-04-04 34.04 34.04 32.56 32.65 0.0M
2025-04-03 34.97 35.07 34.32 34.32 0.0M
2025-04-02 36.10 36.10 35.92 36.00 0.0M
2025-04-01 36.11 36.14 35.83 36.14 0.0M
2025-03-31 35.78 35.84 35.66 35.84 0.0M
2025-03-28 36.59 36.66 36.16 36.16 0.0M
2025-03-27 36.80 36.81 36.79 36.81 0.0M
2025-03-26 37.26 37.26 36.94 36.94 0.0M
2025-03-25 37.13 37.23 37.13 37.22 0.0M
2025-03-24 37.05 37.11 36.96 37.08 0.0M
2025-03-21 36.84 36.84 36.69 36.75 0.0M
2025-03-20 37.06 37.06 36.88 36.92 0.0M
2025-03-19 36.83 36.96 36.82 36.96 0.0M
2025-03-18 36.63 36.79 36.63 36.77 0.0M
2025-03-17 36.46 36.67 36.43 36.64 0.0M
2025-03-14 36.07 36.47 36.07 36.47 0.0M
2025-03-13 35.95 36.07 35.95 36.03 0.0M
2025-03-12 35.95 36.23 35.95 35.99 0.0M
2025-03-11 36.28 36.28 35.69 35.69 0.0M
2025-03-10 37.13 37.13 36.54 36.54 0.0M
2025-03-07 36.91 36.97 36.83 36.85 0.0M
2025-03-06 37.19 37.19 36.96 37.07 0.0M
2025-03-05 37.22 37.28 36.87 36.87 0.0M
2025-03-04 37.73 37.73 37.02 37.02 0.0M
2025-03-03 38.36 38.36 38.17 38.17 0.0M
2025-02-28 37.81 37.96 37.81 37.96 0.0M
2025-02-27 38.22 38.34 38.02 38.29 0.0M
2025-02-26 38.10 38.25 38.10 38.25 0.0M
2025-02-25 37.92 38.01 37.86 37.86 0.0M
2025-02-24 37.97 38.13 37.91 37.97 0.0M
2025-02-21 38.22 38.36 38.22 38.25 0.0M
2025-02-20 38.39 38.48 38.21 38.21 0.0M
2025-02-19 38.54 38.61 38.40 38.42 0.0M
2025-02-18 38.32 38.52 38.32 38.52 0.0M
2025-02-17 38.20 38.31 38.20 38.24 0.0M
2025-02-14 38.13 38.13 37.94 37.94 0.0M
2025-02-13 37.98 38.09 37.87 38.08 0.0M
2025-02-12 37.84 37.88 37.77 37.77 0.0M
2025-02-11 37.90 37.96 37.87 37.96 0.0M
2025-02-10 37.76 37.95 37.76 37.95 0.0M
2025-02-07 37.72 37.72 37.62 37.62 0.0M
2025-02-06 37.49 37.76 37.49 37.76 0.0M
2025-02-05 37.03 37.25 37.03 37.25 0.0M
2025-02-04 36.98 37.07 36.98 37.07 0.0M
2025-02-03 37.01 37.09 36.88 37.09 0.0M
2025-01-31 37.38 37.46 37.38 37.42 0.0M
2025-01-30 37.23 37.29 37.12 37.12 0.0M
2025-01-29 37.12 37.21 37.12 37.13 0.0M
2025-01-28 36.80 36.92 36.80 36.81 0.0M
2025-01-27 36.58 36.60 36.33 36.52 0.0M
2025-01-24 37.07 37.07 36.94 36.94 0.0M
2025-01-23 36.88 37.07 36.88 37.07 0.0M
2025-01-22 36.83 36.89 36.81 36.89 0.0M
2025-01-21 36.60 36.73 36.60 36.72 0.0M
2025-01-20 36.69 36.69 36.63 36.63 0.0M
2025-01-17 36.44 36.66 36.43 36.66 0.0M
2025-01-16 36.51 36.51 36.37 36.37 0.0M
2025-01-15 35.93 36.34 35.79 36.34 0.0M
2025-01-14 35.93 35.93 35.77 35.77 0.0M
2025-01-13 35.72 35.73 35.63 35.73 0.0M
2025-01-10 35.99 36.00 35.83 35.83 0.0M
2025-01-09 35.98 36.15 35.98 36.15 0.0M
2025-01-08 36.18 36.37 36.18 36.22 0.0M
2025-01-07 36.09 36.29 36.09 36.19 0.0M
2025-01-06 35.92 36.31 35.92 36.31 0.0M
2025-01-03 35.86 35.92 35.81 35.92 0.0M
2025-01-02 35.85 36.06 35.63 36.06 0.0M