Xtrackers FTSE 250 UCITS ETF 1D

XMCX
🏛️ Deutschland →
23.36
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
2023-12-29 21.62 21.62 21.58 21.58 0.0M
2023-12-28 21.68 21.68 21.54 21.60 0.0M
2023-12-27 21.59 21.62 21.54 21.62 0.0M
2023-12-22 21.46 21.62 21.46 21.62 0.0M
2023-12-21 21.46 21.48 21.41 21.48 0.0M
2023-12-20 21.58 21.60 21.42 21.60 0.0M
2023-12-19 21.24 21.37 21.24 21.37 0.0M
2023-12-18 21.07 21.25 21.07 21.21 0.0M
2023-12-15 21.35 21.43 21.27 21.30 0.0M
2023-12-14 21.16 21.28 21.16 21.28 0.0M
2023-12-13 20.71 20.71 20.67 20.67 0.0M
2023-12-12 20.84 20.84 20.67 20.67 0.0M
2023-12-11 20.78 20.84 20.71 20.84 0.0M
2023-12-08 20.67 20.77 20.67 20.77 0.0M
2023-12-07 20.67 20.69 20.64 20.66 0.0M
2023-12-06 20.61 20.72 20.61 20.72 0.0M
2023-12-05 20.39 20.53 20.37 20.53 0.0M
2023-12-04 20.44 20.46 20.37 20.37 0.0M
2023-12-01 20.20 20.42 20.19 20.42 0.0M
2023-11-30 20.37 20.37 20.11 20.11 0.0M
2023-11-29 20.17 20.29 20.17 20.29 0.0M
2023-11-28 20.19 20.19 20.05 20.18 0.0M
2023-11-27 20.23 20.25 20.22 20.22 0.0M
2023-11-24 20.15 20.23 20.15 20.23 0.0M
2023-11-23 20.13 20.19 20.12 20.19 0.0M
2023-11-22 20.02 20.21 20.02 20.13 0.0M
2023-11-21 20.20 20.20 19.99 19.99 0.0M
2023-11-20 20.23 20.23 20.10 20.17 0.0M
2023-11-17 19.99 20.17 19.99 20.16 0.0M
2023-11-16 20.17 20.17 19.93 19.93 0.0M
2023-11-15 20.26 20.47 20.26 20.31 0.0M
2023-11-14 19.65 20.39 19.65 20.39 0.0M
2023-11-13 19.56 19.66 19.56 19.66 0.0M
2023-11-10 19.63 19.63 19.43 19.54 0.0M
2023-11-09 19.62 19.79 19.62 19.79 0.0M
2023-11-08 19.48 19.61 19.48 19.61 0.0M
2023-11-07 19.53 19.58 19.53 19.56 0.0M
2023-11-06 19.84 19.84 19.57 19.57 0.0M
2023-11-03 19.58 19.83 19.58 19.83 0.0M
2023-11-02 19.06 19.50 19.06 19.50 0.0M
2023-11-01 18.84 18.96 18.73 18.90 0.0M
2023-10-31 18.68 18.79 18.68 18.75 0.0M
2023-10-30 18.62 18.67 18.62 18.63 0.0M
2023-10-27 18.50 18.55 18.49 18.49 0.0M
2023-10-26 18.40 18.45 18.40 18.45 0.0M
2023-10-25 18.70 18.70 18.48 18.49 0.0M
2023-10-24 18.77 18.77 18.66 18.66 0.0M
2023-10-23 18.75 18.75 18.54 18.74 0.0M
2023-10-20 18.82 18.82 18.68 18.68 0.0M
2023-10-19 19.07 19.08 18.90 18.90 0.0M
2023-10-18 19.49 19.49 19.14 19.16 0.0M
2023-10-17 19.34 19.47 19.32 19.47 0.0M
2023-10-16 19.34 19.36 19.30 19.36 0.0M
2023-10-13 19.69 19.69 19.27 19.27 0.0M
2023-10-12 19.84 19.96 19.72 19.72 0.0M
2023-10-11 19.78 19.86 19.78 19.78 0.0M
2023-10-10 19.59 19.86 19.59 19.85 0.0M
2023-10-09 19.56 19.56 19.42 19.43 0.0M
2023-10-06 19.51 19.60 19.51 19.60 0.0M
2023-10-05 19.40 19.45 19.40 19.42 0.0M
2023-10-04 19.33 19.47 19.26 19.28 0.0M
2023-10-03 19.69 19.69 19.45 19.45 0.0M
2023-10-02 20.25 20.25 19.81 19.81 0.0M
2023-09-29 20.09 20.20 20.09 20.11 0.0M
2023-09-28 20.09 20.09 19.94 19.95 0.0M
2023-09-27 20.08 20.08 20.05 20.05 0.0M
2023-09-26 20.16 20.18 20.11 20.11 0.0M
2023-09-25 20.34 20.34 20.20 20.25 0.0M
2023-09-22 20.34 20.45 20.34 20.41 0.0M
2023-09-21 20.57 20.62 20.48 20.50 0.0M
2023-09-20 20.65 20.65 20.56 20.62 0.0M
2023-09-19 20.38 20.47 20.35 20.35 0.0M
2023-09-18 20.81 20.81 20.38 20.38 0.0M
2023-09-15 21.08 21.08 20.79 20.79 0.0M
2023-09-14 20.57 20.92 20.57 20.92 0.0M
2023-09-13 20.42 20.59 20.42 20.57 0.0M
2023-09-12 20.59 20.59 20.53 20.55 0.0M
2023-09-11 20.61 20.61 20.57 20.58 0.0M
2023-09-08 20.45 20.48 20.45 20.48 0.0M
2023-09-07 20.39 20.46 20.39 20.43 0.0M
2023-09-06 20.54 20.54 20.46 20.49 0.0M
2023-09-05 20.54 20.65 20.54 20.65 0.0M
2023-09-04 20.70 20.74 20.62 20.62 0.0M
2023-09-01 20.66 20.75 20.60 20.60 0.0M
2023-08-31 20.60 20.71 20.60 20.69 0.0M
2023-08-30 20.44 20.57 20.44 20.57 0.0M
2023-08-29 20.35 20.44 20.34 20.44 0.0M
2023-08-28 20.21 20.26 20.18 20.26 0.0M
2023-08-25 20.13 20.20 20.10 20.10 0.0M
2023-08-24 20.50 20.50 20.19 20.19 0.0M
2023-08-23 20.06 20.29 20.06 20.29 0.0M
2023-08-22 20.27 20.39 20.27 20.37 0.0M
2023-08-21 20.47 20.47 20.17 20.17 0.0M
2023-08-18 20.64 20.64 20.41 20.41 0.0M
2023-08-17 20.90 20.90 20.72 20.72 0.0M
2023-08-16 20.90 20.92 20.90 20.91 0.0M
2023-08-15 21.02 21.02 20.85 20.93 0.0M
2023-08-14 20.94 20.97 20.94 20.97 0.0M
2023-08-11 21.07 21.07 20.96 20.96 0.0M
2023-08-10 21.13 21.13 21.10 21.12 0.0M
2023-08-09 21.23 21.23 21.08 21.09 0.0M
2023-08-08 21.03 21.04 21.03 21.04 0.0M
2023-08-07 21.06 21.06 21.02 21.05 0.0M
2023-08-04 21.07 21.07 21.02 21.06 0.0M
2023-08-03 20.94 21.03 20.89 21.03 0.0M
2023-08-02 21.13 21.13 20.99 20.99 0.0M
2023-08-01 21.44 21.44 21.29 21.29 0.0M
2023-07-31 21.44 21.46 21.42 21.46 0.0M
2023-07-28 21.54 21.54 21.43 21.43 0.0M
2023-07-27 21.58 21.67 21.58 21.67 0.0M
2023-07-26 21.43 21.51 21.35 21.51 0.0M
2023-07-25 21.34 21.43 21.34 21.43 0.0M
2023-07-24 21.22 21.33 21.22 21.30 0.0M
2023-07-21 21.43 21.43 21.32 21.32 0.0M
2023-07-20 21.41 21.53 21.39 21.41 0.0M
2023-07-19 21.15 21.36 21.15 21.36 0.0M
2023-07-18 20.55 20.81 20.55 20.81 0.0M
2023-07-17 20.65 20.65 20.58 20.58 0.0M
2023-07-14 20.85 20.87 20.79 20.81 0.0M
2023-07-13 20.80 20.94 20.80 20.94 0.0M
2023-07-12 20.46 20.83 20.46 20.83 0.0M
2023-07-11 20.30 20.43 20.29 20.42 0.0M
2023-07-10 20.15 20.23 20.15 20.20 0.0M
2023-07-07 20.09 20.26 20.06 20.25 0.0M
2023-07-06 20.50 20.50 20.11 20.11 0.0M
2023-07-05 20.66 20.66 20.61 20.63 0.0M
2023-07-04 20.64 20.78 20.64 20.76 0.0M
2023-07-03 20.59 20.68 20.59 20.63 0.0M
2023-06-30 20.37 20.57 20.35 20.57 0.0M
2023-06-29 20.44 20.44 20.30 20.30 0.0M
2023-06-28 20.20 20.44 20.20 20.44 0.0M
2023-06-27 20.19 20.19 20.08 20.14 0.0M
2023-06-26 20.25 20.25 20.01 20.09 0.0M
2023-06-23 20.36 20.40 20.21 20.21 0.0M
2023-06-22 20.56 20.56 20.44 20.44 0.0M
2023-06-21 20.89 20.89 20.69 20.69 0.0M
2023-06-20 21.12 21.12 20.95 20.99 0.0M
2023-06-19 21.31 21.31 21.16 21.16 0.0M
2023-06-16 21.35 21.39 21.35 21.39 0.0M
2023-06-15 21.48 21.48 21.30 21.30 0.0M
2023-06-14 21.49 21.52 21.48 21.48 0.0M
2023-06-13 21.43 21.46 21.33 21.46 0.0M
2023-06-12 21.45 21.45 21.34 21.37 0.0M
2023-06-09 21.30 21.39 21.18 21.39 0.0M
2023-06-08 21.32 21.32 21.30 21.31 0.0M
2023-06-07 21.35 21.35 21.33 21.33 0.0M
2023-06-06 21.21 21.36 21.20 21.36 0.0M
2023-06-05 21.32 21.35 21.20 21.20 0.0M
2023-06-02 21.10 21.31 21.10 21.31 0.0M
2023-06-01 20.87 21.02 20.87 21.02 0.0M
2023-05-31 20.73 20.82 20.73 20.82 0.0M
2023-05-30 20.78 20.89 20.78 20.82 0.0M
2023-05-29 20.76 20.76 20.69 20.71 0.0M
2023-05-26 20.77 20.77 20.72 20.72 0.0M
2023-05-25 20.82 20.84 20.72 20.72 0.0M
2023-05-24 20.91 20.91 20.76 20.80 0.0M
2023-05-23 21.27 21.35 21.27 21.30 0.0M
2023-05-22 21.31 21.36 21.31 21.32 0.0M
2023-05-19 21.41 21.41 21.35 21.35 0.0M
2023-05-18 21.33 21.39 21.33 21.39 0.0M
2023-05-17 21.14 21.28 21.14 21.28 0.0M
2023-05-16 21.23 21.33 21.23 21.29 0.0M
2023-05-15 21.24 21.31 21.24 21.31 0.0M
2023-05-12 21.26 21.26 21.17 21.17 0.0M
2023-05-11 21.38 21.38 21.23 21.23 0.0M
2023-05-10 21.33 21.33 21.27 21.27 0.0M
2023-05-09 21.43 21.43 21.30 21.32 0.0M
2023-05-08 21.40 21.47 21.40 21.43 0.0M
2023-05-05 21.20 21.42 21.20 21.42 0.0M
2023-05-04 21.07 21.13 21.04 21.13 0.0M
2023-05-03 21.10 21.12 21.10 21.11 0.0M
2023-05-02 21.27 21.33 21.03 21.03 0.0M
2023-04-28 21.03 21.24 20.88 21.24 0.0M
2023-04-27 20.74 20.93 20.74 20.93 0.0M
2023-04-26 20.80 20.82 20.75 20.82 0.0M
2023-04-25 20.76 20.82 20.76 20.82 0.0M
2023-04-24 20.86 20.88 20.85 20.85 0.0M
2023-04-21 20.81 20.90 20.70 20.90 0.0M
2023-04-20 20.92 20.92 20.82 20.84 0.0M
2023-04-19 20.91 20.91 20.80 20.89 0.0M
2023-04-18 21.01 21.01 20.91 20.94 0.0M
2023-04-17 20.92 20.95 20.92 20.92 0.0M
2023-04-14 20.77 20.93 20.77 20.82 0.0M
2023-04-13 20.70 20.70 20.67 20.69 0.0M
2023-04-12 20.66 20.66 20.59 20.64 0.0M
2023-04-11 20.64 20.69 20.64 20.65 0.0M
2023-04-06 20.33 20.48 20.33 20.48 0.0M
2023-04-05 20.51 20.51 20.29 20.29 0.0M
2023-04-04 20.62 20.74 20.49 20.49 0.0M
2023-04-03 20.60 20.60 20.52 20.52 0.0M
2023-03-31 20.54 20.59 20.54 20.59 0.0M
2023-03-30 20.35 20.50 20.35 20.50 0.0M
2023-03-29 20.07 20.23 20.07 20.23 0.0M
2023-03-28 20.25 20.25 19.90 19.97 0.0M
2023-03-27 20.23 20.23 20.13 20.13 0.0M
2023-03-24 20.11 20.11 19.98 20.03 0.0M
2023-03-23 20.13 20.25 20.13 20.19 0.0M
2023-03-22 20.29 20.29 20.25 20.25 0.0M
2023-03-21 20.26 20.36 20.24 20.24 0.0M
2023-03-20 19.99 20.21 19.99 20.16 0.0M
2023-03-17 20.49 20.49 20.06 20.07 0.0M
2023-03-16 20.49 20.49 20.15 20.36 0.0M
2023-03-15 20.54 20.54 20.24 20.24 0.0M
2023-03-14 20.38 20.66 20.30 20.66 0.0M
2023-03-13 20.84 20.84 20.22 20.30 0.0M
2023-03-10 20.83 20.87 20.83 20.86 0.0M
2023-03-09 21.08 21.16 21.02 21.13 0.0M
2023-03-08 21.18 21.21 21.18 21.19 0.0M
2023-03-07 21.50 21.50 21.30 21.30 0.0M
2023-03-06 21.42 21.51 21.39 21.51 0.0M
2023-03-03 21.42 21.48 21.42 21.42 0.0M
2023-03-02 21.28 21.34 21.28 21.30 0.0M
2023-03-01 21.52 21.52 21.30 21.31 0.0M
2023-02-28 21.44 21.62 21.44 21.62 0.0M
2023-02-27 21.32 21.52 21.32 21.50 0.0M
2023-02-24 21.43 21.43 21.21 21.21 0.0M
2023-02-23 21.33 21.49 21.33 21.36 0.0M
2023-02-22 21.35 21.35 21.16 21.26 0.0M
2023-02-21 21.48 21.57 21.45 21.45 0.0M
2023-02-20 21.61 21.61 21.47 21.53 0.0M
2023-02-17 21.35 21.50 21.35 21.50 0.0M
2023-02-16 21.68 21.68 21.57 21.57 0.0M
2023-02-15 21.46 21.59 21.45 21.59 0.0M
2023-02-14 21.71 21.78 21.57 21.58 0.0M
2023-02-13 21.51 21.65 21.51 21.65 0.0M
2023-02-10 21.70 21.70 21.49 21.55 0.0M
2023-02-09 21.87 21.87 21.79 21.79 0.0M
2023-02-08 21.74 21.87 21.73 21.73 0.0M
2023-02-07 21.90 21.90 21.68 21.68 0.0M
2023-02-06 21.88 21.88 21.78 21.85 0.0M
2023-02-03 21.96 22.01 21.89 21.95 0.0M
2023-02-02 21.60 22.13 21.60 22.13 0.0M
2023-02-01 21.51 21.62 21.43 21.43 0.0M
2023-01-31 21.63 21.63 21.50 21.52 0.0M
2023-01-30 21.64 21.69 21.54 21.69 0.0M
2023-01-27 21.66 21.83 21.64 21.83 0.0M
2023-01-26 21.56 21.66 21.56 21.66 0.0M
2023-01-25 21.50 21.50 21.43 21.46 0.0M
2023-01-24 21.63 21.63 21.50 21.50 0.0M
2023-01-23 21.51 21.55 21.45 21.53 0.0M
2023-01-20 21.48 21.50 21.42 21.49 0.0M
2023-01-19 21.57 21.57 21.37 21.41 0.0M
2023-01-18 21.69 21.74 21.68 21.69 0.0M
2023-01-17 21.57 21.66 21.57 21.64 0.0M
2023-01-16 21.53 21.62 21.53 21.62 0.0M
2023-01-13 21.33 21.50 21.33 21.50 0.0M
2023-01-12 21.09 21.32 21.09 21.32 0.0M
2023-01-11 20.94 21.14 20.94 21.02 0.0M
2023-01-10 20.99 21.00 20.97 20.97 0.0M
2023-01-09 21.23 21.23 21.05 21.11 0.0M
2023-01-06 21.05 21.16 20.95 21.16 0.0M
2023-01-05 20.90 21.10 20.90 21.03 0.0M
2023-01-04 20.76 21.02 20.76 21.02 0.0M
2023-01-03 20.51 20.88 20.51 20.71 0.0M
2023-01-02 20.46 20.58 20.46 20.58 0.0M