Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF)

HDEF
🏛️ Vereinigte Staaten →
29.20
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
2022-12-30 21.91 21.96 21.75 21.81 0.2M
2022-12-29 21.98 22.04 21.94 22.00 0.3M
2022-12-28 22.00 22.06 21.73 21.73 0.3M
2022-12-27 21.95 22.02 21.91 21.97 0.2M
2022-12-23 21.84 21.94 21.78 21.93 0.2M
2022-12-22 21.88 21.88 21.61 21.81 0.3M
2022-12-21 21.87 21.97 21.86 21.94 0.3M
2022-12-20 21.65 21.76 21.59 21.66 0.3M
2022-12-19 21.67 21.70 21.51 21.53 0.3M
2022-12-16 21.59 21.63 21.45 21.57 0.3M
2022-12-15 22.09 22.09 21.74 21.80 0.3M
2022-12-14 22.38 22.42 22.14 22.26 0.3M
2022-12-13 22.61 22.61 22.21 22.27 0.3M
2022-12-12 22.09 22.09 21.91 22.05 0.3M
2022-12-09 22.17 22.21 22.06 22.07 0.3M
2022-12-08 22.02 22.09 21.93 22.06 0.4M
2022-12-07 22.05 22.08 21.94 22.00 0.6M
2022-12-06 22.00 22.02 21.76 22.00 0.4M
2022-12-05 22.06 22.10 21.81 21.87 0.2M
2022-12-02 21.87 22.09 21.83 22.07 0.2M
2022-12-01 22.10 22.10 21.96 22.06 0.8M
2022-11-30 21.67 21.97 21.52 21.90 0.8M
2022-11-29 21.49 21.66 21.49 21.61 0.2M
2022-11-28 21.55 21.62 21.40 21.45 0.6M
2022-11-25 21.55 21.70 21.55 21.65 0.2M
2022-11-23 21.36 21.57 21.36 21.57 0.2M
2022-11-22 21.25 21.40 21.22 21.40 0.1M
2022-11-21 20.99 21.10 20.95 21.08 0.3M
2022-11-18 21.17 21.21 21.10 21.13 0.3M
2022-11-17 20.83 21.08 20.82 21.08 0.2M
2022-11-16 21.16 21.19 21.05 21.15 0.7M
2022-11-15 21.25 21.27 20.89 21.10 0.6M
2022-11-14 21.06 21.14 20.96 21.00 0.2M
2022-11-11 20.91 21.08 20.78 21.07 0.5M
2022-11-10 20.61 20.80 20.46 20.80 0.3M
2022-11-09 20.12 20.16 19.91 19.91 0.2M
2022-11-08 20.09 20.20 19.96 20.10 0.3M
2022-11-07 19.95 19.97 19.83 19.90 0.2M
2022-11-04 19.67 19.84 19.53 19.84 0.3M
2022-11-03 18.97 19.11 18.93 19.07 0.2M
2022-11-02 19.48 19.61 19.16 19.19 0.3M
2022-11-01 19.66 19.66 19.35 19.45 0.3M
2022-10-31 19.20 19.28 19.19 19.25 0.2M
2022-10-28 19.23 19.36 19.17 19.36 0.5M
2022-10-27 19.36 19.42 19.22 19.27 0.5M
2022-10-26 19.16 19.47 19.16 19.38 0.2M
2022-10-25 18.93 19.17 18.92 19.17 0.2M
2022-10-24 18.82 18.93 18.73 18.86 0.6M
2022-10-21 18.39 18.86 18.28 18.86 0.4M
2022-10-20 18.56 18.68 18.41 18.49 0.3M
2022-10-19 18.55 18.60 18.39 18.55 0.2M
2022-10-18 18.85 18.85 18.55 18.69 0.3M
2022-10-17 18.57 18.68 18.57 18.62 0.2M
2022-10-14 18.57 18.57 18.17 18.20 0.2M
2022-10-13 17.95 18.53 17.85 18.47 0.5M
2022-10-12 18.16 18.18 18.09 18.12 0.5M
2022-10-11 18.27 18.48 18.16 18.18 0.3M
2022-10-10 18.42 18.43 18.28 18.37 0.9M
2022-10-07 18.49 18.50 18.28 18.36 0.4M
2022-10-06 18.72 18.72 18.50 18.56 0.1M
2022-10-05 18.84 19.00 18.70 18.92 0.2M
2022-10-04 18.94 19.18 18.93 19.18 0.2M
2022-10-03 18.44 18.60 18.36 18.56 1.2M
2022-09-30 18.22 18.36 18.13 18.18 0.6M
2022-09-29 18.35 18.35 18.05 18.27 0.4M
2022-09-28 17.98 18.41 17.95 18.36 0.4M
2022-09-27 18.21 18.34 17.96 18.03 0.9M
2022-09-26 18.25 18.36 18.06 18.16 1.4M
2022-09-23 18.78 18.78 18.39 18.53 1.7M
2022-09-22 19.21 19.28 19.10 19.21 0.6M
2022-09-21 19.43 19.46 19.11 19.12 0.3M
2022-09-20 19.55 19.55 19.29 19.40 0.4M
2022-09-19 19.45 19.73 19.45 19.73 0.5M
2022-09-16 19.68 19.68 19.52 19.57 0.6M
2022-09-15 19.98 20.08 19.91 19.95 0.3M
2022-09-14 20.13 20.13 19.97 20.06 0.3M
2022-09-13 20.46 20.46 20.08 20.11 0.2M
2022-09-12 20.73 20.78 20.64 20.68 0.1M
2022-09-09 20.28 20.38 20.26 20.37 0.2M
2022-09-08 19.66 19.86 19.62 19.86 0.2M
2022-09-07 19.65 19.85 19.55 19.84 0.7M
2022-09-06 19.90 19.90 19.67 19.72 0.5M
2022-09-02 20.02 20.13 19.71 19.77 0.2M
2022-09-01 19.88 19.88 19.68 19.83 1.5M
2022-08-31 20.25 20.26 20.08 20.10 0.2M
2022-08-30 20.59 20.59 20.22 20.26 0.3M
2022-08-29 20.39 20.56 20.38 20.47 0.3M
2022-08-26 20.96 20.96 20.47 20.48 0.3M
2022-08-25 20.70 20.85 20.64 20.85 0.1M
2022-08-24 20.64 20.71 20.56 20.64 0.2M
2022-08-23 20.66 20.76 20.62 20.73 0.1M
2022-08-22 20.75 20.75 20.61 20.67 0.6M
2022-08-19 20.98 20.98 20.83 20.87 0.9M
2022-08-18 21.17 21.17 21.00 21.09 0.2M
2022-08-17 21.14 21.24 21.04 21.12 0.2M
2022-08-16 21.19 21.38 21.19 21.38 0.3M
2022-08-15 21.15 21.19 21.10 21.17 0.3M
2022-08-12 21.31 21.38 21.20 21.38 0.1M
2022-08-11 21.35 21.38 21.26 21.30 0.2M
2022-08-10 21.43 21.49 21.31 21.37 0.2M
2022-08-09 21.15 21.22 21.09 21.14 0.5M
2022-08-08 21.24 21.27 21.12 21.16 0.4M
2022-08-05 20.99 21.11 20.95 21.11 0.7M
2022-08-04 21.09 21.12 21.01 21.11 0.2M
2022-08-03 21.05 21.09 20.93 21.07 0.1M
2022-08-02 21.19 21.19 20.91 20.91 0.7M
2022-08-01 21.24 21.28 21.13 21.23 0.3M
2022-07-29 21.08 21.22 20.96 21.22 0.3M
2022-07-28 20.96 21.09 20.81 21.07 0.4M
2022-07-27 20.78 21.00 20.68 20.93 0.2M
2022-07-26 20.74 20.76 20.66 20.69 0.4M
2022-07-25 20.77 20.81 20.70 20.77 0.2M
2022-07-22 20.63 20.69 20.45 20.57 0.2M
2022-07-21 20.29 20.56 20.29 20.53 0.2M
2022-07-20 20.69 20.69 20.42 20.52 0.3M
2022-07-19 20.61 20.77 20.59 20.77 0.2M
2022-07-18 20.41 20.46 20.21 20.26 0.7M
2022-07-15 20.03 20.16 19.93 20.14 0.5M
2022-07-14 19.89 19.89 19.63 19.88 1.3M
2022-07-13 20.11 20.33 20.05 20.27 0.5M
2022-07-12 20.32 20.48 20.29 20.36 0.2M
2022-07-11 20.42 20.44 20.30 20.35 1.0M
2022-07-08 20.60 20.71 20.50 20.60 0.3M
2022-07-07 20.50 20.60 20.50 20.60 0.1M
2022-07-06 20.23 20.32 20.11 20.31 0.2M
2022-07-05 20.30 20.40 20.09 20.40 0.7M
2022-07-01 20.67 20.92 20.52 20.90 0.2M
2022-06-30 20.74 20.90 20.60 20.85 0.3M
2022-06-29 21.21 21.21 21.05 21.08 0.2M
2022-06-28 21.30 21.43 21.11 21.11 0.2M
2022-06-27 21.20 21.25 21.11 21.15 0.1M
2022-06-24 20.89 21.21 20.87 21.21 0.2M
2022-06-23 21.28 21.32 21.09 21.25 0.2M
2022-06-22 21.39 21.51 21.28 21.39 0.3M
2022-06-21 21.65 21.68 21.56 21.62 0.5M
2022-06-17 21.54 21.60 21.29 21.38 0.1M
2022-06-16 21.46 21.76 21.46 21.63 0.6M
2022-06-15 21.81 22.05 21.58 21.94 0.2M
2022-06-14 21.76 21.79 21.34 21.49 0.4M
2022-06-13 21.93 21.98 21.71 21.74 1.0M
2022-06-10 22.48 22.48 22.23 22.35 0.9M
2022-06-09 23.21 23.21 22.85 22.85 0.2M
2022-06-08 23.46 23.48 23.28 23.31 0.5M
2022-06-07 23.44 23.70 23.44 23.67 0.2M
2022-06-06 23.70 23.74 23.50 23.56 0.1M
2022-06-03 23.57 23.57 23.42 23.48 0.1M
2022-06-02 23.53 23.73 23.44 23.72 0.1M
2022-06-01 23.60 23.86 23.21 23.34 0.2M
2022-05-31 23.51 23.60 23.39 23.43 0.2M
2022-05-27 23.57 23.65 23.54 23.61 0.2M
2022-05-26 23.47 23.59 23.46 23.56 0.2M
2022-05-25 23.36 23.52 23.32 23.41 0.1M
2022-05-24 23.30 23.49 23.23 23.43 0.2M
2022-05-23 23.22 23.38 23.22 23.33 0.2M
2022-05-20 22.95 22.99 22.71 22.97 0.2M
2022-05-19 22.53 22.77 22.53 22.70 0.2M
2022-05-18 22.81 22.84 22.52 22.57 0.1M
2022-05-17 22.84 22.94 22.77 22.93 0.3M
2022-05-16 22.36 22.65 22.32 22.56 0.3M
2022-05-13 22.23 22.44 22.23 22.36 0.4M
2022-05-12 22.05 22.15 21.87 22.03 0.7M
2022-05-11 22.29 22.52 22.13 22.13 0.1M
2022-05-10 22.44 22.49 22.18 22.28 0.2M
2022-05-09 22.31 22.38 22.15 22.18 0.8M
2022-05-06 22.70 22.77 22.52 22.62 0.8M
2022-05-05 23.08 23.08 22.60 22.73 0.2M
2022-05-04 23.13 23.46 22.85 23.46 0.2M
2022-05-03 23.16 23.19 23.06 23.11 0.2M
2022-05-02 23.07 23.07 22.75 22.95 0.2M
2022-04-29 23.30 23.39 23.00 23.04 0.5M
2022-04-28 23.11 23.31 23.00 23.28 0.2M
2022-04-27 22.94 23.18 22.94 23.10 0.2M
2022-04-26 23.20 23.23 22.84 22.84 0.2M
2022-04-25 23.25 23.39 23.04 23.32 0.8M
2022-04-22 23.80 23.80 23.41 23.45 0.2M
2022-04-21 24.22 24.22 23.74 23.79 0.1M
2022-04-20 24.21 24.26 24.13 24.19 0.2M
2022-04-19 24.06 24.12 24.04 24.12 0.1M
2022-04-18 24.24 24.29 24.14 24.19 0.2M
2022-04-14 24.34 24.41 24.22 24.28 0.2M
2022-04-13 24.19 24.34 24.19 24.32 0.1M
2022-04-12 24.34 24.34 24.13 24.13 0.1M
2022-04-11 24.48 24.48 24.28 24.28 0.2M
2022-04-08 24.34 24.51 24.28 24.45 0.1M
2022-04-07 24.26 24.34 24.10 24.30 0.1M
2022-04-06 24.11 24.28 24.08 24.22 0.1M
2022-04-05 24.29 24.39 24.14 24.17 0.1M
2022-04-04 24.38 24.40 24.26 24.36 0.1M
2022-04-01 24.33 24.44 24.26 24.43 0.3M
2022-03-31 24.28 24.35 24.15 24.15 0.1M
2022-03-30 24.32 24.47 24.32 24.34 0.1M
2022-03-29 24.36 24.36 24.14 24.28 0.1M
2022-03-28 24.05 24.07 23.91 24.01 0.2M
2022-03-25 24.01 24.12 23.97 24.12 0.2M
2022-03-24 23.86 24.00 23.84 23.92 0.1M
2022-03-23 23.74 23.84 23.69 23.71 0.1M
2022-03-22 24.04 24.04 23.90 23.94 0.2M
2022-03-21 23.76 23.86 23.66 23.71 0.2M
2022-03-18 23.50 23.74 23.50 23.74 0.1M
2022-03-17 23.64 23.88 23.50 23.80 0.1M
2022-03-16 23.41 23.63 23.18 23.60 0.2M
2022-03-15 23.14 23.24 23.03 23.21 0.1M
2022-03-14 23.19 23.29 22.99 23.05 0.2M
2022-03-11 23.30 23.30 22.92 22.95 0.1M
2022-03-10 23.03 23.19 23.00 23.10 0.2M
2022-03-09 23.11 23.37 22.99 23.26 0.2M
2022-03-08 22.61 22.94 22.42 22.55 0.6M
2022-03-07 22.82 22.83 22.38 22.48 0.8M
2022-03-04 23.00 23.07 22.79 23.07 0.7M
2022-03-03 23.73 23.73 23.39 23.48 0.1M
2022-03-02 23.57 23.76 23.57 23.75 0.3M
2022-03-01 23.78 23.82 23.36 23.50 0.4M
2022-02-28 23.84 24.04 23.75 23.85 0.2M
2022-02-25 23.72 24.13 23.72 24.13 0.3M
2022-02-24 23.41 23.58 23.15 23.52 0.6M
2022-02-23 24.43 24.44 24.08 24.09 0.1M
2022-02-22 24.16 24.28 24.03 24.12 0.6M
2022-02-18 24.50 24.56 24.38 24.43 0.2M
2022-02-17 24.57 24.59 24.45 24.48 0.2M
2022-02-16 24.60 24.86 24.58 24.79 0.2M
2022-02-15 24.61 24.70 24.54 24.65 0.3M
2022-02-14 24.49 24.51 24.30 24.45 0.3M
2022-02-11 24.76 24.84 24.51 24.58 0.3M
2022-02-10 24.65 24.97 24.61 24.68 0.2M
2022-02-09 24.81 24.85 24.79 24.85 0.2M
2022-02-08 24.65 24.73 24.57 24.69 0.1M
2022-02-07 24.38 24.57 24.38 24.50 0.1M
2022-02-04 24.26 24.43 24.18 24.31 0.1M
2022-02-03 24.47 24.50 24.34 24.35 0.1M
2022-02-02 24.31 24.46 24.31 24.46 0.2M
2022-02-01 24.26 24.32 24.18 24.31 0.2M
2022-01-31 24.02 24.22 23.96 24.22 0.2M
2022-01-28 23.99 24.12 23.85 24.12 0.2M
2022-01-27 24.19 24.31 24.04 24.15 0.2M
2022-01-26 24.38 24.38 23.87 23.97 0.2M
2022-01-25 23.99 24.27 23.83 24.16 0.2M
2022-01-24 23.88 24.13 23.62 24.09 0.8M
2022-01-21 24.32 24.36 24.15 24.16 0.1M
2022-01-20 24.59 24.64 24.30 24.30 0.2M
2022-01-19 24.56 24.66 24.50 24.52 0.2M
2022-01-18 24.48 24.50 24.35 24.46 0.2M
2022-01-14 24.60 24.71 24.56 24.66 0.2M
2022-01-13 24.66 24.72 24.58 24.59 0.1M
2022-01-12 24.53 24.60 24.49 24.60 0.1M
2022-01-11 24.24 24.45 24.20 24.45 0.2M
2022-01-10 24.06 24.20 24.03 24.20 0.4M
2022-01-07 24.01 24.20 23.99 24.20 0.1M
2022-01-06 23.98 24.04 23.88 23.90 0.5M
2022-01-05 24.08 24.13 23.87 23.87 0.1M
2022-01-04 23.84 23.99 23.83 23.89 0.3M
2022-01-03 23.72 23.79 23.70 23.76 0.2M