Xtrackers MSCI World ex USA UCITS ETF 1D USD (DBX0WJ)

589000
🏛️ China →
1.33
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.32 1.33 1.32 1.32 764.8K
09:35 1.32 1.33 1.32 1.32 4,613.7K
09:40 1.32 1.33 1.32 1.32 7,751.7K
09:45 1.32 1.32 1.32 1.32 3,623.4K
09:50 1.32 1.32 1.31 1.31 9,037.0K
09:55 1.31 1.31 1.31 1.31 6,632.4K
10:00 1.31 1.31 1.30 1.31 5,052.1K
10:05 1.31 1.31 1.30 1.30 12,825.2K
10:10 1.30 1.30 1.30 1.30 5,667.5K
10:15 1.30 1.30 1.30 1.30 3,485.8K
10:20 1.29 1.30 1.29 1.29 3,588.0K
10:25 1.29 1.29 1.28 1.29 2,567.1K
10:30 1.29 1.29 1.28 1.29 1,520.1K
10:35 1.29 1.29 1.29 1.29 4,650.4K
10:40 1.29 1.30 1.28 1.30 14,376.7K
10:45 1.30 1.30 1.29 1.29 12,086.4K
10:50 1.29 1.29 1.29 1.29 9,049.9K
10:55 1.29 1.29 1.29 1.29 10,039.8K
11:00 1.29 1.29 1.29 1.29 4,205.9K
11:05 1.29 1.29 1.29 1.29 15.8K
11:10 1.29 1.29 1.29 1.29 4,444.3K
11:15 1.29 1.29 1.29 1.29 261.0K
11:20 1.29 1.29 1.28 1.28 348.1K
11:25 1.28 1.28 1.28 1.28 445.5K
13:00 1.28 1.28 1.28 1.28 8,151.9K
13:05 1.28 1.28 1.28 1.28 4,911.6K
13:10 1.28 1.29 1.28 1.29 1,972.5K
13:15 1.29 1.29 1.28 1.28 170.0K
13:20 1.28 1.29 1.28 1.29 166.3K
13:25 1.29 1.29 1.29 1.29 244.5K
13:30 1.29 1.29 1.29 1.29 128.3K
13:35 1.29 1.29 1.28 1.28 16.2K
13:40 1.28 1.28 1.28 1.28 1,331.7K
13:45 1.28 1.28 1.28 1.28 444.5K
13:50 1.28 1.28 1.28 1.28 15.7K
13:55 1.28 1.28 1.28 1.28 183.9K
14:00 1.28 1.28 1.28 1.28 314.8K
14:05 1.28 1.28 1.28 1.28 1,853.0K
14:10 1.28 1.28 1.28 1.28 7,628.3K
14:15 1.28 1.28 1.28 1.28 2,955.0K
14:20 1.29 1.29 1.28 1.29 1,499.4K
14:25 1.29 1.29 1.29 1.29 1,787.2K
14:30 1.29 1.30 1.29 1.30 1,033.4K
14:35 1.30 1.30 1.29 1.29 477.6K
14:40 1.30 1.30 1.30 1.30 753.9K
14:45 1.30 1.31 1.30 1.31 1,507.7K
14:50 1.31 1.31 1.31 1.31 233.5K
14:55 1.31 1.31 1.30 1.30 1,868.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.35 1.36 1.33 1.33 77.1M
2025-09-25 1.35 1.37 1.35 1.36 150.9M
2025-09-24 1.30 1.36 1.30 1.35 76.2M
2025-09-23 1.32 1.33 1.28 1.30 166.7M
2025-09-22 1.29 1.33 1.28 1.32 109.0M
2025-09-19 1.31 1.32 1.29 1.29 76.4M
2025-09-18 1.31 1.35 1.28 1.31 97.2M
2025-09-17 1.29 1.31 1.28 1.30 102.0M
2025-09-16 1.28 1.30 1.28 1.29 88.3M
2025-09-15 1.30 1.30 1.27 1.28 79.8M
2025-09-12 1.27 1.30 1.27 1.28 58.9M
2025-09-11 1.21 1.27 1.20 1.27 101.4M
2025-09-10 1.22 1.23 1.21 1.21 110.0M
2025-09-09 1.23 1.24 1.21 1.21 137.5M
2025-09-08 1.23 1.24 1.21 1.24 132.3M
2025-09-05 1.18 1.23 1.18 1.23 104.0M
2025-09-04 1.24 1.25 1.16 1.18 198.9M
2025-09-03 1.26 1.27 1.24 1.24 138.1M
2025-09-02 1.30 1.30 1.25 1.26 167.4M
2025-09-01 1.28 1.30 1.27 1.30 80.0M
2025-08-29 1.27 1.28 1.25 1.28 90.9M
2025-08-28 1.23 1.29 1.23 1.29 319.3M
2025-08-27 1.25 1.29 1.23 1.23 233.5M
2025-08-26 1.25 1.26 1.24 1.25 135.9M
2025-08-25 1.24 1.27 1.23 1.26 165.8M
2025-08-22 1.17 1.23 1.17 1.23 136.3M
2025-08-21 1.17 1.19 1.16 1.17 119.7M
2025-08-20 1.14 1.18 1.14 1.17 132.8M
2025-08-19 1.16 1.17 1.15 1.15 138.2M
2025-08-18 1.14 1.17 1.14 1.16 136.9M
2025-08-15 1.11 1.13 1.10 1.13 170.2M
2025-08-14 1.12 1.13 1.11 1.11 230.8M
2025-08-13 1.10 1.12 1.10 1.12 158.3M
2025-08-12 1.09 1.10 1.08 1.10 193.8M
2025-08-11 1.07 1.09 1.07 1.09 152.9M
2025-08-08 1.08 1.08 1.07 1.07 119.7M
2025-08-07 1.09 1.09 1.08 1.09 167.7M
2025-08-06 1.08 1.09 1.07 1.09 136.0M
2025-08-05 1.07 1.08 1.07 1.08 164.4M
2025-08-04 1.05 1.07 1.05 1.07 134.5M
2025-08-01 1.06 1.07 1.05 1.06 154.4M
2025-07-31 1.06 1.08 1.05 1.06 166.5M
2025-07-30 1.08 1.08 1.05 1.06 204.1M
2025-07-29 1.06 1.08 1.06 1.08 158.4M
2025-07-28 1.05 1.06 1.05 1.06 170.0M
2025-07-25 1.04 1.05 1.03 1.05 164.6M
2025-07-24 1.02 1.04 1.02 1.04 165.6M
2025-07-23 1.02 1.03 1.01 1.02 190.2M
2025-07-22 1.02 1.03 1.01 1.02 190.3M
2025-07-21 1.01 1.01 1.01 1.01 178.4M
2025-07-18 1.00 1.01 1.00 1.01 154.6M
2025-07-17 0.99 1.01 0.99 1.01 168.8M
2025-07-16 0.98 1.00 0.98 0.99 156.4M
2025-07-15 0.98 0.99 0.97 0.98 157.8M
2025-07-14 0.98 0.98 0.98 0.98 143.8M
2025-07-11 0.97 0.98 0.97 0.98 188.7M
2025-07-10 0.97 0.97 0.97 0.97 152.2M
2025-07-09 0.98 0.98 0.97 0.97 167.0M
2025-07-08 0.96 0.98 0.96 0.98 120.8M
2025-07-07 0.97 0.97 0.96 0.96 122.5M
2025-07-04 0.97 0.98 0.96 0.97 152.8M
2025-07-03 0.96 0.97 0.96 0.97 129.4M
2025-07-02 0.98 0.98 0.96 0.96 149.0M
2025-07-01 0.98 0.98 0.97 0.98 143.4M
2025-06-30 0.97 0.98 0.97 0.98 182.4M
2025-06-27 0.96 0.97 0.96 0.96 246.2M
2025-06-26 0.97 0.97 0.96 0.96 256.4M
2025-06-25 0.96 0.97 0.95 0.97 181.5M
2025-06-24 0.93 0.96 0.93 0.95 137.4M
2025-06-23 0.92 0.94 0.92 0.93 114.5M
2025-06-20 0.93 0.94 0.93 0.93 133.4M
2025-06-19 0.94 0.95 0.93 0.93 154.5M
2025-06-18 0.93 0.94 0.93 0.94 111.0M
2025-06-17 0.94 0.94 0.93 0.93 117.1M
2025-06-16 0.94 0.95 0.94 0.94 101.3M
2025-06-13 0.94 0.95 0.93 0.94 143.4M
2025-06-12 0.95 0.95 0.94 0.95 122.5M
2025-06-11 0.95 0.96 0.95 0.95 184.8M
2025-06-10 0.96 0.96 0.94 0.95 240.1M
2025-06-09 0.95 0.96 0.95 0.96 168.5M
2025-06-06 0.95 0.95 0.95 0.95 176.4M
2025-06-05 0.94 0.95 0.94 0.95 156.2M
2025-06-04 0.94 0.94 0.93 0.94 124.0M
2025-06-03 0.92 0.94 0.92 0.93 114.8M
2025-05-30 0.94 0.94 0.92 0.93 122.0M
2025-05-29 0.92 0.94 0.92 0.94 129.9M
2025-05-28 0.92 0.92 0.91 0.92 118.2M
2025-05-27 0.93 0.93 0.92 0.92 111.9M
2025-05-26 0.92 0.93 0.92 0.92 114.6M
2025-05-23 0.93 0.94 0.92 0.92 118.5M
2025-05-22 0.94 0.94 0.93 0.93 135.8M
2025-05-21 0.94 0.94 0.93 0.94 96.3M
2025-05-20 0.94 0.94 0.93 0.94 119.7M
2025-05-19 0.93 0.94 0.93 0.93 115.9M
2025-05-16 0.93 0.94 0.93 0.93 121.7M
2025-05-15 0.95 0.95 0.93 0.93 132.2M
2025-05-14 0.95 0.96 0.94 0.95 136.8M
2025-05-13 0.96 0.96 0.95 0.95 107.5M
2025-05-12 0.95 0.95 0.94 0.95 149.3M
2025-05-09 0.96 0.96 0.94 0.94 268.1M
2025-05-08 0.96 0.96 0.95 0.96 347.5M
2025-05-07 0.97 0.97 0.95 0.96 286.7M
2025-05-06 0.94 0.96 0.94 0.96 168.2M
2025-04-30 0.93 0.94 0.93 0.94 48.6M
2025-04-29 0.92 0.93 0.92 0.93 160.2M
2025-04-28 0.93 0.93 0.92 0.92 245.2M
2025-04-25 0.93 0.93 0.92 0.93 333.9M
2025-04-24 0.94 0.94 0.92 0.93 327.3M
2025-04-23 0.94 0.95 0.93 0.94 244.5M
2025-04-22 0.94 0.94 0.93 0.94 120.1M
2025-04-21 0.92 0.94 0.92 0.94 122.2M
2025-04-18 0.92 0.93 0.92 0.92 228.1M
2025-04-17 0.92 0.94 0.92 0.93 75.6M
2025-04-16 0.92 0.93 0.91 0.92 79.6M
2025-04-15 0.93 0.93 0.91 0.92 111.5M
2025-04-14 0.93 0.94 0.93 0.93 309.0M
2025-04-11 0.89 0.93 0.89 0.93 59.6M
2025-04-10 0.89 0.91 0.89 0.90 73.8M
2025-04-09 0.82 0.88 0.81 0.87 43.0M
2025-04-08 0.84 0.86 0.83 0.84 26.8M
2025-04-07 0.91 0.91 0.80 0.83 53.3M
2025-04-03 0.96 0.97 0.95 0.95 22.9M
2025-04-02 0.96 0.97 0.96 0.96 14.6M
2025-04-01 0.96 0.97 0.95 0.96 17.6M
2025-03-31 0.96 0.96 0.94 0.95 23.5M
2025-03-28 0.96 0.97 0.96 0.96 27.7M
2025-03-27 0.96 0.98 0.95 0.96 23.8M
2025-03-26 0.96 0.97 0.96 0.96 12.6M
2025-03-25 0.97 0.97 0.95 0.96 21.6M
2025-03-24 0.97 0.98 0.95 0.97 38.7M
2025-03-21 1.00 1.00 0.97 0.97 76.6M
2025-03-20 1.00 1.00 0.99 1.00 35.8M
2025-03-19 1.01 1.01 1.00 1.00 23.1M
2025-03-18 1.01 1.02 1.01 1.01 34.0M
2025-03-17 1.01 1.01 1.00 1.01 36.7M
2025-03-14 0.99 1.01 0.99 1.01 63.3M
2025-03-13 1.02 1.02 0.99 0.99 95.8M