Xtrackers MSCI All World ex US Hedged Equity ETF (DBAW)

DBAW
🏛️ Vereinigte Staaten →
39.16
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 30.21 30.29 30.17 30.21 0.0M
2023-12-28 30.19 30.29 30.18 30.20 0.0M
2023-12-27 30.15 30.22 30.07 30.15 0.0M
2023-12-26 30.11 30.15 30.05 30.14 0.0M
2023-12-22 29.94 30.08 29.94 30.07 0.0M
2023-12-21 29.98 30.06 29.93 30.06 0.0M
2023-12-20 29.94 30.06 29.76 29.76 0.0M
2023-12-19 30.00 30.03 29.99 30.03 0.0M
2023-12-18 29.90 29.90 29.78 29.84 0.0M
2023-12-15 29.87 29.91 29.73 29.75 0.0M
2023-12-14 29.92 29.98 29.85 29.95 0.0M
2023-12-13 29.63 29.85 29.57 29.84 0.0M
2023-12-12 29.62 29.70 29.57 29.67 0.0M
2023-12-11 29.55 29.71 29.55 29.70 0.0M
2023-12-08 29.50 29.59 29.50 29.54 0.0M
2023-12-07 29.45 29.45 29.39 29.45 0.0M
2023-12-06 29.58 29.64 29.47 29.47 0.0M
2023-12-05 29.35 29.44 29.32 29.41 0.0M
2023-12-04 29.38 29.49 29.38 29.44 0.0M
2023-12-01 29.40 29.57 29.40 29.56 0.0M
2023-11-30 29.37 29.44 29.32 29.44 0.0M
2023-11-29 29.32 29.32 29.26 29.28 0.0M
2023-11-28 29.26 29.29 29.17 29.25 0.0M
2023-11-27 29.39 29.39 29.26 29.30 0.0M
2023-11-24 29.38 29.43 29.35 29.42 0.0M
2023-11-22 29.33 29.34 29.26 29.32 0.1M
2023-11-21 29.25 29.26 29.13 29.21 0.0M
2023-11-20 29.27 29.36 29.26 29.31 0.0M
2023-11-17 29.19 29.28 29.19 29.25 0.0M
2023-11-16 29.04 29.13 29.00 29.07 0.0M
2023-11-15 29.16 29.25 29.16 29.19 0.0M
2023-11-14 28.96 29.12 28.96 29.08 0.0M
2023-11-13 28.55 28.73 28.55 28.69 0.0M
2023-11-10 28.52 28.64 28.40 28.63 0.0M
2023-11-09 28.66 28.68 28.51 28.52 0.0M
2023-11-08 28.46 28.53 28.44 28.49 0.0M
2023-11-07 28.49 28.56 28.49 28.54 0.0M
2023-11-06 28.70 28.70 28.61 28.63 0.0M
2023-11-03 28.53 28.67 28.53 28.63 0.0M
2023-11-02 28.44 28.48 28.44 28.48 0.0M
2023-11-01 27.86 28.03 27.86 28.02 0.0M
2023-10-31 27.70 27.76 27.69 27.75 0.0M
2023-10-30 27.65 27.73 27.56 27.61 0.0M
2023-10-27 27.60 27.67 27.34 27.37 0.0M
2023-10-26 27.57 27.63 27.48 27.50 0.0M
2023-10-25 27.69 27.73 27.63 27.66 0.0M
2023-10-24 27.63 27.85 27.63 27.82 0.0M
2023-10-23 27.64 27.64 27.55 27.55 0.0M
2023-10-20 27.81 27.82 27.60 27.60 0.0M
2023-10-19 28.06 28.13 27.92 27.93 0.0M
2023-10-18 28.44 28.44 28.19 28.20 0.0M
2023-10-17 28.40 28.68 28.40 28.59 0.0M
2023-10-16 28.46 28.60 28.46 28.59 0.0M
2023-10-13 28.66 28.66 28.46 28.48 0.0M
2023-10-12 28.91 28.91 28.60 28.71 0.0M
2023-10-11 28.77 28.77 28.68 28.77 0.0M
2023-10-10 28.57 28.70 28.57 28.63 0.0M
2023-10-09 28.15 28.30 28.15 28.29 0.0M
2023-10-06 28.08 28.43 28.00 28.35 0.0M
2023-10-05 28.08 28.10 27.98 28.09 0.0M
2023-10-04 27.98 28.01 27.83 27.97 0.0M
2023-10-03 28.05 28.07 27.97 28.01 0.0M
2023-10-02 28.48 28.48 28.29 28.31 0.0M
2023-09-29 28.80 28.80 28.49 28.51 0.0M
2023-09-28 28.44 28.61 28.44 28.58 0.0M
2023-09-27 28.56 28.57 28.38 28.50 0.0M
2023-09-26 28.61 28.61 28.42 28.44 0.0M
2023-09-25 28.66 28.78 28.65 28.73 0.0M
2023-09-22 28.87 28.91 28.80 28.81 0.0M
2023-09-21 28.88 28.88 28.66 28.71 0.0M
2023-09-20 29.22 29.30 29.10 29.12 0.0M
2023-09-19 29.18 29.18 29.12 29.15 0.0M
2023-09-18 29.17 29.21 29.16 29.17 0.0M
2023-09-15 29.42 29.43 29.25 29.25 0.0M
2023-09-14 29.17 29.40 29.17 29.38 0.0M
2023-09-13 29.01 29.01 28.89 28.93 0.0M
2023-09-12 29.06 29.06 29.01 29.01 0.0M
2023-09-11 28.97 29.08 28.94 29.07 0.0M
2023-09-08 28.87 28.92 28.86 28.88 0.0M
2023-09-07 28.86 28.91 28.85 28.85 0.0M
2023-09-06 29.08 29.08 28.96 29.01 0.0M
2023-09-05 29.12 29.18 29.08 29.14 0.0M
2023-09-01 29.14 29.18 29.11 29.16 0.0M
2023-08-31 29.10 29.10 28.94 28.97 0.0M
2023-08-30 29.06 29.09 28.99 29.05 0.0M
2023-08-29 28.93 29.14 28.93 29.10 0.0M
2023-08-28 28.76 28.87 28.76 28.87 0.0M
2023-08-25 28.55 28.58 28.52 28.58 0.0M
2023-08-24 28.66 28.66 28.43 28.47 0.0M
2023-08-23 28.53 28.64 28.53 28.58 0.0M
2023-08-22 28.41 28.41 28.32 28.34 0.0M
2023-08-21 28.36 28.40 28.31 28.36 0.0M
2023-08-18 28.15 28.35 28.09 28.29 0.0M
2023-08-17 28.61 28.61 28.40 28.41 0.0M
2023-08-16 28.54 28.66 28.53 28.53 0.0M
2023-08-15 28.78 28.78 28.66 28.67 0.0M
2023-08-14 28.88 29.01 28.88 29.01 0.0M
2023-08-11 29.06 29.07 28.99 29.06 0.0M
2023-08-10 29.38 29.38 29.20 29.25 0.0M
2023-08-09 29.15 29.19 29.12 29.12 0.0M
2023-08-08 28.99 29.09 28.93 29.09 0.0M
2023-08-07 29.16 29.18 29.11 29.18 0.0M
2023-08-04 29.09 29.20 28.99 29.01 0.0M
2023-08-03 28.98 29.08 28.97 29.06 0.0M
2023-08-02 29.26 29.26 29.07 29.11 0.0M
2023-08-01 29.69 29.69 29.54 29.57 0.0M
2023-07-31 29.74 29.84 29.74 29.79 0.0M
2023-07-28 29.71 29.76 29.68 29.71 0.0M
2023-07-27 29.66 29.66 29.39 29.42 0.0M
2023-07-26 29.25 29.41 29.25 29.37 0.0M
2023-07-25 29.42 29.44 29.36 29.36 0.0M
2023-07-24 29.20 29.36 29.17 29.31 0.0M
2023-07-21 29.23 29.23 29.19 29.22 0.0M
2023-07-20 29.12 29.15 29.07 29.09 0.0M
2023-07-19 29.11 29.22 29.10 29.14 0.0M
2023-07-18 28.96 29.05 28.96 29.03 0.0M
2023-07-17 28.91 28.97 28.86 28.92 0.0M
2023-07-14 29.09 29.09 28.96 28.98 0.0M
2023-07-13 28.94 29.10 28.94 29.09 0.0M
2023-07-12 28.73 28.80 28.72 28.79 0.0M
2023-07-11 28.44 28.53 28.43 28.53 0.0M
2023-07-10 28.38 28.39 28.33 28.36 0.0M
2023-07-07 28.29 28.47 28.29 28.31 0.0M
2023-07-06 28.40 28.40 28.28 28.33 0.0M
2023-07-05 28.85 28.87 28.81 28.85 0.0M
2023-07-03 29.09 29.11 29.03 29.07 0.0M
2023-06-30 28.97 29.00 28.94 28.95 0.0M
2023-06-29 28.72 28.74 28.67 28.71 0.0M
2023-06-28 28.60 28.75 28.60 28.68 0.0M
2023-06-27 28.46 28.66 28.46 28.57 0.0M
2023-06-26 28.38 28.50 28.38 28.40 0.0M
2023-06-23 28.30 28.40 28.24 28.34 0.0M
2023-06-22 29.62 29.72 29.62 29.70 0.0M
2023-06-21 29.80 29.81 29.73 29.76 0.0M
2023-06-20 30.02 30.02 29.83 29.84 0.0M
2023-06-16 30.38 30.38 30.19 30.19 0.0M
2023-06-15 30.06 30.21 30.06 30.18 0.0M
2023-06-14 30.02 30.11 30.02 30.11 0.0M
2023-06-13 29.89 30.02 29.89 29.96 0.0M
2023-06-12 29.69 29.80 29.69 29.78 0.0M
2023-06-09 29.66 29.69 29.60 29.65 0.0M
2023-06-08 29.47 29.62 29.47 29.57 0.0M
2023-06-07 29.58 29.63 29.49 29.49 0.0M
2023-06-06 29.58 29.72 29.58 29.72 0.0M
2023-06-05 29.60 29.68 29.43 29.45 0.0M
2023-06-02 29.40 29.60 29.40 29.57 0.0M
2023-06-01 28.91 29.10 28.91 29.07 0.0M
2023-05-31 28.88 28.89 28.70 28.78 0.0M
2023-05-30 29.27 29.27 29.05 29.05 0.0M
2023-05-26 29.16 29.42 29.16 29.39 0.0M
2023-05-25 29.14 29.14 28.99 29.06 0.0M
2023-05-24 29.06 29.09 29.04 29.07 0.0M
2023-05-23 29.50 29.51 29.30 29.30 0.0M
2023-05-22 29.74 29.74 29.68 29.68 0.0M
2023-05-19 29.61 29.65 29.53 29.58 0.0M
2023-05-18 29.56 29.59 29.44 29.59 0.0M
2023-05-17 29.33 29.47 29.32 29.43 0.0M
2023-05-16 29.39 29.39 29.29 29.29 0.0M
2023-05-15 29.32 29.53 29.31 29.45 0.0M
2023-05-12 29.25 29.27 29.18 29.24 0.0M
2023-05-11 29.07 29.25 29.07 29.23 0.0M
2023-05-10 29.28 29.28 29.10 29.20 0.0M
2023-05-09 29.27 29.35 29.23 29.30 0.0M
2023-05-08 29.39 29.42 29.36 29.40 0.0M
2023-05-05 29.12 29.39 29.12 29.39 0.0M
2023-05-04 28.96 29.00 28.94 28.96 0.0M
2023-05-03 29.07 29.12 28.98 28.98 0.0M
2023-05-02 29.23 29.23 28.94 29.03 0.0M
2023-05-01 29.40 29.49 29.40 29.46 0.0M
2023-04-28 29.25 29.38 29.23 29.35 0.0M
2023-04-27 29.08 29.30 29.08 29.30 0.0M
2023-04-26 28.97 29.04 28.89 28.93 0.0M
2023-04-25 29.15 29.15 28.94 28.95 0.0M
2023-04-24 29.26 29.34 29.22 29.28 0.0M
2023-04-21 29.29 29.33 29.18 29.27 0.0M
2023-04-20 29.31 29.38 29.24 29.28 0.0M
2023-04-19 29.34 29.40 29.31 29.37 0.0M
2023-04-18 29.52 29.52 29.42 29.47 0.0M
2023-04-17 29.34 29.42 29.34 29.42 0.0M
2023-04-14 29.33 29.33 29.25 29.30 0.0M
2023-04-13 29.24 29.33 29.17 29.27 0.0M
2023-04-12 29.29 29.29 29.04 29.06 0.0M
2023-04-11 29.11 29.20 29.11 29.15 0.0M
2023-04-10 28.91 29.08 28.91 29.08 0.0M
2023-04-06 28.76 28.97 28.76 28.90 0.0M
2023-04-05 28.85 28.85 28.69 28.79 0.1M
2023-04-04 29.05 29.05 28.86 28.89 0.0M
2023-04-03 28.93 28.99 28.86 28.99 0.0M
2023-03-31 28.97 28.97 28.86 28.94 0.0M
2023-03-30 28.75 28.77 28.71 28.76 0.0M
2023-03-29 28.46 28.56 28.46 28.56 0.0M
2023-03-28 28.23 28.23 28.08 28.17 0.0M
2023-03-27 28.09 28.16 28.02 28.14 0.0M
2023-03-24 27.93 28.08 27.84 27.98 0.0M
2023-03-23 28.31 28.31 27.91 28.06 0.0M
2023-03-22 28.21 28.25 27.96 27.96 0.0M
2023-03-21 28.05 28.18 28.03 28.18 0.0M
2023-03-20 27.58 27.83 27.58 27.78 0.0M
2023-03-17 27.56 27.63 27.51 27.58 0.0M
2023-03-16 27.27 27.89 27.27 27.89 0.0M
2023-03-15 27.41 27.61 27.35 27.54 0.0M
2023-03-14 28.06 28.20 28.00 28.10 0.0M
2023-03-13 27.88 28.04 27.87 27.94 0.0M
2023-03-10 28.48 28.48 28.23 28.23 0.0M
2023-03-09 28.97 29.01 28.61 28.61 0.0M
2023-03-08 29.00 29.07 28.99 29.03 0.0M
2023-03-07 29.02 29.02 28.91 28.92 0.0M
2023-03-06 29.18 29.23 29.09 29.15 0.0M
2023-03-03 29.05 29.23 29.05 29.15 0.0M
2023-03-02 28.72 29.00 28.72 28.99 0.1M
2023-03-01 28.81 28.82 28.72 28.78 0.0M
2023-02-28 28.68 28.72 28.59 28.59 0.0M
2023-02-27 28.76 28.80 28.72 28.73 0.0M
2023-02-24 28.53 28.60 28.47 28.55 0.0M
2023-02-23 28.87 28.89 28.68 28.87 0.0M
2023-02-22 28.86 28.86 28.71 28.72 0.0M
2023-02-21 28.98 28.98 28.81 28.81 0.0M
2023-02-17 29.13 29.13 28.87 29.06 0.0M
2023-02-16 29.12 29.28 29.12 29.16 0.0M
2023-02-15 29.06 29.28 29.06 29.28 0.0M
2023-02-14 29.12 29.25 29.04 29.20 0.0M
2023-02-13 29.06 29.23 29.06 29.21 0.0M
2023-02-10 28.99 29.00 28.87 28.92 0.0M
2023-02-09 29.28 29.29 29.05 29.13 0.0M
2023-02-08 29.13 29.13 28.93 29.08 0.1M
2023-02-07 28.91 29.14 28.87 29.11 0.0M
2023-02-06 28.95 29.04 28.91 29.04 0.0M
2023-02-03 29.01 29.28 29.01 29.14 0.0M
2023-02-02 29.28 29.28 29.12 29.22 0.0M
2023-02-01 28.97 29.24 28.80 29.13 0.1M
2023-01-31 28.83 29.02 28.81 29.02 0.0M
2023-01-30 29.00 29.10 28.96 28.99 0.0M
2023-01-27 29.22 29.23 29.12 29.15 0.0M
2023-01-26 29.19 29.25 29.15 29.22 0.0M
2023-01-25 28.91 29.12 28.86 29.08 0.0M
2023-01-24 29.00 29.11 28.99 29.05 0.0M
2023-01-23 28.94 29.10 28.94 29.05 0.0M
2023-01-20 28.77 28.91 28.77 28.87 0.0M
2023-01-19 28.57 28.67 28.53 28.62 0.0M
2023-01-18 28.82 28.82 28.58 28.58 0.0M
2023-01-17 28.66 28.74 28.66 28.71 0.0M
2023-01-13 28.44 28.69 28.44 28.63 0.0M
2023-01-12 28.40 28.60 28.40 28.52 0.0M
2023-01-11 28.35 28.47 28.35 28.43 0.0M
2023-01-10 28.22 28.31 28.13 28.26 0.0M
2023-01-09 28.28 28.39 28.23 28.23 0.0M
2023-01-06 27.94 28.20 27.94 28.18 0.0M
2023-01-05 27.78 27.87 27.78 27.82 0.0M
2023-01-04 27.62 27.86 27.62 27.86 0.0M
2023-01-03 27.50 27.50 27.33 27.44 0.1M