Xtrackers MSCI Emerging Markets Climate Transition UCITS ETF 1C

XEMCG
🏛️ Deutschland →
38.16
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
2025-10-03 38.12 38.92 38.12 38.16 0.0M
2025-10-02 38.16 39.75 38.10 38.95 0.0M
2025-10-01 37.38 37.87 37.38 37.83 0.0M
2025-09-30 37.17 37.46 37.17 37.36 0.0M
2025-09-29 37.15 37.33 37.15 37.33 0.0M
2025-09-26 37.04 37.04 36.93 37.00 0.0M
2025-09-25 37.21 37.60 37.21 37.60 0.0M
2025-09-24 37.19 37.49 37.19 37.35 0.0M
2025-09-23 37.34 37.41 37.19 37.41 0.0M
2025-09-22 37.28 37.28 37.16 37.16 0.0M
2025-09-19 37.06 37.28 37.02 37.16 0.0M
2025-09-18 37.05 37.23 37.02 37.18 0.0M
2025-09-17 36.83 37.19 36.83 37.11 0.0M
2025-09-16 37.09 37.09 36.74 36.74 0.0M
2025-09-15 36.93 37.02 36.69 36.84 0.0M
2025-09-12 36.70 36.70 36.68 36.68 0.0M
2025-09-11 36.44 36.61 36.40 36.61 0.0M
2025-09-10 36.33 36.33 36.22 36.27 0.0M
2025-09-09 35.78 35.84 35.78 35.84 0.0M
2025-09-08 35.82 35.82 35.37 35.52 0.0M
2025-09-05 35.53 35.53 35.13 35.22 0.0M
2025-09-04 35.67 35.67 35.16 35.35 0.0M
2025-09-03 35.49 35.84 35.42 35.83 0.0M
2025-09-02 35.28 35.44 35.14 35.29 0.0M
2025-09-01 35.27 35.27 35.08 35.13 0.0M
2025-08-29 35.26 35.26 35.05 35.05 0.0M
2025-08-28 35.36 35.41 35.13 35.41 0.0M
2025-08-27 35.37 35.50 35.37 35.42 0.0M
2025-08-26 35.72 35.73 35.52 35.67 0.0M
2025-08-25 35.91 35.91 35.66 35.71 0.0M
2025-08-22 35.37 35.65 35.37 35.56 0.0M
2025-08-21 35.21 35.31 35.15 35.31 0.0M
2025-08-20 35.17 35.31 35.17 35.21 0.0M
2025-08-19 35.39 35.50 35.23 35.34 0.0M
2025-08-18 35.30 35.49 35.30 35.44 0.0M
2025-08-15 35.54 35.54 35.09 35.09 0.0M
2025-08-14 35.32 35.32 35.17 35.17 0.0M
2025-08-13 35.41 35.54 35.41 35.49 0.0M
2025-08-12 35.12 35.18 35.06 35.14 0.0M
2025-08-11 35.04 35.13 34.95 35.13 0.0M
2025-08-08 34.93 35.10 34.89 35.00 0.0M
2025-08-07 35.05 35.07 34.78 34.96 0.0M
2025-08-06 34.72 34.72 34.63 34.63 0.0M
2025-08-05 34.89 35.11 34.71 34.71 0.0M
2025-08-04 34.79 34.79 34.53 34.63 0.0M
2025-08-01 35.05 35.05 34.12 34.31 0.0M
2025-07-31 35.29 35.29 35.10 35.11 0.0M
2025-07-30 35.14 35.21 35.14 35.17 0.0M
2025-07-29 35.04 35.32 35.02 35.21 0.0M
2025-07-28 34.93 34.93 34.71 34.84 0.0M
2025-07-25 34.75 34.83 34.58 34.58 0.0M
2025-07-24 34.94 34.96 34.77 34.77 0.0M
2025-07-23 34.85 35.03 34.85 34.92 0.0M
2025-07-22 34.64 34.64 34.54 34.58 0.0M
2025-07-21 34.73 34.98 34.73 34.87 0.0M
2025-07-18 34.87 34.90 34.85 34.90 0.0M
2025-07-17 34.83 34.87 34.70 34.87 0.0M
2025-07-16 34.56 34.56 34.25 34.25 0.0M
2025-07-15 34.40 34.51 34.38 34.51 0.0M
2025-07-14 33.98 33.99 33.97 33.99 0.0M
2025-07-11 33.95 34.01 33.87 33.94 0.0M
2025-07-10 33.81 33.92 33.81 33.92 0.0M
2025-07-09 33.57 33.79 33.57 33.68 0.0M
2025-07-08 33.80 33.84 33.79 33.79 0.0M
2025-07-07 33.67 33.74 33.67 33.74 0.0M
2025-07-04 33.66 33.69 33.60 33.61 0.0M
2025-07-03 33.78 33.96 33.71 33.96 0.0M
2025-07-02 33.64 33.70 33.63 33.70 0.0M
2025-07-01 33.85 33.85 33.57 33.59 0.0M
2025-06-30 33.60 33.60 33.52 33.52 0.0M
2025-06-27 33.77 33.77 33.60 33.67 0.0M
2025-06-26 33.67 33.76 33.67 33.76 0.0M
2025-06-25 33.77 33.92 33.77 33.86 0.0M
2025-06-24 33.64 33.72 33.54 33.72 0.0M
2025-06-23 33.12 33.12 32.96 32.96 0.0M
2025-06-20 33.10 33.33 32.95 32.95 0.0M
2025-06-19 32.93 32.93 32.77 32.77 0.0M
2025-06-18 33.26 33.26 33.16 33.18 0.0M
2025-06-17 33.29 33.29 33.17 33.26 0.0M
2025-06-16 33.46 33.56 33.31 33.56 0.0M
2025-06-13 32.97 33.20 32.97 33.15 0.0M
2025-06-12 33.61 33.61 33.50 33.55 0.0M
2025-06-11 33.91 33.98 33.91 33.96 0.0M
2025-06-10 33.80 33.80 33.77 33.77 0.0M
2025-06-09 33.79 33.79 33.70 33.73 0.0M
2025-06-06 33.32 33.44 33.32 33.44 0.0M
2025-06-05 33.33 33.37 33.33 33.37 0.0M
2025-06-04 33.00 33.22 33.00 33.22 0.0M
2025-06-03 32.64 32.81 32.61 32.81 0.0M
2025-06-02 32.65 32.65 32.53 32.54 0.0M
2025-05-30 32.92 32.96 32.56 32.56 0.0M
2025-05-29 33.41 33.41 32.89 32.89 0.0M
2025-05-28 33.12 33.19 32.94 33.00 0.0M
2025-05-27 33.02 33.10 32.99 33.10 0.0M
2025-05-26 33.05 33.16 33.05 33.16 0.0M
2025-05-23 33.39 33.39 33.22 33.22 0.0M
2025-05-22 33.14 33.25 33.13 33.25 0.0M
2025-05-21 33.35 33.53 33.35 33.53 0.0M
2025-05-20 33.39 33.52 33.39 33.52 0.0M
2025-05-19 33.26 33.51 33.26 33.51 0.0M
2025-05-16 33.66 33.79 33.64 33.79 0.0M
2025-05-15 33.72 33.72 33.64 33.64 0.0M
2025-05-14 33.67 33.82 33.67 33.82 0.0M
2025-05-13 33.46 33.58 33.42 33.58 0.0M
2025-05-12 33.05 33.82 33.05 33.65 0.0M
2025-05-09 32.49 32.65 32.49 32.53 0.0M
2025-05-08 32.42 32.42 32.27 32.33 0.0M
2025-05-07 32.22 32.22 32.04 32.04 0.0M
2025-05-06 32.24 32.41 32.24 32.41 0.0M
2025-05-05 32.32 32.64 32.32 32.64 0.0M
2025-05-02 32.20 32.20 32.09 32.14 0.0M
2025-04-30 31.23 31.32 31.14 31.14 0.0M
2025-04-29 31.01 31.01 31.00 31.00 0.0M
2025-04-28 31.04 31.04 30.85 30.85 0.0M
2025-04-25 30.92 30.92 30.77 30.80 0.0M
2025-04-24 30.58 30.93 30.58 30.93 0.0M
2025-04-23 30.95 30.95 30.49 30.75 0.0M
2025-04-22 30.05 30.05 29.81 30.04 0.0M
2025-04-17 30.10 30.11 30.05 30.05 0.0M
2025-04-16 29.79 30.02 29.79 30.01 0.0M
2025-04-15 30.47 30.47 30.15 30.29 0.0M
2025-04-14 29.68 30.02 29.68 30.02 0.0M
2025-04-11 29.46 29.56 29.32 29.32 0.0M
2025-04-10 30.53 30.53 29.22 29.22 0.0M
2025-04-09 28.68 28.68 28.21 28.21 0.0M
2025-04-08 29.13 29.72 29.13 29.43 0.0M
2025-04-07 28.38 29.04 28.28 29.04 0.0M
2025-04-04 31.30 31.30 29.91 29.91 0.0M
2025-04-03 31.72 31.72 31.46 31.46 0.0M
2025-04-02 32.79 32.79 32.58 32.58 0.0M
2025-04-01 32.98 32.98 32.54 32.76 0.0M
2025-03-31 32.19 32.45 32.19 32.45 0.0M
2025-03-28 33.04 33.09 32.63 32.63 0.0M
2025-03-27 33.41 33.42 33.30 33.42 0.0M
2025-03-26 33.48 33.49 33.26 33.26 0.0M
2025-03-25 33.27 33.38 33.27 33.34 0.0M
2025-03-24 33.69 33.69 33.39 33.46 0.0M
2025-03-21 33.17 33.23 33.15 33.23 0.0M
2025-03-20 33.35 33.35 33.17 33.24 0.0M
2025-03-19 33.41 33.46 33.41 33.44 0.0M
2025-03-18 33.40 33.51 33.30 33.30 0.0M
2025-03-17 33.25 33.41 32.87 33.41 0.0M
2025-03-14 32.83 32.91 32.80 32.91 0.0M
2025-03-13 32.59 32.59 32.27 32.50 0.0M
2025-03-12 32.38 32.50 32.38 32.48 0.0M
2025-03-11 32.48 32.48 32.19 32.19 0.0M
2025-03-10 32.68 32.68 32.43 32.43 0.0M
2025-03-07 33.21 33.21 32.83 32.83 0.0M
2025-03-06 33.36 33.36 33.11 33.11 0.0M
2025-03-05 33.16 33.16 32.88 33.00 0.0M
2025-03-04 33.15 33.15 32.88 32.88 0.0M
2025-03-03 33.89 33.89 33.42 33.42 0.0M
2025-02-28 33.41 33.59 33.41 33.49 0.0M
2025-02-27 34.24 34.35 34.24 34.31 0.0M
2025-02-26 34.54 34.61 34.49 34.49 0.0M
2025-02-25 34.16 34.20 33.92 33.97 0.0M
2025-02-24 34.58 34.58 34.17 34.17 0.0M
2025-02-21 34.85 35.00 34.85 35.00 0.0M
2025-02-20 34.47 34.77 34.47 34.64 0.0M
2025-02-19 34.75 34.88 34.59 34.59 0.0M
2025-02-18 34.63 34.63 34.62 34.63 0.0M
2025-02-17 34.58 34.58 34.35 34.44 0.0M
2025-02-14 34.22 34.22 34.09 34.09 0.0M
2025-02-13 33.95 34.09 33.93 34.09 0.0M
2025-02-12 34.18 34.18 34.07 34.07 0.0M
2025-02-11 33.99 34.11 33.99 34.11 0.0M
2025-02-10 34.02 34.30 34.02 34.26 0.0M
2025-02-07 34.22 34.22 33.86 33.86 0.0M
2025-02-06 33.63 33.68 33.63 33.68 0.0M
2025-02-05 33.53 33.53 33.44 33.50 0.0M
2025-02-04 33.83 33.83 33.67 33.75 0.0M
2025-02-03 33.90 33.90 33.17 33.45 0.0M
2025-01-31 33.92 33.92 33.60 33.60 0.0M
2025-01-30 33.27 33.35 33.04 33.35 0.0M
2025-01-29 33.33 33.33 33.07 33.07 0.0M
2025-01-28 32.60 32.60 32.55 32.55 0.0M
2025-01-27 32.54 32.54 32.32 32.32 0.0M
2025-01-24 33.33 33.33 32.97 32.99 0.0M
2025-01-23 33.29 33.29 32.91 33.00 0.0M
2025-01-22 32.99 33.03 32.94 32.98 0.0M
2025-01-21 33.05 33.05 32.93 32.93 0.0M
2025-01-20 33.24 33.24 33.09 33.19 0.0M
2025-01-17 32.88 33.08 32.83 33.08 0.0M
2025-01-16 33.14 33.14 32.81 32.81 0.0M
2025-01-15 32.39 32.74 32.39 32.74 0.0M
2025-01-14 32.60 32.60 32.38 32.38 0.0M
2025-01-13 32.34 32.34 32.21 32.29 0.0M
2025-01-10 32.70 32.70 32.49 32.49 0.0M
2025-01-09 32.81 32.94 32.81 32.83 0.0M
2025-01-08 32.85 32.91 32.84 32.84 0.0M
2025-01-07 33.29 33.29 32.96 32.96 0.0M
2025-01-06 32.78 33.38 32.78 33.10 0.0M
2025-01-03 33.12 33.12 33.02 33.11 0.0M
2025-01-02 32.98 33.16 32.90 33.16 0.0M