Xtrackers EMU Net Zero Pathway Paris Aligned UCITS ETF 1C EUR Acc

XNZE
🏛️ Deutschland →
47.93
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
2024-12-30 44.20 44.34 44.19 44.19 0.0M
2024-12-27 44.01 44.36 44.01 44.36 0.0M
2024-12-23 43.93 44.02 43.90 43.98 0.0M
2024-12-20 43.78 44.10 43.47 44.10 0.0M
2024-12-19 44.19 44.20 44.14 44.14 0.0M
2024-12-18 44.84 44.90 44.82 44.85 0.0M
2024-12-17 44.60 44.81 44.60 44.79 0.0M
2024-12-16 44.89 44.89 44.74 44.82 0.0M
2024-12-13 45.08 45.08 44.94 44.94 0.0M
2024-12-12 45.09 45.09 44.99 45.03 0.0M
2024-12-11 44.84 45.06 44.84 45.02 0.0M
2024-12-10 44.94 45.09 44.84 44.84 0.0M
2024-12-09 45.16 45.20 45.01 45.08 0.0M
2024-12-06 44.72 45.04 44.72 45.04 0.0M
2024-12-05 44.51 44.70 44.51 44.69 0.0M
2024-12-04 44.33 44.49 44.33 44.45 0.0M
2024-12-03 44.16 44.16 44.14 44.14 0.0M
2024-12-02 43.43 44.04 43.43 44.04 0.0M
2024-11-29 43.17 43.66 43.17 43.66 0.0M
2024-11-28 43.39 43.39 43.33 43.34 0.0M
2024-11-27 43.13 43.13 42.99 43.09 0.0M
2024-11-26 43.33 43.56 43.33 43.33 0.0M
2024-11-25 43.76 43.76 43.40 43.66 0.0M
2024-11-22 43.15 43.40 43.03 43.40 0.0M
2024-11-21 42.64 42.90 42.53 42.90 0.0M
2024-11-20 43.05 43.05 42.71 42.71 0.0M
2024-11-19 43.25 43.25 42.69 42.83 0.0M
2024-11-18 43.23 43.23 43.00 43.08 0.0M
2024-11-15 43.47 43.54 43.22 43.25 0.0M
2024-11-14 43.06 43.66 43.06 43.66 0.0M
2024-11-13 42.85 42.91 42.85 42.91 0.0M
2024-11-12 43.44 43.45 43.01 43.01 0.0M
2024-11-11 43.71 43.94 43.71 43.90 0.0M
2024-11-08 43.85 43.85 43.47 43.47 0.0M
2024-11-07 43.54 43.84 43.54 43.84 0.0M
2024-11-06 44.14 44.14 43.39 43.39 0.0M
2024-11-05 43.88 43.94 43.84 43.94 0.0M
2024-11-04 44.09 44.19 43.93 43.93 0.0M
2024-11-01 43.82 44.26 43.82 44.13 0.0M
2024-10-31 43.80 43.90 43.68 43.68 0.0M
2024-10-30 44.63 44.63 44.16 44.16 0.0M
2024-10-29 45.16 45.16 44.83 44.83 0.0M
2024-10-28 45.01 45.01 44.76 44.99 0.0M
2024-10-25 44.72 44.79 44.70 44.79 0.0M
2024-10-24 44.77 44.98 44.75 44.75 0.0M
2024-10-23 44.90 44.90 44.67 44.70 0.0M
2024-10-22 44.95 44.95 44.65 44.83 0.0M
2024-10-21 45.30 45.30 44.88 44.88 0.0M
2024-10-18 45.05 45.35 45.05 45.35 0.0M
2024-10-17 44.85 45.12 44.85 45.03 0.0M
2024-10-16 44.55 44.71 44.55 44.68 0.0M
2024-10-15 46.01 46.01 45.10 45.10 0.0M
2024-10-14 45.49 45.80 45.45 45.80 0.0M
2024-10-11 45.16 45.46 45.16 45.46 0.0M
2024-10-10 45.32 45.32 45.15 45.17 0.0M
2024-10-09 44.98 45.37 44.98 45.34 0.0M
2024-10-08 44.73 45.02 44.73 45.02 0.0M
2024-10-07 45.32 45.32 44.96 45.17 0.0M
2024-10-04 44.85 45.12 44.85 45.11 0.0M
2024-10-03 45.14 45.14 44.80 44.87 0.0M
2024-10-02 45.32 45.32 45.11 45.30 0.0M
2024-10-01 45.92 45.92 45.23 45.23 0.0M
2024-09-30 46.07 46.07 45.77 45.77 0.0M
2024-09-27 45.96 46.27 45.96 46.23 0.0M
2024-09-26 45.45 45.78 45.45 45.78 0.0M
2024-09-25 44.52 44.77 44.52 44.73 0.0M
2024-09-24 44.82 44.82 44.70 44.75 0.0M
2024-09-23 44.33 44.34 44.30 44.30 0.0M
2024-09-20 44.77 44.77 44.24 44.24 0.0M
2024-09-19 44.68 44.96 44.64 44.96 0.0M
2024-09-18 44.34 44.34 44.15 44.15 0.0M
2024-09-17 44.31 44.46 44.31 44.40 0.0M
2024-09-16 44.35 44.36 44.13 44.13 0.0M
2024-09-13 44.10 44.29 44.10 44.29 0.0M
2024-09-12 44.23 44.23 44.03 44.03 0.0M
2024-09-11 43.60 43.70 43.49 43.62 0.0M
2024-09-10 43.73 43.97 43.51 43.51 0.0M
2024-09-09 43.65 43.80 43.65 43.78 0.0M
2024-09-06 43.98 43.98 43.43 43.43 0.0M
2024-09-05 44.18 44.23 44.08 44.08 0.0M
2024-09-04 44.27 44.36 44.26 44.31 0.0M
2024-09-03 45.62 45.62 44.92 44.92 0.0M
2024-09-02 45.49 45.51 45.37 45.51 0.0M
2024-08-30 45.35 45.44 45.35 45.44 0.0M
2024-08-29 44.98 45.39 44.98 45.39 0.0M
2024-08-28 44.93 45.08 44.91 44.91 0.0M
2024-08-27 44.81 44.81 44.77 44.79 0.0M
2024-08-26 44.72 44.85 44.72 44.74 0.0M
2024-08-23 44.78 44.87 44.72 44.86 0.0M
2024-08-22 44.72 44.83 44.66 44.66 0.0M
2024-08-21 44.46 44.73 44.46 44.72 0.0M
2024-08-20 44.67 44.67 44.43 44.43 0.0M
2024-08-19 44.28 44.54 44.28 44.54 0.0M
2024-08-16 44.22 44.28 44.22 44.28 0.0M
2024-08-15 43.46 44.06 43.42 44.06 0.0M
2024-08-14 43.25 43.74 43.18 43.74 0.0M
2024-08-13 43.00 43.06 42.76 43.06 0.0M
2024-08-12 43.09 43.09 42.83 42.83 0.0M
2024-08-09 42.81 43.00 42.81 42.86 0.0M
2024-08-08 42.39 42.82 42.29 42.82 0.0M
2024-08-07 42.53 42.82 42.32 42.82 0.0M
2024-08-06 42.21 42.21 41.94 42.13 0.0M
2024-08-05 41.27 41.98 41.27 41.98 0.0M
2024-08-02 43.30 43.30 42.58 42.63 0.0M
2024-08-01 44.74 44.74 43.92 43.92 0.0M
2024-07-31 45.08 45.08 44.74 44.74 0.0M
2024-07-30 44.36 44.43 44.36 44.39 0.0M
2024-07-29 44.64 44.64 44.22 44.22 0.0M
2024-07-26 44.00 44.47 44.00 44.46 0.0M
2024-07-25 43.94 44.02 43.85 44.02 0.0M
2024-07-24 44.62 44.78 44.52 44.52 0.0M
2024-07-23 45.08 45.38 45.08 45.08 0.0M
2024-07-22 44.64 45.15 44.64 45.05 0.0M
2024-07-19 44.65 44.65 44.40 44.40 0.0M
2024-07-18 45.13 45.16 44.89 44.89 0.0M
2024-07-17 45.34 45.34 45.11 45.11 0.0M
2024-07-16 45.61 45.70 45.61 45.70 0.0M
2024-07-15 46.34 46.34 45.98 45.98 0.0M
2024-07-12 46.00 46.53 46.00 46.53 0.0M
2024-07-11 45.91 46.00 45.85 45.95 0.0M
2024-07-10 45.24 45.68 45.24 45.68 0.0M
2024-07-09 45.46 45.46 45.07 45.08 0.0M
2024-07-08 45.60 45.85 45.60 45.63 0.0M
2024-07-05 45.75 45.92 45.62 45.62 0.0M
2024-07-04 45.61 45.71 45.61 45.71 0.0M
2024-07-03 45.25 45.56 45.25 45.53 0.0M
2024-07-02 44.98 44.98 44.65 44.97 0.0M
2024-07-01 45.58 45.58 45.09 45.19 0.0M
2024-06-28 45.24 45.24 44.90 45.05 0.0M
2024-06-27 45.22 45.22 45.12 45.12 0.0M
2024-06-26 45.58 45.58 45.23 45.23 0.0M
2024-06-25 45.19 45.36 45.19 45.36 0.0M
2024-06-24 45.22 45.47 45.22 45.47 0.0M
2024-06-21 45.30 45.30 45.17 45.17 0.0M
2024-06-20 45.05 45.54 45.05 45.52 0.0M
2024-06-19 45.23 45.23 44.95 44.95 0.0M
2024-06-18 45.37 45.37 45.18 45.29 0.0M
2024-06-17 45.10 45.14 44.93 45.06 0.0M
2024-06-14 45.58 45.58 44.84 44.88 0.0M
2024-06-13 46.25 46.25 45.57 45.57 0.0M
2024-06-12 45.74 46.58 45.74 46.58 0.0M
2024-06-11 46.20 46.20 45.66 45.66 0.0M
2024-06-10 45.89 46.06 45.81 46.06 0.0M
2024-06-07 46.61 46.61 46.19 46.32 0.0M
2024-06-06 46.56 46.66 46.43 46.43 0.0M
2024-06-05 45.77 46.46 45.77 46.46 0.0M
2024-06-04 45.67 45.67 45.43 45.46 0.0M
2024-06-03 46.00 46.00 45.75 45.76 0.0M
2024-05-31 45.50 45.50 45.45 45.45 0.0M
2024-05-30 45.24 45.54 45.24 45.54 0.0M
2024-05-29 45.84 45.84 45.38 45.38 0.0M
2024-05-28 46.27 46.27 45.82 45.92 0.0M
2024-05-27 45.97 46.09 45.97 46.09 0.0M
2024-05-24 45.67 45.99 45.67 45.98 0.0M
2024-05-23 46.24 46.24 46.01 46.01 0.0M
2024-05-22 45.92 45.94 45.92 45.92 0.0M
2024-05-21 46.09 46.09 45.88 45.98 0.0M
2024-05-20 46.17 46.24 46.17 46.24 0.0M
2024-05-17 46.18 46.21 46.05 46.14 0.0M
2024-05-16 46.46 46.46 46.40 46.44 0.0M
2024-05-15 46.17 46.39 46.13 46.39 0.0M
2024-05-14 45.92 46.05 45.92 46.05 0.0M
2024-05-13 46.02 46.02 45.91 45.91 0.0M
2024-05-10 45.92 45.95 45.90 45.95 0.0M
2024-05-09 45.38 45.67 45.36 45.67 0.0M
2024-05-08 45.41 45.47 45.41 45.42 0.0M
2024-05-07 45.15 45.40 45.11 45.34 0.0M
2024-05-06 44.49 44.85 44.49 44.74 0.0M
2024-05-03 44.34 44.54 44.34 44.54 0.0M
2024-05-02 44.42 44.42 44.13 44.13 0.0M
2024-04-30 44.71 44.71 44.20 44.20 0.0M
2024-04-29 44.92 44.92 44.64 44.64 0.0M
2024-04-26 44.45 44.74 44.45 44.74 0.0M
2024-04-25 44.32 44.32 43.96 44.10 0.0M
2024-04-24 44.72 44.73 44.45 44.45 0.0M
2024-04-23 44.09 44.52 44.09 44.48 0.0M
2024-04-22 43.87 43.87 43.70 43.73 0.0M
2024-04-19 43.34 44.05 43.34 43.54 0.0M
2024-04-18 43.74 43.77 43.65 43.73 0.0M
2024-04-17 43.68 44.03 43.58 44.00 0.0M
2024-04-16 43.69 43.83 43.63 43.78 0.0M
2024-04-15 44.29 44.69 44.26 44.27 0.0M
2024-04-12 44.69 44.69 44.31 44.31 0.0M
2024-04-11 44.41 44.41 44.21 44.21 0.0M
2024-04-10 44.76 44.95 44.76 44.95 0.0M
2024-04-09 44.63 44.63 44.43 44.43 0.0M
2024-04-08 44.50 44.75 44.50 44.75 0.0M
2024-04-05 44.37 44.48 44.33 44.48 0.0M
2024-04-04 44.97 45.01 44.97 45.01 0.0M
2024-04-03 44.90 44.96 44.86 44.96 0.0M
2024-04-02 45.54 45.54 44.82 44.82 0.0M
2024-03-28 45.38 45.43 45.31 45.31 0.0M
2024-03-27 45.15 45.53 45.15 45.53 0.0M
2024-03-26 44.97 45.13 44.97 45.13 0.0M
2024-03-25 44.91 45.03 44.72 44.96 0.0M
2024-03-22 44.84 45.37 44.71 45.37 0.0M
2024-03-21 44.93 45.02 44.84 45.02 0.0M
2024-03-20 44.25 44.71 44.25 44.71 0.0M
2024-03-19 44.28 44.41 44.26 44.41 0.0M
2024-03-18 44.47 44.49 44.37 44.37 0.0M
2024-03-15 44.54 44.66 44.50 44.50 0.0M
2024-03-14 44.86 44.88 44.62 44.62 0.0M
2024-03-13 44.74 44.82 44.74 44.75 0.0M
2024-03-12 44.45 44.71 44.33 44.71 0.0M
2024-03-11 44.18 44.29 44.14 44.29 0.0M
2024-03-08 44.65 44.65 44.55 44.55 0.0M
2024-03-07 43.90 44.64 43.90 44.64 0.0M
2024-03-06 43.78 44.05 43.78 44.05 0.0M
2024-03-05 43.93 43.98 43.81 43.81 0.0M
2024-03-04 44.10 44.10 44.00 44.06 0.0M
2024-03-01 44.20 44.20 43.86 44.01 0.0M
2024-02-29 43.90 43.90 43.68 43.68 0.0M
2024-02-28 43.95 43.95 43.83 43.86 0.0M
2024-02-27 43.83 44.05 43.83 44.00 0.0M
2024-02-26 43.78 43.82 43.78 43.79 0.0M
2024-02-23 43.81 43.89 43.81 43.89 0.0M
2024-02-22 43.72 43.77 43.68 43.77 0.0M
2024-02-21 43.06 43.11 42.97 43.03 0.0M
2024-02-20 43.03 43.04 42.99 42.99 0.0M
2024-02-19 43.00 43.15 43.00 43.15 0.0M
2024-02-16 43.17 43.24 43.12 43.15 0.0M
2024-02-15 42.89 43.01 42.89 42.89 0.0M
2024-02-14 42.37 42.53 42.37 42.53 0.0M
2024-02-13 42.90 42.90 42.39 42.39 0.0M
2024-02-12 42.96 43.11 42.93 43.11 0.0M
2024-02-09 42.73 42.87 42.73 42.87 0.0M
2024-02-08 42.54 42.69 42.54 42.69 0.0M
2024-02-07 42.49 42.49 42.42 42.43 0.0M
2024-02-06 42.42 42.46 42.21 42.44 0.0M
2024-02-05 42.22 42.28 42.21 42.21 0.0M
2024-02-02 42.36 42.40 42.18 42.19 0.0M
2024-02-01 41.98 42.17 41.98 42.05 0.0M
2024-01-31 42.32 42.35 42.24 42.24 0.0M
2024-01-30 42.29 42.34 42.29 42.34 0.0M
2024-01-29 42.07 42.18 42.04 42.18 0.0M
2024-01-26 41.81 42.17 41.81 42.17 0.0M
2024-01-25 41.49 41.69 41.40 41.69 0.0M
2024-01-24 41.28 41.92 41.28 41.57 0.0M
2024-01-23 40.94 40.94 40.77 40.77 0.0M
2024-01-22 40.88 40.88 40.73 40.86 0.0M
2024-01-19 40.70 40.70 40.43 40.43 0.0M
2024-01-18 40.22 40.46 40.22 40.46 0.0M
2024-01-17 40.03 40.05 40.03 40.05 0.0M
2024-01-16 40.23 40.47 40.23 40.47 0.0M
2024-01-15 40.80 40.80 40.58 40.58 0.0M
2024-01-12 40.67 40.78 40.65 40.76 0.0M
2024-01-11 41.15 41.15 40.54 40.54 0.0M
2024-01-10 40.78 40.82 40.74 40.78 0.0M
2024-01-09 40.94 40.94 40.65 40.80 0.0M
2024-01-08 40.71 40.94 40.69 40.94 0.0M
2024-01-05 40.44 40.75 40.34 40.68 0.0M
2024-01-04 40.69 40.80 40.54 40.80 0.0M
2024-01-03 41.20 41.20 40.77 40.88 0.0M
2024-01-02 41.59 41.59 41.20 41.26 0.0M