Xtrackers ESG USD EM Bd Ql Wghtd UCITS ETF 2D EURH

XQUE
🏛️ Deutschland →
8.52
Letzte Aktualisierung: 2025-10-03
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
2023-12-29 8.86 8.86 8.83 8.83 0.0M
2023-12-28 8.74 8.91 8.74 8.87 0.0M
2023-12-27 8.85 8.87 8.84 8.87 0.0M
2023-12-22 8.82 8.85 8.82 8.83 0.0M
2023-12-21 8.86 8.86 8.83 8.84 0.0M
2023-12-20 8.82 8.84 8.82 8.83 0.0M
2023-12-19 8.78 8.84 8.78 8.82 0.0M
2023-12-18 8.80 8.83 8.78 8.80 0.0M
2023-12-15 8.83 8.83 8.80 8.81 0.0M
2023-12-14 8.77 8.80 8.77 8.79 0.0M
2023-12-13 8.59 8.63 8.58 8.61 0.0M
2023-12-12 8.58 8.58 8.54 8.56 0.0M
2023-12-11 8.57 8.58 8.53 8.55 0.0M
2023-12-08 8.61 8.61 8.56 8.56 0.0M
2023-12-07 8.61 8.66 8.60 8.61 0.0M
2023-12-06 8.59 8.62 8.57 8.62 0.0M
2023-12-05 8.54 8.57 8.54 8.56 0.0M
2023-12-04 8.54 8.54 8.51 8.53 0.0M
2023-12-01 8.44 8.52 8.43 8.52 0.0M
2023-11-30 8.50 8.50 8.40 8.45 0.0M
2023-11-29 8.45 8.50 8.43 8.47 0.0M
2023-11-28 8.38 8.39 8.37 8.39 0.0M
2023-11-27 8.32 8.35 8.32 8.35 0.0M
2023-11-24 8.33 8.35 8.32 8.35 0.0M
2023-11-23 8.37 8.37 8.34 8.35 0.0M
2023-11-22 8.35 8.36 8.32 8.34 0.0M
2023-11-21 8.35 8.36 8.32 8.36 0.0M
2023-11-20 8.30 8.31 8.28 8.31 0.0M
2023-11-17 8.29 8.31 8.28 8.28 0.0M
2023-11-16 8.23 8.27 8.23 8.27 0.0M
2023-11-15 8.31 8.31 8.23 8.23 0.0M
2023-11-14 8.14 8.29 8.13 8.28 0.0M
2023-11-13 8.15 8.15 8.13 8.14 0.0M
2023-11-10 8.15 8.16 8.14 8.15 0.0M
2023-11-09 8.21 8.21 8.17 8.19 0.0M
2023-11-08 8.17 8.21 8.16 8.21 0.0M
2023-11-07 8.16 8.18 8.14 8.18 0.0M
2023-11-06 8.26 8.26 8.18 8.19 0.0M
2023-11-03 8.17 8.29 8.17 8.29 0.0M
2023-11-02 8.10 8.19 8.10 8.16 0.0M
2023-11-01 7.97 8.05 7.97 8.04 0.0M
2023-10-31 7.99 8.01 7.99 8.01 0.0M
2023-10-30 8.02 8.02 7.96 7.96 0.0M
2023-10-27 7.98 7.99 7.96 7.98 0.0M
2023-10-26 7.93 7.97 7.92 7.97 0.0M
2023-10-25 8.01 8.01 7.97 7.98 0.0M
2023-10-24 8.00 8.01 7.97 7.99 0.0M
2023-10-23 7.91 7.98 7.88 7.98 0.0M
2023-10-20 7.90 7.94 7.89 7.92 0.0M
2023-10-19 7.93 7.94 7.92 7.94 0.0M
2023-10-18 7.99 8.00 7.92 7.94 0.0M
2023-10-17 8.05 8.05 7.99 8.01 0.0M
2023-10-16 8.09 8.09 8.05 8.07 0.0M
2023-10-13 8.07 8.10 8.07 8.08 0.0M
2023-10-12 8.15 8.15 8.09 8.09 0.0M
2023-10-11 8.07 8.14 8.07 8.12 0.0M
2023-10-10 8.04 8.10 8.03 8.10 0.0M
2023-10-09 7.99 8.03 7.98 8.03 0.0M
2023-10-06 7.98 7.99 7.91 7.98 0.0M
2023-10-05 8.01 8.03 8.00 8.00 0.0M
2023-10-04 7.94 7.98 7.94 7.98 0.0M
2023-10-03 8.05 8.05 7.99 7.99 0.0M
2023-10-02 8.14 8.14 8.07 8.07 0.0M
2023-09-29 8.14 8.18 8.14 8.16 0.0M
2023-09-28 8.12 8.12 8.08 8.09 0.0M
2023-09-27 8.17 8.18 8.14 8.14 0.0M
2023-09-26 8.19 8.22 8.19 8.20 0.0M
2023-09-25 8.27 8.27 8.21 8.23 0.0M
2023-09-22 8.24 8.29 8.24 8.29 0.0M
2023-09-21 8.31 8.31 8.24 8.24 0.0M
2023-09-20 8.33 8.38 8.33 8.37 0.0M
2023-09-19 8.34 8.35 8.32 8.32 0.0M
2023-09-18 8.35 8.35 8.33 8.34 0.0M
2023-09-15 8.41 8.41 8.33 8.35 0.0M
2023-09-14 8.38 8.38 8.36 8.38 0.0M
2023-09-13 8.39 8.39 8.35 8.36 0.0M
2023-09-12 8.37 8.37 8.36 8.36 0.0M
2023-09-11 8.38 8.40 8.36 8.37 0.0M
2023-09-08 8.40 8.42 8.39 8.40 0.0M
2023-09-07 8.35 8.38 8.35 8.37 0.0M
2023-09-06 8.38 8.40 8.35 8.35 0.0M
2023-09-05 8.45 8.45 8.41 8.41 0.0M
2023-09-04 8.47 8.48 8.46 8.46 0.0M
2023-09-01 8.48 8.51 8.46 8.46 0.0M
2023-08-31 8.50 8.52 8.49 8.50 0.0M
2023-08-30 8.48 8.49 8.46 8.49 0.0M
2023-08-29 8.42 8.47 8.41 8.47 0.0M
2023-08-28 8.39 8.41 8.38 8.41 0.0M
2023-08-25 8.39 8.39 8.35 8.37 0.0M
2023-08-24 8.43 8.43 8.40 8.41 0.0M
2023-08-23 8.33 8.38 8.33 8.38 0.0M
2023-08-22 8.47 8.49 8.47 8.48 0.0M
2023-08-21 8.51 8.51 8.47 8.47 0.0M
2023-08-18 8.54 8.54 8.50 8.53 0.0M
2023-08-17 8.55 8.55 8.52 8.52 0.0M
2023-08-16 8.61 8.61 8.58 8.59 0.0M
2023-08-15 8.62 8.62 8.59 8.60 0.0M
2023-08-14 8.68 8.68 8.65 8.65 0.0M
2023-08-11 8.72 8.72 8.68 8.69 0.0M
2023-08-10 8.75 8.79 8.74 8.76 0.0M
2023-08-09 8.74 8.74 8.73 8.73 0.0M
2023-08-08 8.71 8.74 8.71 8.72 0.0M
2023-08-07 8.73 8.73 8.71 8.72 0.0M
2023-08-04 8.63 8.71 8.63 8.71 0.0M
2023-08-03 8.70 8.70 8.63 8.64 0.0M
2023-08-02 8.77 8.78 8.70 8.71 0.0M
2023-08-01 8.85 8.85 8.80 8.80 0.0M
2023-07-31 8.84 8.85 8.83 8.83 0.0M
2023-07-28 8.79 8.83 8.79 8.83 0.0M
2023-07-27 8.87 8.87 8.81 8.83 0.0M
2023-07-26 8.84 8.87 8.83 8.85 0.0M
2023-07-25 8.85 8.85 8.81 8.83 0.0M
2023-07-24 8.84 8.90 8.84 8.86 0.0M
2023-07-21 8.82 8.84 8.82 8.84 0.0M
2023-07-20 8.86 8.88 8.83 8.83 0.0M
2023-07-19 8.91 8.91 8.86 8.88 0.2M
2023-07-18 8.85 8.88 8.85 8.87 0.0M
2023-07-17 8.87 8.90 8.82 8.83 0.0M
2023-07-14 8.86 8.88 8.85 8.86 0.0M
2023-07-13 8.82 8.86 8.82 8.86 0.0M
2023-07-12 8.73 8.80 8.73 8.80 0.0M
2023-07-11 8.70 8.70 8.69 8.70 0.0M
2023-07-10 8.64 8.67 8.64 8.67 0.0M
2023-07-07 8.65 8.66 8.65 8.66 0.0M
2023-07-06 8.75 8.75 8.66 8.66 0.0M
2023-07-05 8.82 8.82 8.80 8.80 0.0M
2023-07-04 8.83 8.84 8.81 8.84 0.0M
2023-07-03 8.80 8.84 8.79 8.82 0.0M
2023-06-30 8.75 8.85 8.75 8.83 0.0M
2023-06-29 8.82 8.83 8.76 8.77 0.0M
2023-06-28 8.82 8.82 8.82 8.82 0.0M
2023-06-27 8.84 8.86 8.80 8.81 0.0M
2023-06-26 8.82 8.86 8.82 8.85 0.0M
2023-06-23 8.80 8.83 8.80 8.82 0.0M
2023-06-22 8.82 8.82 8.80 8.81 0.0M
2023-06-21 8.79 8.81 8.79 8.80 0.0M
2023-06-20 8.76 8.82 8.76 8.80 0.0M
2023-06-19 8.79 8.79 8.75 8.76 0.0M
2023-06-16 8.81 8.81 8.79 8.79 0.0M
2023-06-15 8.81 8.81 8.76 8.80 0.0M
2023-06-14 8.76 8.79 8.76 8.79 0.0M
2023-06-13 8.79 8.85 8.77 8.77 0.0M
2023-06-12 8.72 8.75 8.72 8.75 0.0M
2023-06-09 8.74 8.74 8.74 8.74 0.0M
2023-06-08 8.69 8.74 8.69 8.74 0.0M
2023-06-07 8.79 8.79 8.72 8.73 0.0M
2023-06-06 8.78 8.78 8.72 8.76 0.0M
2023-06-05 8.74 8.77 8.74 8.76 0.0M
2023-06-02 8.79 8.83 8.78 8.78 0.0M
2023-06-01 8.74 8.76 8.73 8.76 0.0M
2023-05-31 8.74 8.75 8.70 8.74 0.0M
2023-05-30 8.70 8.75 8.69 8.75 0.0M
2023-05-29 8.69 8.70 8.69 8.70 0.0M
2023-05-26 8.64 8.69 8.64 8.67 0.0M
2023-05-25 8.69 8.71 8.67 8.67 0.0M
2023-05-24 8.69 8.74 8.69 8.72 0.0M
2023-05-23 8.70 8.70 8.68 8.70 0.0M
2023-05-22 8.71 8.73 8.69 8.70 0.0M
2023-05-19 8.72 8.76 8.72 8.72 0.0M
2023-05-18 8.76 8.77 8.73 8.73 0.0M
2023-05-17 8.78 8.79 8.76 8.76 0.0M
2023-05-16 8.83 8.83 8.77 8.78 0.0M
2023-05-15 8.87 8.87 8.79 8.82 0.0M
2023-05-12 8.92 8.92 8.87 8.87 0.0M
2023-05-11 8.88 8.90 8.88 8.89 0.0M
2023-05-10 8.82 8.89 8.82 8.88 0.0M
2023-05-09 8.83 8.85 8.82 8.83 0.0M
2023-05-08 8.87 8.87 8.83 8.85 0.0M
2023-05-05 8.86 8.87 8.84 8.84 0.0M
2023-05-04 8.90 8.91 8.86 8.86 0.0M
2023-05-03 8.89 8.90 8.88 8.90 0.0M
2023-05-02 8.85 8.88 8.85 8.88 0.0M
2023-04-28 8.83 8.91 8.83 8.90 0.0M
2023-04-27 8.85 8.87 8.83 8.84 0.0M
2023-04-26 8.89 8.90 8.87 8.88 0.0M
2023-04-25 8.81 8.88 8.81 8.87 0.0M
2023-04-24 8.79 8.81 8.78 8.80 0.0M
2023-04-21 8.76 8.78 8.74 8.77 0.0M
2023-04-20 8.75 8.78 8.72 8.78 0.0M
2023-04-19 8.78 8.78 8.72 8.73 0.0M
2023-04-18 8.76 8.80 8.76 8.77 0.0M
2023-04-17 8.82 8.85 8.75 8.77 0.0M
2023-04-14 8.86 8.86 8.81 8.81 0.0M
2023-04-13 8.87 8.88 8.85 8.86 0.0M
2023-04-12 8.83 8.86 8.83 8.85 0.0M
2023-04-11 8.86 8.86 8.83 8.83 0.0M
2023-04-06 8.87 8.89 8.87 8.88 0.0M
2023-04-05 8.86 8.87 8.84 8.87 0.0M
2023-04-04 8.85 8.87 8.82 8.87 0.0M
2023-04-03 8.81 8.89 8.81 8.88 0.0M
2023-03-31 8.77 8.82 8.75 8.82 0.0M
2023-03-30 8.75 8.77 8.75 8.75 0.0M
2023-03-29 8.72 8.74 8.72 8.74 0.0M
2023-03-28 8.74 8.75 8.72 8.73 0.0M
2023-03-27 8.79 8.79 8.76 8.76 0.0M
2023-03-24 8.82 8.82 8.77 8.79 0.0M
2023-03-23 8.77 8.82 8.77 8.81 0.0M
2023-03-22 8.71 8.72 8.68 8.71 0.0M
2023-03-21 8.70 8.71 8.70 8.71 0.0M
2023-03-20 8.68 8.70 8.64 8.69 0.0M
2023-03-17 8.70 8.70 8.69 8.69 0.0M
2023-03-16 8.71 8.73 8.67 8.69 0.0M
2023-03-15 8.66 8.71 8.65 8.68 0.0M
2023-03-14 8.66 8.70 8.65 8.68 0.0M
2023-03-13 8.64 8.74 8.64 8.70 0.0M
2023-03-10 8.54 8.65 8.54 8.62 0.0M
2023-03-09 8.53 8.57 8.51 8.56 0.0M
2023-03-08 8.55 8.59 8.55 8.55 0.0M
2023-03-07 8.61 8.61 8.57 8.58 0.0M
2023-03-06 8.64 8.64 8.61 8.62 0.0M
2023-03-03 8.52 8.59 8.52 8.58 0.0M
2023-03-02 8.51 8.53 8.48 8.48 0.0M
2023-03-01 8.58 8.59 8.53 8.55 0.0M
2023-02-28 8.59 8.61 8.57 8.59 0.0M
2023-02-27 8.57 8.62 8.57 8.59 0.0M
2023-02-24 8.63 8.63 8.58 8.58 0.0M
2023-02-23 8.53 8.61 8.53 8.60 0.0M
2023-02-22 8.51 8.58 8.51 8.55 0.1M
2023-02-21 8.60 8.60 8.54 8.54 0.0M
2023-02-20 8.62 8.64 8.59 8.61 0.0M
2023-02-17 8.59 8.60 8.58 8.60 0.0M
2023-02-16 8.69 8.69 8.64 8.66 0.0M
2023-02-15 8.73 8.73 8.68 8.68 0.0M
2023-02-14 8.72 8.78 8.69 8.69 0.0M
2023-02-13 8.68 8.71 8.68 8.70 0.0M
2023-02-10 8.76 8.76 8.64 8.68 0.0M
2023-02-09 8.83 8.86 8.81 8.82 0.0M
2023-02-08 8.84 8.87 8.80 8.80 0.0M
2023-02-07 9.01 9.06 9.01 9.01 0.0M
2023-02-06 9.12 9.12 9.05 9.05 0.0M
2023-02-03 9.23 9.25 9.16 9.18 0.0M
2023-02-02 9.20 9.26 9.19 9.26 0.0M
2023-02-01 9.05 9.10 9.05 9.10 0.0M
2023-01-31 9.02 9.06 9.02 9.06 0.0M
2023-01-30 9.10 9.10 9.05 9.05 0.0M
2023-01-27 9.11 9.11 9.06 9.11 0.0M
2023-01-26 9.12 9.13 9.07 9.10 0.0M
2023-01-25 9.12 9.12 9.08 9.09 0.0M
2023-01-24 9.09 9.11 9.08 9.10 0.0M
2023-01-23 9.11 9.12 9.09 9.09 0.0M
2023-01-20 9.14 9.14 9.08 9.09 0.0M
2023-01-19 9.17 9.17 9.13 9.13 0.0M
2023-01-18 9.09 9.18 9.09 9.14 0.0M
2023-01-17 9.01 9.06 8.99 9.05 0.0M
2023-01-16 9.07 9.07 9.02 9.03 0.0M
2023-01-13 9.07 9.08 9.06 9.08 0.0M
2023-01-12 8.97 9.02 8.95 9.02 0.0M
2023-01-11 8.90 8.99 8.90 8.98 0.0M
2023-01-10 8.89 8.91 8.87 8.87 0.0M
2023-01-09 8.91 8.94 8.89 8.94 0.0M
2023-01-06 8.79 8.90 8.78 8.90 0.0M
2023-01-05 8.85 8.87 8.76 8.78 0.1M
2023-01-04 8.88 8.88 8.86 8.87 0.0M
2023-01-03 8.80 8.82 8.80 8.81 0.0M
2023-01-02 8.79 8.83 8.79 8.83 0.0M