Xtrackers MSCI Europe Industrials Screened UCITS ETF 1C (XSNR)

XSNR
🏛️ Deutschland →
191.32
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
2023-12-29 153.36 153.48 153.36 153.42 0.0M
2023-12-28 153.68 153.68 152.84 152.90 0.0M
2023-12-27 153.36 153.36 153.08 153.20 0.0M
2023-12-22 151.92 152.50 151.92 152.50 0.0M
2023-12-21 151.56 152.04 151.26 152.04 0.0M
2023-12-20 151.84 152.44 151.84 152.44 0.0M
2023-12-19 150.98 151.72 150.98 151.72 0.0M
2023-12-18 150.80 151.22 150.48 150.48 0.0M
2023-12-15 151.84 152.02 151.26 151.86 0.0M
2023-12-14 150.64 151.24 150.60 150.60 0.0M
2023-12-13 148.64 148.70 147.82 147.82 0.0M
2023-12-12 148.56 148.56 148.14 148.16 0.0M
2023-12-11 147.22 148.16 147.22 148.16 0.0M
2023-12-08 145.92 147.16 145.92 147.16 0.0M
2023-12-07 145.76 146.16 145.76 146.12 0.0M
2023-12-06 144.96 146.20 144.96 146.20 0.0M
2023-12-05 143.00 144.52 143.00 144.52 0.0M
2023-12-04 143.56 143.56 143.16 143.16 0.0M
2023-12-01 142.56 143.70 142.56 143.70 0.0M
2023-11-30 141.48 141.90 141.48 141.90 0.0M
2023-11-29 140.06 141.04 140.06 141.04 0.0M
2023-11-28 139.52 139.86 138.94 139.86 0.0M
2023-11-27 140.00 140.14 139.78 139.78 0.0M
2023-11-24 139.20 140.00 139.20 140.00 0.0M
2023-11-23 139.40 139.40 139.34 139.36 0.0M
2023-11-22 138.88 139.20 138.88 139.08 0.0M
2023-11-21 138.34 138.74 138.28 138.28 0.0M
2023-11-20 138.70 138.70 138.40 138.40 0.0M
2023-11-17 138.00 138.84 138.00 138.66 0.0M
2023-11-16 137.70 137.72 137.30 137.30 0.0M
2023-11-15 136.52 137.62 136.06 137.28 0.0M
2023-11-14 132.80 135.52 132.80 135.52 0.0M
2023-11-13 132.48 132.56 132.12 132.56 0.0M
2023-11-10 132.58 132.58 131.70 131.96 0.0M
2023-11-09 131.18 133.44 131.18 133.44 0.0M
2023-11-08 128.64 130.42 128.64 130.40 0.0M
2023-11-07 129.14 129.76 129.14 129.48 0.0M
2023-11-06 130.98 130.98 129.76 129.76 0.0M
2023-11-03 129.98 130.96 129.98 130.56 0.0M
2023-11-02 127.84 130.14 127.84 129.70 0.0M
2023-11-01 126.52 126.62 125.54 126.52 0.0M
2023-10-31 125.46 126.66 125.46 126.66 0.0M
2023-10-30 125.44 125.44 125.12 125.12 0.0M
2023-10-27 124.16 124.64 124.16 124.62 0.0M
2023-10-26 123.20 124.34 123.16 124.34 0.0M
2023-10-25 125.56 125.82 124.78 125.46 0.0M
2023-10-24 126.72 126.72 125.60 125.60 0.0M
2023-10-23 126.32 126.52 125.54 126.52 0.0M
2023-10-20 127.02 127.02 126.24 126.24 0.0M
2023-10-19 128.86 129.20 128.64 128.64 0.0M
2023-10-18 131.60 131.60 129.92 129.92 0.0M
2023-10-17 133.12 133.12 132.44 132.92 0.0M
2023-10-16 134.32 134.32 133.34 133.56 0.0M
2023-10-13 135.94 135.94 133.96 133.96 0.0M
2023-10-12 136.64 137.14 135.76 135.76 0.0M
2023-10-11 135.08 135.68 135.08 135.68 0.0M
2023-10-10 133.92 135.68 133.92 135.68 0.0M
2023-10-09 132.96 132.96 132.40 132.48 0.0M
2023-10-06 132.50 133.80 132.50 133.80 0.0M
2023-10-05 132.22 132.74 132.22 132.34 0.0M
2023-10-04 131.66 132.70 131.66 132.08 0.0M
2023-10-03 132.96 133.20 132.36 132.36 0.0M
2023-10-02 135.50 135.52 133.74 133.76 0.0M
2023-09-29 135.16 136.02 135.04 135.04 0.0M
2023-09-28 133.44 134.36 132.46 134.36 0.0M
2023-09-27 132.18 133.28 132.18 133.08 0.0M
2023-09-26 132.76 132.76 132.16 132.16 0.0M
2023-09-25 133.54 133.66 133.22 133.66 0.0M
2023-09-22 133.60 133.84 133.60 133.80 0.0M
2023-09-21 135.52 135.52 134.88 134.88 0.0M
2023-09-20 135.84 137.02 135.84 137.02 0.0M
2023-09-19 136.12 136.12 135.36 135.36 0.0M
2023-09-18 137.12 137.12 136.50 136.60 0.0M
2023-09-15 138.20 138.20 137.08 137.14 0.0M
2023-09-14 134.10 136.18 134.10 136.18 0.0M
2023-09-13 134.24 134.38 133.28 134.08 0.0M
2023-09-12 136.08 136.08 135.30 135.30 0.0M
2023-09-11 136.04 136.10 135.76 136.02 0.0M
2023-09-08 136.50 136.50 135.54 135.84 0.0M
2023-09-07 136.18 136.44 135.70 136.02 0.0M
2023-09-06 135.68 136.64 135.06 136.64 0.0M
2023-09-05 136.06 136.52 136.06 136.48 0.0M
2023-09-04 137.92 138.12 137.08 137.08 0.0M
2023-09-01 137.54 137.90 136.96 136.96 0.0M
2023-08-31 137.78 138.08 137.28 137.28 0.0M
2023-08-30 138.16 138.16 137.30 137.76 0.0M
2023-08-29 137.40 137.98 137.32 137.98 0.0M
2023-08-28 136.24 136.80 135.82 136.80 0.0M
2023-08-25 134.40 135.54 134.40 134.82 0.0M
2023-08-24 137.14 137.14 134.70 134.70 0.0M
2023-08-23 135.12 135.48 135.08 135.48 0.0M
2023-08-22 134.64 135.38 134.60 135.04 0.0M
2023-08-21 134.34 134.58 133.80 133.80 0.0M
2023-08-18 133.82 134.12 133.50 134.12 0.0M
2023-08-17 136.30 136.30 135.04 135.04 0.0M
2023-08-16 137.12 137.28 137.12 137.28 0.0M
2023-08-15 139.02 139.02 137.18 137.28 0.0M
2023-08-14 138.08 138.74 138.08 138.74 0.0M
2023-08-11 138.90 139.02 138.24 138.24 0.0M
2023-08-10 139.84 139.96 139.22 139.96 0.0M
2023-08-09 141.16 141.16 140.10 140.10 0.0M
2023-08-08 140.20 140.20 139.52 139.52 0.0M
2023-08-07 139.84 140.64 139.56 140.56 0.0M
2023-08-04 140.10 140.78 139.84 140.78 0.0M
2023-08-03 140.16 140.26 140.02 140.02 0.0M
2023-08-02 140.64 141.46 140.24 141.30 0.0M
2023-08-01 143.88 143.88 142.48 142.48 0.0M
2023-07-31 143.84 144.50 143.84 144.38 0.0M
2023-07-28 144.18 144.30 144.02 144.30 0.0M
2023-07-27 143.36 145.66 143.36 145.64 0.0M
2023-07-26 143.74 143.74 142.10 142.76 0.0M
2023-07-25 143.00 144.00 143.00 144.00 0.0M
2023-07-24 142.44 143.16 142.44 143.16 0.0M
2023-07-21 142.08 143.06 142.08 143.00 0.0M
2023-07-20 140.94 142.50 140.94 142.48 0.0M
2023-07-19 143.22 143.22 141.76 141.76 0.0M
2023-07-18 141.38 142.64 141.38 142.64 0.0M
2023-07-17 141.10 141.54 141.10 141.54 0.0M
2023-07-14 141.84 141.96 141.84 141.96 0.0M
2023-07-13 141.16 142.20 141.16 142.12 0.0M
2023-07-12 139.24 141.68 139.24 141.68 0.0M
2023-07-11 138.28 138.86 138.28 138.86 0.0M
2023-07-10 136.04 137.42 136.04 137.28 0.0M
2023-07-07 136.16 136.80 136.16 136.74 0.0M
2023-07-06 137.80 138.42 136.56 136.56 0.0M
2023-07-05 140.18 140.30 139.60 139.60 0.0M
2023-07-04 141.58 141.58 141.08 141.08 0.0M
2023-07-03 142.72 142.72 141.34 141.34 0.0M
2023-06-30 141.10 142.56 141.10 142.56 0.0M
2023-06-29 140.88 141.18 140.48 140.48 0.0M
2023-06-28 141.26 142.04 141.20 141.24 0.0M
2023-06-27 140.06 140.30 139.46 140.30 0.0M
2023-06-26 139.62 139.62 138.92 139.36 0.0M
2023-06-23 139.54 140.78 139.30 139.30 0.0M
2023-06-22 139.52 140.78 139.52 140.78 0.0M
2023-06-21 141.40 141.44 141.04 141.06 0.0M
2023-06-20 142.36 142.36 141.86 141.86 0.0M
2023-06-19 143.96 143.96 142.86 142.92 0.0M
2023-06-16 144.96 145.48 144.92 145.08 0.0M
2023-06-15 145.04 145.10 144.04 145.10 0.0M
2023-06-14 145.20 145.76 145.20 145.72 0.0M
2023-06-13 144.34 145.16 144.10 145.16 0.0M
2023-06-12 143.18 143.40 143.18 143.24 0.0M
2023-06-09 143.14 143.14 142.30 142.40 0.0M
2023-06-08 142.70 143.20 142.70 143.20 0.0M
2023-06-07 142.52 143.00 141.96 142.92 0.0M
2023-06-06 142.24 142.56 141.86 142.56 0.0M
2023-06-05 143.00 143.38 142.24 142.24 0.0M
2023-06-02 141.22 142.98 141.22 142.98 0.0M
2023-06-01 139.94 140.40 139.38 140.26 0.0M
2023-05-31 138.34 139.82 138.34 138.78 0.0M
2023-05-30 140.28 141.56 140.28 140.44 0.0M
2023-05-29 141.20 141.20 140.26 140.26 0.0M
2023-05-26 139.16 140.70 139.16 140.70 0.0M
2023-05-25 138.58 138.58 138.42 138.48 0.0M
2023-05-24 139.46 139.46 138.22 138.22 0.0M
2023-05-23 141.94 141.94 141.10 141.10 0.0M
2023-05-22 142.48 142.88 142.48 142.66 0.0M
2023-05-19 142.50 143.24 142.50 143.02 0.0M
2023-05-18 140.96 141.90 140.96 141.76 0.0M
2023-05-17 139.22 140.04 139.22 140.04 0.0M
2023-05-16 139.80 140.06 139.42 139.42 0.0M
2023-05-15 140.50 140.92 140.06 140.38 0.0M
2023-05-12 139.86 140.14 139.86 140.14 0.0M
2023-05-11 140.20 140.20 139.00 139.30 0.0M
2023-05-10 139.86 139.86 138.96 139.16 0.0M
2023-05-09 139.04 139.70 138.68 139.70 0.0M
2023-05-08 138.78 139.56 138.78 139.52 0.0M
2023-05-05 138.20 139.10 137.48 139.10 0.0M
2023-05-04 137.60 137.74 137.24 137.74 0.0M
2023-05-03 138.86 139.12 138.74 138.80 0.0M
2023-05-02 140.48 140.48 137.78 137.78 0.0M
2023-04-28 139.44 139.80 137.92 139.80 0.0M
2023-04-27 135.58 138.26 135.58 138.26 0.0M
2023-04-26 137.48 137.48 135.76 136.24 0.0M
2023-04-25 138.40 138.40 138.02 138.04 0.0M
2023-04-24 138.26 138.66 138.26 138.48 0.0M
2023-04-21 138.36 138.36 137.24 138.16 0.0M
2023-04-20 138.32 138.32 137.60 138.24 0.0M
2023-04-19 137.98 137.98 137.72 137.96 0.0M
2023-04-18 138.32 138.88 138.30 138.40 0.0M
2023-04-17 137.68 137.90 137.56 137.68 0.0M
2023-04-14 136.20 136.84 136.20 136.84 0.0M
2023-04-13 135.88 136.32 135.88 135.96 0.0M
2023-04-12 135.46 135.56 135.06 135.56 0.0M
2023-04-11 134.20 134.28 133.86 134.28 0.0M
2023-04-06 133.24 133.24 132.70 132.78 0.0M
2023-04-05 135.32 135.32 132.88 133.28 0.0M
2023-04-04 137.28 137.86 135.96 135.96 0.0M
2023-04-03 137.58 137.58 136.46 136.46 0.0M
2023-03-31 136.96 137.84 136.96 137.84 0.0M
2023-03-30 135.76 136.52 135.76 136.52 0.0M
2023-03-29 133.72 134.48 133.72 134.48 0.0M
2023-03-28 133.38 133.38 132.52 132.52 0.0M
2023-03-27 132.96 133.00 131.94 132.32 0.0M
2023-03-24 133.86 133.86 130.64 130.98 0.0M
2023-03-23 134.26 134.60 133.56 134.60 0.0M
2023-03-22 134.96 135.22 134.96 135.00 0.0M
2023-03-21 133.78 135.34 133.78 134.90 0.0M
2023-03-20 131.46 133.60 131.46 133.02 0.0M
2023-03-17 134.68 134.68 131.46 131.46 0.0M
2023-03-16 133.12 133.62 131.48 133.14 0.0M
2023-03-15 135.34 135.34 131.14 131.14 0.0M
2023-03-14 132.84 135.98 132.84 135.88 0.0M
2023-03-13 135.56 135.56 132.32 132.32 0.0M
2023-03-10 136.44 136.82 135.62 136.22 0.0M
2023-03-09 138.16 138.76 137.88 138.76 0.0M
2023-03-08 137.88 138.40 137.88 138.40 0.0M
2023-03-07 139.36 139.76 138.40 138.40 0.0M
2023-03-06 139.52 139.54 139.22 139.54 0.0M
2023-03-03 138.28 139.24 138.28 139.24 0.0M
2023-03-02 136.42 137.66 136.42 137.44 0.0M
2023-03-01 138.14 138.58 137.24 137.24 0.0M
2023-02-28 136.54 137.02 136.54 136.94 0.0M
2023-02-27 136.96 137.52 136.96 137.28 0.0M
2023-02-24 138.76 138.76 135.76 135.76 0.0M
2023-02-23 137.60 138.02 137.60 137.66 0.0M
2023-02-22 136.32 137.18 136.32 137.18 0.0M
2023-02-21 137.44 137.62 136.68 136.68 0.0M
2023-02-20 138.56 138.56 137.84 137.88 0.0M
2023-02-17 136.84 137.88 136.84 137.88 0.0M
2023-02-16 139.48 139.48 137.76 138.38 0.0M
2023-02-15 136.76 138.58 136.76 138.58 0.0M
2023-02-14 137.68 138.16 136.64 136.64 0.0M
2023-02-13 136.14 137.48 136.14 137.40 0.0M
2023-02-10 136.72 136.72 135.00 135.58 0.0M
2023-02-09 137.38 138.22 137.32 137.32 0.0M
2023-02-08 136.44 136.44 134.86 134.86 0.0M
2023-02-07 136.16 136.16 135.48 135.48 0.0M
2023-02-06 137.28 137.28 136.28 136.40 0.0M
2023-02-03 137.04 138.00 137.04 138.00 0.0M
2023-02-02 135.02 137.88 135.02 137.88 0.0M
2023-02-01 133.74 134.48 133.74 133.88 0.0M
2023-01-31 133.24 133.24 132.58 133.04 0.0M
2023-01-30 133.26 133.60 133.10 133.60 0.0M
2023-01-27 133.62 134.30 133.60 134.30 0.0M
2023-01-26 133.62 133.62 133.42 133.58 0.0M
2023-01-25 134.06 134.06 132.92 133.08 0.0M
2023-01-24 134.68 134.68 133.66 134.04 0.0M
2023-01-23 133.36 133.92 133.06 133.92 0.0M
2023-01-20 132.16 132.86 131.84 132.72 0.0M
2023-01-19 134.18 134.18 131.62 131.62 0.0M
2023-01-18 134.48 135.24 134.48 135.18 0.0M
2023-01-17 133.10 134.24 133.10 134.00 0.0M
2023-01-16 132.62 132.94 132.44 132.94 0.0M
2023-01-13 131.88 132.10 131.80 132.08 0.0M
2023-01-12 130.78 131.72 130.78 131.72 0.0M
2023-01-11 129.86 131.18 129.86 130.80 0.0M
2023-01-10 129.84 129.84 129.52 129.72 0.0M
2023-01-09 129.62 130.86 129.62 130.86 0.0M
2023-01-06 127.54 128.92 126.96 128.92 0.0M
2023-01-05 127.28 128.12 127.28 127.36 0.0M
2023-01-04 125.76 127.76 125.76 127.76 0.0M
2023-01-03 124.84 125.84 124.72 125.22 0.0M
2023-01-02 124.26 124.54 124.06 124.52 0.0M