Xtrackers MSCI EAFE Selection Equity ETF (EASG)

EASG
🏛️ Vereinigte Staaten →
34.46
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 29.53 29.54 29.51 29.51 0.0M
2023-12-28 29.62 29.62 29.32 29.51 0.0M
2023-12-27 29.51 29.59 29.44 29.56 0.0M
2023-12-26 29.34 29.47 29.34 29.46 0.0M
2023-12-22 29.40 29.40 29.23 29.28 0.0M
2023-12-21 29.02 29.26 29.02 29.26 0.0M
2023-12-20 29.18 29.18 28.83 28.83 0.0M
2023-12-19 29.06 29.08 29.06 29.06 0.0M
2023-12-18 29.04 29.04 28.79 28.88 0.0M
2023-12-15 28.89 28.89 28.76 28.78 0.0M
2023-12-14 29.13 29.38 29.13 29.30 0.0M
2023-12-13 28.57 29.00 28.57 29.00 0.0M
2023-12-12 28.53 28.64 28.46 28.64 0.0M
2023-12-11 28.48 28.57 28.38 28.57 0.1M
2023-12-08 28.38 28.48 28.29 28.48 0.0M
2023-12-07 28.26 28.44 28.26 28.43 0.0M
2023-12-06 28.36 28.36 28.24 28.24 0.0M
2023-12-05 28.25 28.25 28.12 28.14 0.0M
2023-12-04 28.21 28.29 28.21 28.29 0.0M
2023-12-01 28.35 28.55 28.35 28.53 0.0M
2023-11-30 28.36 28.36 28.19 28.31 0.0M
2023-11-29 28.25 28.35 28.23 28.28 0.0M
2023-11-28 28.28 28.29 28.20 28.23 0.0M
2023-11-27 28.21 28.30 28.21 28.26 0.0M
2023-11-24 28.19 28.34 28.19 28.34 0.0M
2023-11-22 28.11 28.15 28.11 28.14 0.0M
2023-11-21 28.43 28.43 28.09 28.09 0.0M
2023-11-20 28.13 28.19 28.11 28.19 0.0M
2023-11-17 28.02 28.09 28.02 28.07 0.0M
2023-11-16 27.63 27.69 27.63 27.69 0.0M
2023-11-15 27.67 27.77 27.67 27.72 0.0M
2023-11-14 27.71 27.75 27.71 27.75 0.0M
2023-11-13 26.95 27.10 26.95 27.10 0.0M
2023-11-10 26.96 27.07 26.72 27.02 0.0M
2023-11-09 27.12 27.12 26.88 26.88 0.0M
2023-11-08 26.79 26.93 26.79 26.88 0.0M
2023-11-07 26.84 26.87 26.84 26.87 0.0M
2023-11-06 27.22 27.22 27.05 27.05 0.0M
2023-11-03 27.05 27.20 27.05 27.12 0.0M
2023-11-02 26.83 26.88 26.78 26.88 0.0M
2023-11-01 26.34 26.34 26.34 26.34 0.0M
2023-10-31 26.18 26.18 26.01 26.14 0.0M
2023-10-30 25.94 25.98 25.83 25.98 0.0M
2023-10-27 25.62 25.65 25.62 25.65 0.0M
2023-10-26 25.76 25.81 25.71 25.72 0.0M
2023-10-25 26.10 26.10 25.89 25.89 0.0M
2023-10-24 26.07 26.12 26.07 26.12 0.0M
2023-10-23 25.99 26.04 25.91 25.93 0.0M
2023-10-20 26.15 26.15 25.92 25.92 0.0M
2023-10-19 26.27 26.27 26.16 26.16 0.0M
2023-10-18 26.45 26.45 26.39 26.39 0.0M
2023-10-17 26.65 26.94 26.65 26.85 0.0M
2023-10-16 26.86 26.88 26.76 26.88 0.0M
2023-10-13 26.89 26.89 26.68 26.69 0.0M
2023-10-12 27.39 27.39 26.91 26.97 0.0M
2023-10-11 27.11 27.17 27.06 27.17 0.0M
2023-10-10 27.03 27.06 26.95 27.06 0.0M
2023-10-09 26.68 26.68 26.68 26.68 0.0M
2023-10-06 26.80 26.80 26.78 26.78 0.0M
2023-10-05 26.41 26.46 26.37 26.46 0.0M
2023-10-04 26.18 26.24 26.18 26.23 0.0M
2023-10-03 26.08 26.19 26.04 26.09 0.0M
2023-10-02 26.67 26.67 26.42 26.44 0.0M
2023-09-29 26.92 26.92 26.83 26.83 0.0M
2023-09-28 26.77 26.95 26.56 26.86 0.0M
2023-09-27 26.68 26.69 26.68 26.69 0.0M
2023-09-26 26.75 26.78 26.75 26.75 0.0M
2023-09-25 26.96 27.10 26.96 27.10 0.0M
2023-09-22 27.37 27.37 27.22 27.22 0.0M
2023-09-21 27.39 27.40 27.22 27.22 0.0M
2023-09-20 27.86 27.86 27.64 27.64 0.0M
2023-09-19 27.67 27.70 27.58 27.70 0.0M
2023-09-18 27.63 27.71 27.62 27.67 0.0M
2023-09-15 27.94 27.94 27.83 27.83 0.0M
2023-09-14 27.80 27.96 27.80 27.96 0.0M
2023-09-13 27.58 27.59 27.57 27.59 0.0M
2023-09-12 27.68 27.68 27.63 27.63 0.0M
2023-09-11 27.76 27.78 27.75 27.78 0.0M
2023-09-08 27.42 27.55 27.42 27.45 0.0M
2023-09-07 27.50 27.61 27.50 27.56 0.0M
2023-09-06 27.60 27.64 27.60 27.64 0.0M
2023-09-05 27.81 27.81 27.73 27.73 0.0M
2023-09-01 28.12 28.12 27.92 27.98 0.0M
2023-08-31 27.95 28.31 27.95 28.31 0.0M
2023-08-30 28.20 28.20 28.07 28.07 0.0M
2023-08-29 27.99 28.13 27.99 28.13 0.0M
2023-08-28 27.73 27.75 27.73 27.75 0.0M
2023-08-25 27.43 27.58 27.29 27.49 0.0M
2023-08-24 27.52 27.52 27.32 27.32 0.0M
2023-08-23 27.73 27.73 27.71 27.73 0.0M
2023-08-22 27.50 27.50 27.43 27.43 0.0M
2023-08-21 27.40 27.50 27.36 27.50 0.0M
2023-08-18 27.26 27.43 27.24 27.43 0.0M
2023-08-17 27.66 27.66 27.34 27.38 0.0M
2023-08-16 27.61 27.61 27.57 27.57 0.0M
2023-08-15 27.80 27.91 27.66 27.75 0.0M
2023-08-14 28.01 28.10 27.91 28.10 0.0M
2023-08-11 28.19 28.25 28.16 28.20 0.0M
2023-08-10 28.68 28.68 28.44 28.45 0.0M
2023-08-09 28.38 28.43 28.32 28.32 0.0M
2023-08-08 28.18 28.39 28.16 28.39 0.0M
2023-08-07 28.46 28.46 28.30 28.45 0.0M
2023-08-04 28.29 28.29 28.20 28.20 0.0M
2023-08-03 28.02 28.14 28.02 28.14 0.0M
2023-08-02 28.36 28.36 28.16 28.21 0.0M
2023-08-01 28.90 28.90 28.72 28.79 0.0M
2023-07-31 29.11 29.18 29.09 29.15 0.0M
2023-07-28 29.19 29.27 29.07 29.13 0.0M
2023-07-27 29.16 29.16 28.90 28.92 0.0M
2023-07-26 28.90 28.93 28.76 28.93 0.0M
2023-07-25 28.95 28.98 28.87 28.93 0.0M
2023-07-24 28.81 28.94 28.81 28.84 0.0M
2023-07-21 28.91 29.03 28.91 28.95 0.0M
2023-07-20 28.93 28.93 28.84 28.87 0.0M
2023-07-19 29.10 29.10 29.05 29.05 0.0M
2023-07-18 28.95 29.13 28.95 29.13 0.0M
2023-07-17 28.81 28.94 28.81 28.94 0.0M
2023-07-14 29.06 29.06 28.97 28.97 0.0M
2023-07-13 29.02 29.13 28.90 29.12 0.0M
2023-07-12 28.55 28.67 28.55 28.62 0.0M
2023-07-11 28.01 28.09 27.93 28.09 0.0M
2023-07-10 27.74 27.85 27.74 27.85 0.0M
2023-07-07 27.76 27.88 27.76 27.79 0.0M
2023-07-06 27.69 27.69 27.43 27.58 0.0M
2023-07-05 28.16 28.16 28.06 28.10 0.0M
2023-07-03 28.51 28.51 28.39 28.42 0.0M
2023-06-30 28.34 28.50 28.33 28.45 0.1M
2023-06-29 28.04 28.07 27.99 28.06 0.0M
2023-06-28 27.97 28.11 27.97 28.09 0.0M
2023-06-27 27.89 28.05 27.89 28.05 0.0M
2023-06-26 27.87 27.89 27.77 27.80 0.0M
2023-06-23 27.85 27.85 27.71 27.78 0.0M
2023-06-22 28.77 28.77 28.54 28.74 0.0M
2023-06-21 28.87 28.97 28.76 28.94 0.0M
2023-06-20 29.00 29.01 28.76 28.90 0.0M
2023-06-16 29.44 29.46 29.27 29.27 0.0M
2023-06-15 29.07 29.36 29.07 29.36 0.0M
2023-06-14 29.13 29.25 28.88 29.06 0.0M
2023-06-13 28.97 29.00 28.97 28.99 0.0M
2023-06-12 28.80 28.80 28.63 28.78 0.0M
2023-06-09 28.70 28.70 28.61 28.64 0.0M
2023-06-08 28.45 28.66 28.45 28.66 0.0M
2023-06-07 28.48 28.52 28.28 28.30 0.0M
2023-06-06 28.44 28.67 28.32 28.67 0.0M
2023-06-05 28.44 28.52 28.39 28.43 0.0M
2023-06-02 28.68 28.68 28.14 28.55 0.0M
2023-06-01 27.92 28.20 27.92 28.14 0.0M
2023-05-31 27.87 27.87 27.76 27.83 0.0M
2023-05-30 28.37 28.37 28.06 28.12 0.2M
2023-05-26 28.32 28.41 28.32 28.41 0.0M
2023-05-25 28.07 28.17 28.03 28.13 0.0M
2023-05-24 28.12 28.19 28.12 28.13 0.0M
2023-05-23 28.83 28.83 28.50 28.50 0.0M
2023-05-22 28.95 29.06 28.95 29.00 0.0M
2023-05-19 28.92 29.02 28.92 28.99 0.0M
2023-05-18 28.77 28.81 28.70 28.81 0.0M
2023-05-17 28.82 28.86 28.67 28.83 0.0M
2023-05-16 28.92 28.92 28.68 28.68 0.0M
2023-05-15 28.87 29.00 28.82 28.99 0.0M
2023-05-12 28.94 28.94 28.67 28.81 0.1M
2023-05-11 28.86 28.86 28.68 28.84 0.0M
2023-05-10 28.90 28.90 28.69 28.85 0.0M
2023-05-09 28.92 28.92 28.92 28.92 0.0M
2023-05-08 29.02 29.07 29.02 29.07 0.0M
2023-05-05 28.78 29.04 28.78 29.04 0.0M
2023-05-04 28.60 28.73 28.60 28.65 0.1M
2023-05-03 28.94 28.94 28.73 28.75 0.0M
2023-05-02 28.58 28.64 28.52 28.64 0.0M
2023-05-01 29.09 29.09 28.89 28.93 0.0M
2023-04-28 28.75 28.92 28.75 28.92 0.0M
2023-04-27 28.76 28.90 28.76 28.90 0.0M
2023-04-26 28.62 28.62 28.50 28.54 0.0M
2023-04-25 28.75 28.75 28.59 28.60 0.0M
2023-04-24 28.96 28.99 28.91 28.99 0.0M
2023-04-21 28.77 28.94 28.72 28.91 0.0M
2023-04-20 28.71 28.85 28.71 28.74 0.0M
2023-04-19 28.63 28.67 28.63 28.67 0.0M
2023-04-18 28.82 28.82 28.72 28.81 0.0M
2023-04-17 28.61 28.66 28.52 28.66 0.0M
2023-04-14 28.77 28.77 28.66 28.71 0.0M
2023-04-13 28.63 28.88 28.63 28.86 0.0M
2023-04-12 28.52 28.54 28.38 28.38 0.0M
2023-04-11 28.37 28.37 28.11 28.18 0.0M
2023-04-10 29.51 29.51 27.96 28.08 0.0M
2023-04-06 28.08 28.22 28.08 28.11 0.0M
2023-04-05 28.08 28.08 27.93 28.00 0.0M
2023-04-04 28.22 28.22 28.18 28.18 0.0M
2023-04-03 28.14 28.17 28.09 28.17 0.0M
2023-03-31 28.00 28.04 27.95 27.98 0.0M
2023-03-30 27.77 27.84 27.77 27.84 0.0M
2023-03-29 27.45 27.53 27.42 27.51 0.0M
2023-03-28 27.13 27.19 27.09 27.19 0.0M
2023-03-27 27.16 27.17 27.15 27.17 0.0M
2023-03-24 26.70 26.94 26.70 26.94 0.0M
2023-03-23 27.36 27.36 27.08 27.08 0.0M
2023-03-22 27.22 27.34 27.06 27.06 0.0M
2023-03-21 27.01 27.11 26.95 27.11 0.0M
2023-03-20 26.72 26.75 26.72 26.75 0.0M
2023-03-17 26.27 26.37 26.27 26.31 0.0M
2023-03-16 26.29 26.56 26.29 26.56 0.0M
2023-03-15 26.01 26.19 25.86 26.12 0.0M
2023-03-14 26.96 27.03 26.94 27.03 0.0M
2023-03-13 26.55 26.68 26.53 26.66 0.0M
2023-03-10 27.06 27.11 26.75 26.75 0.0M
2023-03-09 27.29 27.33 27.03 27.03 0.0M
2023-03-08 27.22 27.26 27.14 27.22 0.0M
2023-03-07 27.59 27.59 27.11 27.13 0.0M
2023-03-06 27.66 27.67 27.55 27.59 0.0M
2023-03-03 27.67 27.67 27.36 27.62 0.0M
2023-03-02 27.07 27.25 27.03 27.25 0.0M
2023-03-01 27.23 27.23 27.11 27.21 0.0M
2023-02-28 27.26 27.26 27.10 27.10 0.0M
2023-02-27 27.23 27.29 27.22 27.29 0.0M
2023-02-24 27.08 27.08 26.89 26.94 0.0M
2023-02-23 27.27 27.42 27.19 27.40 0.0M
2023-02-22 27.31 27.42 27.14 27.25 0.0M
2023-02-21 27.68 27.68 27.39 27.44 0.0M
2023-02-17 27.57 27.78 27.57 27.78 0.0M
2023-02-16 27.53 27.82 27.53 27.65 0.0M
2023-02-15 27.69 27.77 27.58 27.77 0.0M
2023-02-14 27.96 27.96 27.76 27.88 0.0M
2023-02-13 27.68 27.88 27.68 27.88 0.0M
2023-02-10 27.61 27.61 27.45 27.54 0.0M
2023-02-09 28.13 28.13 27.76 27.76 0.0M
2023-02-08 27.77 27.77 27.65 27.66 0.0M
2023-02-07 27.52 27.86 27.50 27.86 0.0M
2023-02-06 27.57 27.60 27.56 27.60 0.0M
2023-02-03 28.44 28.44 27.85 27.95 0.0M
2023-02-02 27.98 28.15 27.93 28.07 0.0M
2023-02-01 27.79 28.12 27.72 28.11 0.0M
2023-01-31 27.65 27.91 27.65 27.91 0.0M
2023-01-30 27.85 27.96 27.74 27.79 0.0M
2023-01-27 27.85 27.97 27.85 27.92 0.0M
2023-01-26 27.99 28.00 27.78 28.00 0.0M
2023-01-25 27.80 28.09 27.71 28.01 0.0M
2023-01-24 27.79 28.04 27.73 27.78 0.0M
2023-01-23 27.82 27.85 27.67 27.77 0.0M
2023-01-20 27.51 27.65 27.51 27.65 0.0M
2023-01-19 27.39 27.48 27.30 27.44 0.0M
2023-01-18 27.86 27.86 27.50 27.50 0.0M
2023-01-17 27.66 27.66 27.52 27.63 0.0M
2023-01-13 27.30 27.49 27.30 27.49 0.0M
2023-01-12 26.89 27.31 26.89 27.31 0.0M
2023-01-11 26.94 26.95 26.87 26.95 0.0M
2023-01-10 26.83 26.83 26.72 26.76 0.0M
2023-01-09 26.70 26.96 26.69 26.69 0.0M
2023-01-06 26.03 26.50 26.03 26.50 0.0M
2023-01-05 25.83 25.87 25.83 25.87 0.0M
2023-01-04 26.28 26.28 26.08 26.11 0.0M
2023-01-03 25.86 25.86 25.64 25.71 0.0M