Xtrackers DAX ESG Screened UCITS ETF 1D

XDDX
🏛️ Deutschland →
144.86
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 143.80 144.86 143.80 144.86 0.0M
2025-09-25 144.68 144.68 142.70 143.48 0.0M
2025-09-24 144.26 144.64 143.68 144.50 0.0M
2025-09-23 144.20 145.02 143.92 143.92 0.0M
2025-09-22 144.26 144.26 143.16 143.96 0.0M
2025-09-19 145.34 145.66 144.56 144.66 0.0M
2025-09-18 143.82 145.26 143.82 145.26 0.0M
2025-09-17 143.66 143.66 142.56 143.52 0.0M
2025-09-16 146.00 146.00 143.34 143.78 0.0M
2025-09-15 146.10 146.44 145.68 145.78 0.0M
2025-09-12 146.06 146.08 145.10 145.62 0.0M
2025-09-11 145.82 146.10 145.24 146.10 0.0M
2025-09-10 147.14 147.14 145.56 145.58 0.0M
2025-09-09 146.80 147.10 146.18 146.80 0.0M
2025-09-08 146.98 147.08 146.38 146.86 0.0M
2025-09-05 147.68 147.68 146.02 146.54 0.0M
2025-09-04 145.98 147.40 145.98 147.40 0.0M
2025-09-03 146.48 146.56 145.60 145.78 0.0M
2025-09-02 148.84 148.84 145.76 146.18 0.0M
2025-09-01 149.34 149.34 148.94 149.14 0.0M
2025-08-29 149.70 149.76 148.76 149.10 0.0M
2025-08-28 150.54 150.78 149.68 150.04 0.0M
2025-08-27 151.14 151.14 149.80 149.96 0.0M
2025-08-26 151.04 151.58 150.60 151.28 0.0M
2025-08-25 152.08 152.50 151.86 151.90 0.0M
2025-08-22 151.74 153.20 151.74 152.56 0.0M
2025-08-21 152.54 152.54 151.70 152.16 0.0M
2025-08-20 151.86 152.84 151.86 152.56 0.0M
2025-08-19 155.52 156.82 155.52 156.08 0.0M
2025-08-18 155.82 155.82 154.92 155.52 0.0M
2025-08-15 156.72 157.10 155.66 155.80 0.0M
2025-08-14 154.86 156.06 154.86 156.02 0.0M
2025-08-13 154.70 155.22 154.68 154.86 0.0M
2025-08-12 154.56 154.74 153.62 154.74 0.0M
2025-08-11 154.82 154.84 153.98 154.20 0.0M
2025-08-08 153.84 154.40 153.36 154.38 0.0M
2025-08-07 151.74 154.78 151.74 153.80 0.0M
2025-08-06 151.72 151.72 150.82 151.48 0.0M
2025-08-05 151.46 151.72 150.92 151.18 0.0M
2025-08-04 149.12 150.74 149.12 150.74 0.0M
2025-08-01 151.38 151.38 148.70 148.82 0.0M
2025-07-31 154.60 154.92 152.44 152.44 0.0M
2025-07-30 153.92 154.22 153.22 153.68 0.0M
2025-07-29 153.10 154.24 153.10 153.70 0.0M
2025-07-28 155.94 155.94 152.36 152.48 0.0M
2025-07-25 153.62 154.38 152.88 154.38 0.0M
2025-07-24 154.94 155.00 153.96 154.16 0.0M
2025-07-23 152.78 154.66 152.62 154.56 0.0M
2025-07-22 152.16 152.16 151.00 151.56 0.0M
2025-07-21 152.36 152.64 152.22 152.22 0.0M
2025-07-18 153.56 153.68 151.76 151.82 0.0M
2025-07-17 152.52 153.12 152.04 153.12 0.0M
2025-07-16 150.66 152.18 150.66 152.02 0.0M
2025-07-15 152.34 152.44 151.50 151.50 0.0M
2025-07-14 151.02 152.08 150.94 152.02 0.0M
2025-07-11 153.36 153.36 152.50 152.60 0.0M
2025-07-10 154.98 155.10 154.08 154.16 0.0M
2025-07-09 152.76 155.06 152.76 155.06 0.0M
2025-07-08 152.16 152.88 151.92 152.80 0.0M
2025-07-07 150.40 151.82 150.40 151.64 0.0M
2025-07-04 150.98 151.08 150.18 150.22 0.0M
2025-07-03 151.30 151.66 150.88 151.56 0.0M
2025-07-02 150.68 150.80 150.46 150.66 0.0M
2025-07-01 151.28 151.28 150.00 150.12 0.0M
2025-06-30 152.66 152.66 150.96 151.18 0.0M
2025-06-27 150.04 152.10 150.04 151.78 0.0M
2025-06-26 149.10 149.68 148.76 149.30 0.0M
2025-06-25 150.58 150.58 148.58 148.70 0.0M
2025-06-24 149.68 150.66 149.68 150.42 0.0M
2025-06-23 146.26 147.76 146.26 147.68 0.0M
2025-06-20 147.04 148.32 147.04 147.28 0.0M
2025-06-19 146.46 146.98 145.98 146.08 0.0M
2025-06-18 148.70 148.70 147.56 147.64 0.0M
2025-06-17 149.16 149.46 148.18 148.18 0.0M
2025-06-16 149.22 150.64 149.22 150.04 0.0M
2025-06-13 148.24 149.32 148.24 148.40 0.0M
2025-06-12 151.30 151.42 150.48 150.90 0.0M
2025-06-11 152.86 153.48 151.84 151.84 0.0M
2025-06-10 154.08 154.08 153.04 153.16 0.0M
2025-06-09 154.48 154.48 153.68 154.10 0.0M
2025-06-06 154.16 154.78 154.06 154.66 0.0M
2025-06-05 153.94 154.86 153.84 154.02 0.0M
2025-06-04 154.00 154.36 153.58 154.04 0.0M
2025-06-03 152.92 153.20 151.76 153.20 0.0M
2025-06-02 151.94 153.06 151.70 153.04 0.0M
2025-05-30 152.56 153.60 152.20 152.92 0.0M
2025-05-29 154.50 154.50 152.04 152.04 0.0M
2025-05-28 154.24 154.40 153.02 153.02 0.0M
2025-05-27 153.06 154.38 153.06 154.34 0.0M
2025-05-26 152.96 153.00 152.52 152.98 0.0M
2025-05-23 153.32 153.84 148.58 150.60 0.0M
2025-05-22 153.10 153.60 152.32 153.50 0.0M
2025-05-21 153.10 154.16 152.56 152.98 0.0M
2025-05-20 152.98 153.76 152.76 153.48 0.0M
2025-05-19 151.36 153.18 151.36 153.18 0.0M
2025-05-16 152.12 152.68 151.50 151.94 0.0M
2025-05-15 150.08 151.80 149.70 151.80 0.0M
2025-05-14 151.54 151.86 150.54 150.92 0.0M
2025-05-13 151.44 151.68 151.18 151.62 0.0M
2025-05-12 152.00 153.18 151.14 151.78 0.0M
2025-05-09 149.82 150.48 149.80 150.40 0.0M
2025-05-08 148.84 149.58 148.80 149.34 0.0M
2025-05-07 149.02 149.02 148.10 148.52 0.0M
2025-05-06 149.50 149.50 146.92 148.52 0.0M
2025-05-05 147.50 149.60 147.50 149.44 0.0M
2025-05-02 145.94 148.00 145.78 147.98 0.0M
2025-04-30 145.18 145.74 143.84 145.06 0.0M
2025-04-29 144.58 145.44 144.32 145.44 0.0M
2025-04-28 144.82 145.40 144.38 144.58 0.0M
2025-04-25 144.04 144.88 144.02 144.74 0.0M
2025-04-24 142.34 144.02 141.90 144.02 0.0M
2025-04-23 141.52 142.76 141.52 142.46 0.0M
2025-04-22 136.64 139.76 136.64 139.76 0.0M
2025-04-17 137.66 138.06 137.26 137.72 0.0M
2025-04-16 135.96 137.50 135.32 136.06 0.0M
2025-04-15 136.16 137.50 136.16 137.14 0.0M
2025-04-14 134.64 135.66 133.88 135.66 0.0M
2025-04-11 134.36 134.36 129.94 133.28 0.0M
2025-04-10 136.42 136.42 131.10 131.92 0.0M
2025-04-09 126.10 136.76 125.66 136.76 0.0M
2025-04-08 130.20 131.60 125.94 125.94 0.0M
2025-04-07 123.52 133.62 123.52 128.46 0.0M
2025-04-04 139.34 139.34 131.80 131.90 0.0M
2025-04-03 142.00 142.84 139.66 139.66 0.0M
2025-04-02 144.70 144.84 143.36 144.84 0.0M
2025-04-01 143.68 145.52 143.68 145.04 0.0M
2025-03-31 143.58 144.06 142.10 144.06 0.0M
2025-03-28 145.74 146.10 145.14 145.18 0.0M
2025-03-27 145.66 146.76 145.46 146.44 0.0M
2025-03-26 149.76 149.76 146.70 146.76 0.0M
2025-03-25 148.04 149.62 147.90 149.36 0.0M
2025-03-24 148.98 149.52 147.72 148.02 0.0M
2025-03-21 148.20 148.30 147.34 148.30 0.0M
2025-03-20 150.80 150.84 148.42 148.72 0.0M
2025-03-19 150.40 151.54 150.22 150.98 0.0M
2025-03-18 150.94 152.02 150.94 151.32 0.0M
2025-03-17 149.00 150.64 149.00 150.62 0.0M
2025-03-14 147.30 149.80 147.00 149.70 0.0M
2025-03-13 147.28 148.12 146.64 146.84 0.0M
2025-03-12 147.34 148.30 147.16 147.74 0.0M
2025-03-11 149.20 149.42 145.82 146.76 0.0M
2025-03-10 151.48 151.48 147.76 148.06 0.0M
2025-03-07 151.08 151.18 149.32 151.16 0.0M
2025-03-06 151.46 152.78 150.64 151.08 0.0M
2025-03-05 147.94 150.60 147.94 150.60 0.0M
2025-03-04 148.90 148.90 144.98 147.64 0.0M
2025-03-03 147.40 151.16 147.26 148.96 0.0M
2025-02-28 146.00 147.34 146.00 146.94 0.0M
2025-02-27 147.92 148.28 146.70 146.70 0.0M
2025-02-26 147.78 149.26 147.56 148.16 0.0M
2025-02-25 146.22 147.56 146.22 147.52 0.0M
2025-02-24 147.88 147.88 146.34 146.38 0.0M
2025-02-21 146.60 146.92 145.38 145.58 0.0M
2025-02-20 147.42 147.78 146.22 146.30 0.0M
2025-02-19 149.60 150.04 146.58 146.76 0.0M
2025-02-18 149.56 149.74 148.80 149.68 0.0M
2025-02-17 147.78 149.66 147.78 149.66 0.0M
2025-02-14 148.22 148.44 147.62 147.76 0.0M
2025-02-13 147.52 148.86 146.84 148.00 0.0M
2025-02-12 144.88 146.32 144.86 146.32 0.0M
2025-02-11 143.78 144.84 143.78 144.84 0.0M
2025-02-10 143.06 144.02 143.06 144.00 0.0M
2025-02-07 143.86 144.20 142.80 142.80 0.0M
2025-02-06 142.00 143.90 142.00 143.62 0.0M
2025-02-05 140.06 141.46 140.06 141.46 0.0M
2025-02-04 140.72 140.78 140.22 140.70 0.0M
2025-02-03 139.16 140.36 139.16 140.32 0.0M
2025-01-31 142.90 142.90 141.72 141.72 0.0M
2025-01-30 141.98 142.82 141.98 142.38 0.0M
2025-01-29 141.18 142.26 141.00 141.88 0.0M
2025-01-28 140.34 141.04 140.14 141.04 0.0M
2025-01-27 138.80 140.28 138.66 140.28 0.0M
2025-01-24 140.68 141.04 140.08 140.08 0.0M
2025-01-23 139.64 140.54 139.50 140.54 0.0M
2025-01-22 138.68 139.86 138.68 139.24 0.0M
2025-01-21 137.20 138.42 137.20 138.42 0.0M
2025-01-20 136.92 137.92 136.92 137.54 0.0M
2025-01-17 135.86 137.14 135.86 136.94 0.0M
2025-01-16 136.08 136.08 135.20 135.56 0.0M
2025-01-15 133.60 135.78 133.60 135.66 0.0M
2025-01-14 133.06 133.56 133.06 133.20 0.0M
2025-01-13 132.36 132.58 131.76 132.58 0.0M
2025-01-10 133.54 133.98 132.94 132.94 0.0M
2025-01-09 133.34 133.70 133.10 133.68 0.0M
2025-01-08 133.50 134.38 133.02 133.50 0.0M
2025-01-07 132.72 134.04 132.52 133.54 0.0M
2025-01-06 131.14 133.04 131.14 132.44 0.0M
2025-01-03 131.36 131.36 130.62 130.72 0.0M
2025-01-02 131.22 131.62 130.06 130.34 0.0M