Xtrackers MSCI AC World Screened UCITS ETF 1C (A1W8SB)

XMAW
🏛️ Deutschland →
42.81
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
2021-12-30 31.88 31.95 31.85 31.87 0.0M
2021-12-29 31.97 32.01 31.66 31.75 0.1M
2021-12-28 31.89 32.05 31.88 31.92 0.0M
2021-12-27 31.49 31.81 31.47 31.78 0.1M
2021-12-23 31.34 31.58 31.34 31.57 0.0M
2021-12-22 31.12 31.23 30.98 31.23 0.0M
2021-12-21 30.75 30.96 30.69 30.95 0.1M
2021-12-20 30.55 30.69 30.36 30.37 0.3M
2021-12-17 31.10 31.22 30.79 31.10 0.1M
2021-12-16 31.50 31.64 31.31 31.32 0.1M
2021-12-15 31.08 31.10 30.91 30.91 0.1M
2021-12-14 31.32 31.33 30.92 30.93 0.1M
2021-12-13 31.50 31.63 31.20 31.20 0.1M
2021-12-10 31.31 31.52 31.26 31.29 0.1M
2021-12-09 31.47 31.48 31.37 31.48 0.2M
2021-12-08 31.51 31.63 31.30 31.34 0.3M
2021-12-07 31.11 31.59 31.08 31.58 0.1M
2021-12-06 30.67 30.83 30.45 30.80 0.1M
2021-12-03 30.86 30.92 30.41 30.48 0.1M
2021-12-02 30.53 30.73 30.35 30.62 0.1M
2021-12-01 30.85 31.17 30.84 31.16 0.2M
2021-11-30 30.78 30.97 30.57 30.75 0.0M
2021-11-29 31.19 31.28 31.07 31.17 0.1M
2021-11-26 31.13 31.20 30.72 30.77 0.0M
2021-11-25 31.92 31.94 31.87 31.91 0.0M
2021-11-24 31.84 31.84 31.60 31.82 0.3M
2021-11-23 31.72 31.83 31.53 31.57 0.1M
2021-11-22 32.01 32.13 31.86 32.01 0.1M
2021-11-19 31.89 31.95 31.79 31.86 0.0M
2021-11-18 31.85 31.89 31.59 31.71 0.1M
2021-11-17 31.94 31.94 31.80 31.86 0.1M
2021-11-16 31.74 31.89 31.67 31.89 0.1M
2021-11-15 31.53 31.64 31.51 31.62 0.1M
2021-11-12 31.35 31.49 31.32 31.48 0.1M
2021-11-11 31.22 31.31 31.19 31.31 0.0M
2021-11-10 31.18 31.25 31.05 31.23 0.3M
2021-11-09 31.13 31.23 31.02 31.11 0.1M
2021-11-08 31.18 31.28 31.17 31.20 0.1M
2021-11-05 31.12 31.41 31.12 31.26 0.1M
2021-11-04 31.08 31.18 31.06 31.11 0.2M
2021-11-03 30.79 30.79 30.74 30.77 0.1M
2021-11-02 30.64 30.79 30.63 30.78 0.1M
2021-11-01 30.70 30.79 30.66 30.70 0.2M
2021-10-29 30.25 30.60 30.21 30.60 0.1M
2021-10-28 30.35 30.51 30.31 30.36 0.1M
2021-10-27 30.52 30.53 30.40 30.45 0.1M
2021-10-26 30.57 30.67 30.52 30.61 0.0M
2021-10-25 30.28 30.42 30.25 30.41 0.1M
2021-10-22 30.27 30.35 30.22 30.22 0.0M
2021-10-21 30.10 30.23 30.07 30.16 0.1M
2021-10-20 30.13 30.25 30.12 30.23 0.1M
2021-10-19 30.03 30.15 30.00 30.14 0.1M
2021-10-18 29.94 30.00 29.79 29.97 0.0M
2021-10-15 29.85 29.99 29.82 29.99 0.1M
2021-10-14 29.51 29.73 29.46 29.73 0.1M
2021-10-13 29.23 29.38 29.20 29.29 0.0M
2021-10-12 29.08 29.41 29.08 29.36 0.0M
2021-10-11 29.37 29.55 29.32 29.55 0.1M
2021-10-08 29.50 29.51 29.38 29.44 0.1M
2021-10-07 29.37 29.57 29.32 29.55 0.7M
2021-10-06 28.92 29.01 28.71 28.94 0.1M
2021-10-05 28.83 29.17 28.78 29.15 0.1M
2021-10-04 28.98 29.04 28.65 28.65 0.1M
2021-10-01 28.76 29.08 28.75 29.02 0.3M
2021-09-30 29.43 29.43 29.19 29.23 0.1M
2021-09-29 29.17 29.31 29.13 29.25 0.1M
2021-09-28 29.52 29.52 29.06 29.06 0.1M
2021-09-27 29.76 29.76 29.53 29.58 0.0M
2021-09-24 29.53 29.58 29.43 29.52 0.0M
2021-09-23 29.50 29.62 29.45 29.61 0.1M
2021-09-22 29.25 29.36 29.14 29.36 0.1M
2021-09-21 29.16 29.28 29.02 29.17 0.0M
2021-09-20 29.19 29.21 28.91 28.97 0.1M
2021-09-17 29.75 29.75 29.50 29.51 0.1M
2021-09-16 29.64 29.73 29.55 29.59 0.0M
2021-09-15 29.56 29.56 29.41 29.49 0.1M
2021-09-14 29.63 29.69 29.50 29.57 0.1M
2021-09-13 29.76 29.84 29.60 29.63 0.1M
2021-09-10 29.82 29.85 29.67 29.68 0.0M
2021-09-09 29.63 29.91 29.60 29.80 0.1M
2021-09-08 29.81 29.93 29.73 29.78 0.0M
2021-09-07 29.98 29.98 29.86 29.90 0.0M
2021-09-06 29.93 30.04 29.93 30.03 0.1M
2021-09-03 29.84 29.89 29.70 29.83 0.1M
2021-09-02 29.81 29.88 29.77 29.88 0.1M
2021-09-01 29.91 29.94 29.78 29.82 0.2M
2021-08-31 29.84 29.85 29.68 29.81 0.1M
2021-08-30 29.69 29.80 29.68 29.80 0.1M
2021-08-27 29.54 29.67 29.54 29.67 0.1M
2021-08-26 29.58 29.65 29.53 29.56 0.1M
2021-08-25 29.69 29.70 29.63 29.69 0.2M
2021-08-24 29.64 29.68 29.57 29.65 0.1M
2021-08-23 29.44 29.56 29.36 29.54 0.1M
2021-08-20 29.11 29.34 29.00 29.33 0.1M
2021-08-19 29.03 29.21 28.90 29.16 0.1M
2021-08-18 29.55 29.55 29.46 29.51 0.1M
2021-08-17 29.41 29.52 29.35 29.50 0.1M
2021-08-16 29.45 29.50 29.37 29.44 0.2M
2021-08-13 29.64 29.65 29.53 29.55 0.0M
2021-08-12 29.58 29.62 29.56 29.61 0.1M
2021-08-11 29.60 29.66 29.54 29.58 0.1M
2021-08-10 29.50 29.61 29.50 29.56 0.1M
2021-08-09 29.41 29.46 29.38 29.46 0.1M
2021-08-06 29.30 29.42 29.26 29.39 0.1M
2021-08-05 29.16 29.29 29.16 29.27 0.1M
2021-08-04 29.16 29.21 29.05 29.16 0.1M
2021-08-03 29.00 29.03 28.87 29.01 0.1M
2021-08-02 29.10 29.12 28.99 29.05 0.2M
2021-07-30 28.80 29.00 28.78 28.95 0.1M
2021-07-29 29.06 29.10 29.02 29.09 0.1M
2021-07-28 28.92 29.10 28.90 29.06 0.1M
2021-07-27 29.03 29.05 28.77 28.77 0.0M
2021-07-26 29.11 29.12 28.97 29.12 0.1M
2021-07-23 29.14 29.25 29.12 29.25 0.0M
2021-07-22 29.02 29.07 28.89 29.02 0.0M
2021-07-21 28.77 28.89 28.74 28.86 0.1M
2021-07-20 28.50 28.72 28.39 28.67 0.1M
2021-07-19 28.67 28.67 28.15 28.34 0.1M
2021-07-16 28.99 29.07 28.87 28.90 0.1M
2021-07-15 29.04 29.06 28.95 29.02 0.2M
2021-07-14 29.09 29.21 29.07 29.08 0.1M
2021-07-13 29.06 29.18 29.03 29.18 0.2M
2021-07-12 28.92 29.02 28.80 29.00 0.1M
2021-07-09 28.73 28.91 28.69 28.91 0.1M
2021-07-08 28.83 28.84 28.39 28.57 0.1M
2021-07-07 28.95 29.06 28.93 29.02 0.0M
2021-07-06 28.84 28.99 28.79 28.84 0.1M
2021-07-05 28.89 28.93 28.82 28.91 0.2M
2021-07-02 28.84 28.97 28.81 28.88 0.1M
2021-07-01 28.77 28.86 28.66 28.74 0.2M
2021-06-30 28.70 28.77 28.55 28.71 0.1M
2021-06-29 28.61 28.74 28.60 28.68 0.1M
2021-06-28 28.59 28.65 28.55 28.56 0.1M
2021-06-25 28.52 28.57 28.50 28.57 0.0M
2021-06-24 28.39 28.53 28.37 28.49 0.1M
2021-06-23 28.42 28.43 28.31 28.31 0.0M
2021-06-22 28.31 28.36 28.22 28.36 0.1M
2021-06-21 27.96 28.24 27.96 28.23 0.1M
2021-06-18 28.37 28.37 28.12 28.13 0.1M
2021-06-17 28.19 28.37 28.15 28.37 0.1M
2021-06-16 28.10 28.11 28.02 28.09 0.2M
2021-06-15 28.14 28.18 28.02 28.02 0.1M
2021-06-14 28.18 28.18 28.02 28.07 0.1M
2021-06-11 27.90 28.06 27.86 28.05 0.0M
2021-06-10 27.81 27.93 27.77 27.89 0.1M
2021-06-09 27.78 27.81 27.72 27.79 0.1M
2021-06-08 27.84 27.90 27.73 27.76 0.0M
2021-06-07 27.84 27.89 27.74 27.74 0.1M
2021-06-04 27.74 27.84 27.70 27.82 0.1M
2021-06-03 27.70 27.77 27.50 27.75 0.0M
2021-06-02 27.66 27.74 27.59 27.71 0.1M
2021-06-01 27.61 27.76 27.54 27.59 0.1M
2021-05-31 27.65 27.65 27.48 27.48 0.1M
2021-05-28 27.63 27.69 27.60 27.67 0.1M
2021-05-27 27.43 27.56 27.38 27.53 0.1M
2021-05-26 27.43 27.44 27.34 27.43 0.0M
2021-05-25 27.43 27.43 27.32 27.32 0.1M
2021-05-21 27.17 27.37 27.15 27.27 0.1M
2021-05-20 26.94 27.17 26.80 27.17 0.1M
2021-05-19 26.80 26.84 26.57 26.73 0.1M
2021-05-18 27.31 27.32 27.11 27.11 0.1M
2021-05-17 27.22 27.24 27.07 27.11 0.1M
2021-05-14 27.07 27.22 27.00 27.22 0.1M
2021-05-13 26.67 27.05 26.55 26.97 0.1M
2021-05-12 27.11 27.13 26.94 26.94 0.1M
2021-05-11 27.24 27.24 26.89 27.07 0.1M
2021-05-10 27.63 27.63 27.51 27.56 0.1M
2021-05-07 27.59 27.66 27.54 27.64 0.1M
2021-05-06 27.53 27.54 27.28 27.46 0.1M
2021-05-05 27.49 27.59 27.45 27.59 0.1M
2021-05-04 27.57 27.62 27.19 27.23 0.1M
2021-05-03 27.53 27.63 27.46 27.56 0.2M
2021-04-30 27.48 27.51 27.40 27.48 0.1M
2021-04-29 27.60 27.63 27.43 27.45 0.1M
2021-04-28 27.58 27.59 27.50 27.51 0.1M
2021-04-27 27.58 27.60 27.45 27.50 0.1M
2021-04-26 27.46 27.57 27.41 27.54 0.1M
2021-04-23 27.39 27.50 27.30 27.50 0.1M
2021-04-22 27.45 27.55 27.42 27.55 0.0M
2021-04-21 27.26 27.39 27.22 27.35 0.1M
2021-04-20 27.46 27.47 27.15 27.15 0.1M
2021-04-19 27.70 27.72 27.48 27.51 0.1M
2021-04-16 27.64 27.71 27.62 27.70 0.1M
2021-04-15 27.46 27.63 27.46 27.62 0.1M
2021-04-14 27.47 27.54 27.45 27.48 0.1M
2021-04-13 27.47 27.48 27.38 27.45 0.1M
2021-04-12 27.43 27.47 27.37 27.39 0.1M
2021-04-09 27.40 27.45 27.38 27.42 0.1M
2021-04-08 27.44 27.44 27.33 27.39 0.1M
2021-04-07 27.33 27.39 27.22 27.23 0.1M
2021-04-06 27.46 27.50 27.36 27.42 0.1M
2021-04-01 27.15 27.28 27.13 27.22 0.3M
2021-03-31 26.97 27.09 26.90 27.08 0.0M
2021-03-30 27.01 27.02 26.92 27.00 0.0M
2021-03-29 26.98 26.98 26.79 26.84 0.1M
2021-03-26 26.71 26.73 26.63 26.72 0.1M
2021-03-25 26.39 26.48 26.19 26.47 0.1M
2021-03-24 26.47 26.59 26.47 26.55 0.0M
2021-03-23 26.51 26.66 26.46 26.63 0.0M
2021-03-22 26.45 26.59 26.44 26.59 0.1M
2021-03-19 26.52 26.63 26.40 26.54 0.1M
2021-03-18 26.75 26.76 26.63 26.71 0.1M
2021-03-17 26.78 26.78 26.56 26.60 0.0M
2021-03-16 26.78 26.88 26.68 26.80 0.1M
2021-03-15 26.56 26.67 26.50 26.57 0.1M
2021-03-12 26.44 26.47 26.40 26.40 0.1M
2021-03-11 26.46 26.58 26.39 26.55 0.1M
2021-03-10 26.18 26.39 26.18 26.29 0.1M
2021-03-09 26.01 26.31 26.01 26.28 0.0M
2021-03-08 25.84 26.22 25.74 26.15 0.1M
2021-03-05 25.51 25.80 25.40 25.43 0.1M
2021-03-04 25.71 25.82 25.55 25.73 0.1M
2021-03-03 26.12 26.16 25.80 25.91 0.1M
2021-03-02 26.10 26.17 25.94 25.94 0.1M
2021-03-01 25.86 26.12 25.83 26.10 0.1M
2021-02-26 25.50 25.69 25.31 25.61 0.1M
2021-02-25 26.15 26.18 25.85 25.85 0.1M
2021-02-24 25.93 26.12 25.86 26.08 0.1M
2021-02-23 26.12 26.12 25.60 25.91 0.1M
2021-02-22 26.11 26.13 26.05 26.11 0.1M
2021-02-19 26.30 26.45 26.26 26.42 0.0M
2021-02-18 26.51 26.53 26.21 26.28 0.1M
2021-02-17 26.60 26.64 26.48 26.48 0.1M
2021-02-16 26.67 26.68 26.58 26.58 0.1M
2021-02-15 26.57 26.67 26.55 26.65 0.1M
2021-02-12 26.29 26.42 26.23 26.42 0.0M
2021-02-11 26.28 26.42 26.28 26.35 0.0M
2021-02-10 26.32 26.35 26.16 26.19 0.0M
2021-02-09 26.26 26.31 26.17 26.26 0.0M
2021-02-08 26.25 26.29 26.22 26.24 0.1M
2021-02-05 26.26 26.28 26.10 26.17 0.1M
2021-02-04 25.91 26.09 25.91 26.09 0.0M
2021-02-03 26.00 26.00 25.80 25.87 0.1M
2021-02-02 25.56 25.85 25.51 25.84 0.0M
2021-02-01 25.13 25.29 25.10 25.29 0.1M
2021-01-29 25.03 25.16 24.94 24.94 0.1M
2021-01-28 25.12 25.50 24.87 25.46 0.1M
2021-01-27 25.65 25.74 25.36 25.42 0.0M
2021-01-26 25.68 25.83 25.68 25.73 0.1M
2021-01-25 25.84 25.88 25.54 25.67 0.1M
2021-01-22 25.69 25.69 25.55 25.63 0.1M
2021-01-21 26.00 26.00 25.82 25.84 0.1M
2021-01-20 25.61 25.87 25.61 25.85 0.2M
2021-01-19 25.64 25.64 25.48 25.50 0.1M
2021-01-18 25.43 25.51 25.42 25.51 0.0M
2021-01-15 25.49 25.53 25.34 25.46 0.1M
2021-01-14 25.60 25.71 25.57 25.66 0.1M
2021-01-13 25.43 25.51 25.39 25.49 0.0M
2021-01-12 25.45 25.48 25.35 25.45 0.1M
2021-01-11 25.41 25.45 25.31 25.43 0.0M
2021-01-08 25.39 25.40 25.30 25.35 0.1M
2021-01-07 24.96 25.18 24.92 25.12 0.1M
2021-01-06 24.61 24.97 24.50 24.94 0.1M
2021-01-05 24.56 24.69 24.50 24.58 0.1M
2021-01-04 24.88 24.92 24.49 24.53 0.2M