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
2024-12-31 24.34 24.44 24.24 24.29 0.2M
2024-12-30 24.28 24.34 24.17 24.23 0.3M
2024-12-27 24.23 24.37 24.23 24.30 0.2M
2024-12-26 24.23 24.38 24.23 24.34 0.2M
2024-12-24 24.16 24.25 24.13 24.23 0.1M
2024-12-23 24.11 24.20 24.01 24.16 1.8M
2024-12-20 23.86 24.20 23.82 24.04 0.3M
2024-12-19 24.27 24.27 24.10 24.11 1.1M
2024-12-18 24.68 24.72 24.15 24.15 0.2M
2024-12-17 24.77 24.90 24.73 24.74 0.2M
2024-12-16 24.79 24.90 24.77 24.79 0.4M
2024-12-13 24.97 24.97 24.85 24.95 0.3M
2024-12-12 24.97 25.09 24.84 24.84 0.3M
2024-12-11 25.18 25.18 25.07 25.12 0.2M
2024-12-10 25.29 25.29 25.12 25.12 0.3M
2024-12-09 25.41 25.46 25.26 25.29 0.3M
2024-12-06 25.43 25.45 25.17 25.20 0.2M
2024-12-05 25.27 25.40 25.26 25.31 0.2M
2024-12-04 25.11 25.18 25.01 25.06 0.3M
2024-12-03 25.25 25.25 25.10 25.12 0.1M
2024-12-02 25.18 25.18 24.93 25.17 0.2M
2024-11-29 25.02 25.22 25.02 25.22 0.2M
2024-11-27 24.90 25.04 24.89 25.01 0.2M
2024-11-26 24.94 24.96 24.71 24.84 0.3M
2024-11-25 25.06 25.08 24.88 25.00 0.3M
2024-11-22 24.83 24.98 24.80 24.95 0.4M
2024-11-21 24.79 24.87 24.69 24.86 0.2M
2024-11-20 24.81 24.83 24.68 24.83 0.3M
2024-11-19 24.72 24.89 24.70 24.84 0.3M
2024-11-18 24.75 24.96 24.74 24.93 0.2M
2024-11-15 24.68 24.74 24.65 24.70 0.2M
2024-11-14 24.77 24.85 24.59 24.63 0.5M
2024-11-13 24.73 24.73 24.52 24.65 0.3M
2024-11-12 24.97 24.97 24.65 24.79 0.3M
2024-11-11 25.27 25.28 25.15 25.16 0.5M
2024-11-08 25.40 25.40 25.15 25.29 0.2M
2024-11-07 25.67 25.72 25.55 25.70 0.2M
2024-11-06 25.27 25.30 25.07 25.27 0.3M
2024-11-05 25.69 25.81 25.62 25.81 0.2M
2024-11-04 25.78 25.84 25.60 25.62 0.3M
2024-11-01 25.74 25.79 25.59 25.59 0.2M
2024-10-31 25.49 25.52 25.30 25.48 0.1M
2024-10-30 25.67 25.79 25.66 25.68 0.2M
2024-10-29 25.91 25.97 25.78 25.78 0.3M
2024-10-28 25.94 26.13 25.92 26.00 0.3M
2024-10-25 25.91 25.92 25.73 25.79 0.2M
2024-10-24 25.88 25.94 25.74 25.87 0.2M
2024-10-23 25.73 25.79 25.63 25.74 0.2M
2024-10-22 25.82 25.91 25.82 25.85 0.3M
2024-10-21 26.14 26.23 25.95 26.00 0.2M
2024-10-18 26.23 26.32 26.11 26.28 0.2M
2024-10-17 26.20 26.20 26.06 26.14 0.1M
2024-10-16 26.24 26.27 26.16 26.20 0.2M
2024-10-15 26.24 26.26 26.13 26.18 0.2M
2024-10-14 26.29 26.48 26.18 26.40 0.1M
2024-10-11 26.18 26.35 26.18 26.29 0.2M
2024-10-10 26.21 26.27 26.13 26.27 0.1M
2024-10-09 26.06 26.24 26.06 26.23 0.2M
2024-10-08 26.20 26.20 26.06 26.12 0.2M
2024-10-07 26.37 26.37 26.21 26.27 0.2M
2024-10-04 26.29 26.43 26.24 26.43 0.2M
2024-10-03 26.42 26.42 26.26 26.29 0.2M
2024-10-02 26.71 26.71 26.60 26.66 0.3M
2024-10-01 26.84 26.84 26.62 26.77 0.2M
2024-09-30 27.06 27.06 26.78 26.89 0.1M
2024-09-27 27.16 27.24 27.07 27.07 0.2M
2024-09-26 26.96 27.16 26.94 27.14 0.2M
2024-09-25 26.95 26.95 26.69 26.71 0.1M
2024-09-24 26.83 26.99 26.80 26.98 0.1M
2024-09-23 26.56 26.72 26.56 26.71 0.2M
2024-09-20 26.59 26.59 26.41 26.50 0.2M
2024-09-19 26.85 26.94 26.75 26.87 0.1M
2024-09-18 26.67 26.93 26.54 26.57 0.2M
2024-09-17 26.71 26.76 26.55 26.58 0.1M
2024-09-16 26.60 26.75 26.58 26.70 0.1M
2024-09-13 26.49 26.58 26.43 26.51 0.1M
2024-09-12 26.18 26.40 26.15 26.40 0.1M
2024-09-11 26.21 26.21 25.96 26.14 0.2M
2024-09-10 26.21 26.21 26.00 26.16 0.2M
2024-09-09 26.19 26.43 26.18 26.29 0.1M
2024-09-06 26.38 26.44 26.05 26.12 0.1M
2024-09-05 26.47 26.52 26.35 26.40 0.2M
2024-09-04 26.24 26.40 26.24 26.29 0.2M
2024-09-03 26.45 26.51 26.20 26.24 0.1M
2024-08-30 26.58 26.66 26.47 26.56 0.1M
2024-08-29 26.57 26.64 26.46 26.56 0.1M
2024-08-28 26.53 26.62 26.41 26.49 0.1M
2024-08-27 26.61 26.66 26.53 26.59 0.1M
2024-08-26 26.51 26.60 26.48 26.51 0.1M
2024-08-23 26.24 26.52 26.20 26.50 0.1M
2024-08-22 26.21 26.21 26.01 26.01 0.2M
2024-08-21 26.07 26.18 26.04 26.18 0.1M
2024-08-20 25.94 25.99 25.81 25.92 0.1M
2024-08-19 25.77 25.98 25.77 25.91 0.1M
2024-08-16 25.56 25.69 25.51 25.68 0.1M
2024-08-15 25.48 25.53 25.42 25.51 0.1M
2024-08-14 25.28 25.36 25.21 25.33 0.2M
2024-08-13 25.07 25.27 25.05 25.24 0.1M
2024-08-12 24.99 25.04 24.94 25.01 0.1M
2024-08-09 24.94 25.04 24.79 25.02 0.1M
2024-08-08 24.81 24.97 24.78 24.92 0.1M
2024-08-07 24.87 24.94 24.63 24.63 0.1M
2024-08-06 24.30 24.63 24.29 24.51 4.1M
2024-08-05 24.41 24.62 24.41 24.56 0.4M
2024-08-02 25.18 25.22 25.02 25.18 0.2M
2024-08-01 25.34 25.41 25.04 25.16 0.1M
2024-07-31 25.55 25.61 25.47 25.54 0.1M
2024-07-30 25.30 25.36 25.24 25.36 0.1M
2024-07-29 25.33 25.33 25.17 25.30 0.1M
2024-07-26 25.35 25.52 25.35 25.47 0.1M
2024-07-25 25.14 25.38 25.13 25.19 0.1M
2024-07-24 25.19 25.25 25.06 25.08 0.1M
2024-07-23 25.27 25.27 25.15 25.18 0.1M
2024-07-22 25.42 25.45 25.34 25.45 0.2M
2024-07-19 25.21 25.24 25.18 25.20 0.0M
2024-07-18 25.58 25.59 25.33 25.36 0.1M
2024-07-17 25.43 25.54 25.43 25.49 0.2M
2024-07-16 25.13 25.34 25.11 25.32 0.1M
2024-07-15 25.47 25.47 25.29 25.33 0.2M
2024-07-12 25.44 25.60 25.44 25.53 0.1M
2024-07-11 25.38 25.38 25.27 25.32 0.1M
2024-07-10 25.03 25.16 24.94 25.16 0.1M
2024-07-09 24.89 24.90 24.78 24.84 0.1M
2024-07-08 25.04 25.04 24.89 24.89 0.1M
2024-07-05 25.01 25.03 24.85 25.03 0.1M
2024-07-03 24.74 24.89 24.74 24.87 0.1M
2024-07-02 24.43 24.55 24.43 24.55 0.2M
2024-07-01 24.69 24.82 24.51 24.59 0.2M
2024-06-28 24.41 24.43 24.31 24.38 0.4M
2024-06-27 24.49 24.49 24.32 24.37 0.2M
2024-06-26 24.39 24.48 24.35 24.41 0.2M
2024-06-25 24.67 24.69 24.56 24.65 0.1M
2024-06-24 24.66 24.79 24.59 24.73 0.1M
2024-06-21 24.41 24.49 24.36 24.47 0.2M
2024-06-20 25.04 25.21 25.00 25.13 0.1M
2024-06-18 25.03 25.12 25.03 25.12 0.1M
2024-06-17 24.77 24.95 24.72 24.93 0.1M
2024-06-14 24.86 24.86 24.68 24.86 0.1M
2024-06-13 25.21 25.21 25.01 25.07 0.1M
2024-06-12 25.53 25.53 25.31 25.37 0.2M
2024-06-11 25.13 25.15 24.97 25.13 0.1M
2024-06-10 25.38 25.45 25.27 25.40 0.1M
2024-06-07 25.60 25.62 25.45 25.47 0.1M
2024-06-06 25.61 25.83 25.61 25.80 0.1M
2024-06-05 25.71 25.72 25.58 25.71 0.3M
2024-06-04 25.67 25.67 25.53 25.64 0.1M
2024-06-03 25.75 25.76 25.61 25.75 0.2M
2024-05-31 25.55 25.68 25.49 25.68 0.1M
2024-05-30 25.30 25.43 25.30 25.39 0.1M
2024-05-29 25.34 25.34 25.19 25.20 0.1M
2024-05-28 25.65 25.65 25.49 25.57 0.1M
2024-05-24 25.44 25.60 25.44 25.57 0.1M
2024-05-23 25.74 25.74 25.35 25.37 0.1M
2024-05-22 25.77 25.77 25.57 25.64 0.1M
2024-05-21 25.86 25.94 25.86 25.93 0.1M
2024-05-20 25.98 25.98 25.90 25.92 0.1M
2024-05-17 25.86 25.96 25.81 25.96 0.1M
2024-05-16 25.82 25.86 25.75 25.80 0.1M
2024-05-15 25.78 25.82 25.63 25.76 0.1M
2024-05-14 25.58 25.63 25.55 25.62 0.1M
2024-05-13 25.51 25.59 25.48 25.52 0.2M
2024-05-10 25.51 25.51 25.41 25.47 0.1M
2024-05-09 25.11 25.33 25.11 25.31 0.1M
2024-05-08 24.99 25.06 24.98 25.03 0.1M
2024-05-07 24.99 25.14 24.99 25.09 0.1M
2024-05-06 24.98 24.98 24.91 24.97 0.1M
2024-05-03 24.74 24.86 24.68 24.77 0.2M
2024-05-02 24.55 24.69 24.46 24.65 0.2M
2024-05-01 24.45 24.63 24.34 24.39 0.2M
2024-04-30 24.66 24.68 24.44 24.44 0.2M
2024-04-29 24.74 24.81 24.71 24.78 0.2M
2024-04-26 24.60 24.65 24.52 24.61 0.1M
2024-04-25 24.34 24.56 24.27 24.50 0.2M
2024-04-24 24.45 24.45 24.33 24.41 0.1M
2024-04-23 24.35 24.49 24.31 24.45 0.2M
2024-04-22 24.19 24.37 24.12 24.30 0.1M
2024-04-19 23.97 24.11 23.97 24.07 0.1M
2024-04-18 23.99 24.04 23.88 23.91 0.1M
2024-04-17 24.01 24.10 23.87 23.95 0.2M
2024-04-16 23.90 23.90 23.71 23.77 0.4M
2024-04-15 24.40 24.43 24.09 24.14 0.2M
2024-04-12 24.30 24.39 24.10 24.11 0.2M
2024-04-11 24.48 24.48 24.18 24.39 0.2M
2024-04-10 24.41 24.48 24.31 24.39 0.2M
2024-04-09 24.79 24.85 24.65 24.73 0.2M
2024-04-08 24.64 24.75 24.64 24.72 0.2M
2024-04-05 24.52 24.58 24.42 24.56 0.2M
2024-04-04 24.89 24.89 24.56 24.58 0.2M
2024-04-03 24.54 24.73 24.54 24.70 0.3M
2024-04-02 24.59 24.61 24.52 24.59 0.2M
2024-04-01 24.66 24.76 24.59 24.65 0.2M
2024-03-28 24.64 24.74 24.64 24.67 0.2M
2024-03-27 24.65 24.79 24.64 24.79 0.2M
2024-03-26 24.69 24.69 24.55 24.57 0.1M
2024-03-25 24.51 24.63 24.50 24.58 0.1M
2024-03-22 24.58 24.58 24.49 24.49 0.2M
2024-03-21 24.61 24.72 24.58 24.59 0.2M
2024-03-20 24.39 24.70 24.39 24.67 0.2M
2024-03-19 24.38 24.46 24.34 24.42 0.2M
2024-03-18 24.36 24.38 24.26 24.28 0.3M
2024-03-15 24.46 24.46 24.30 24.39 0.1M
2024-03-14 24.69 24.69 24.40 24.49 0.2M
2024-03-13 24.62 24.76 24.62 24.71 0.2M
2024-03-12 24.56 24.61 24.46 24.61 0.2M
2024-03-11 24.45 24.52 24.36 24.50 0.2M
2024-03-08 24.63 24.66 24.51 24.54 0.2M
2024-03-07 24.47 24.57 24.47 24.53 0.2M
2024-03-06 24.30 24.37 24.26 24.30 0.1M
2024-03-05 24.07 24.16 24.02 24.09 0.1M
2024-03-04 24.03 24.10 24.00 24.06 0.2M
2024-03-01 24.14 24.18 23.96 24.15 0.2M
2024-02-29 24.16 24.20 23.99 24.07 0.3M
2024-02-28 24.04 24.06 23.99 24.01 0.1M
2024-02-27 24.11 24.15 24.09 24.14 0.1M
2024-02-26 24.12 24.15 24.02 24.06 0.2M
2024-02-23 24.17 24.25 24.17 24.21 0.1M
2024-02-22 24.15 24.20 24.09 24.17 0.1M
2024-02-21 24.01 24.07 23.96 24.05 0.2M
2024-02-20 24.08 24.08 23.96 24.00 0.2M
2024-02-16 23.91 24.01 23.84 23.92 0.2M
2024-02-15 23.63 23.87 23.63 23.87 0.2M
2024-02-14 23.52 23.61 23.49 23.58 0.2M
2024-02-13 23.51 23.56 23.29 23.38 0.4M
2024-02-12 23.59 23.74 23.59 23.69 0.2M
2024-02-09 23.61 23.62 23.48 23.60 0.2M
2024-02-08 23.70 23.71 23.54 23.63 0.3M
2024-02-07 23.81 23.81 23.71 23.76 0.3M
2024-02-06 23.68 23.88 23.68 23.86 0.2M
2024-02-05 23.70 23.75 23.59 23.71 0.2M
2024-02-02 24.00 24.00 23.85 23.94 0.2M
2024-02-01 24.01 24.19 23.99 24.18 0.2M
2024-01-31 24.34 24.35 24.01 24.06 0.3M
2024-01-30 24.19 24.25 24.09 24.22 0.2M
2024-01-29 24.18 24.27 24.08 24.26 0.2M
2024-01-26 24.23 24.23 24.13 24.17 0.2M
2024-01-25 24.06 24.06 23.93 24.04 0.3M
2024-01-24 24.10 24.20 24.01 24.01 0.2M
2024-01-23 23.82 23.87 23.76 23.82 0.2M
2024-01-22 23.90 23.95 23.85 23.89 0.1M
2024-01-19 23.83 23.90 23.72 23.88 0.2M
2024-01-18 23.79 23.89 23.73 23.88 0.2M
2024-01-17 23.82 23.82 23.69 23.82 0.3M
2024-01-16 24.18 24.18 23.99 24.05 0.2M
2024-01-12 24.52 24.58 24.40 24.43 0.3M
2024-01-11 24.47 24.47 24.18 24.38 0.2M
2024-01-10 24.39 24.44 24.36 24.39 0.3M
2024-01-09 24.49 24.49 24.37 24.42 0.2M
2024-01-08 24.60 24.70 24.49 24.67 0.2M
2024-01-05 24.60 24.76 24.52 24.59 0.2M
2024-01-04 24.55 24.65 24.54 24.59 0.2M
2024-01-03 24.45 24.53 24.33 24.49 0.3M
2024-01-02 24.57 24.65 24.52 24.56 0.2M