Xtrackers MSCI India Swap UCITS ETF 1C

XCX5
🏛️ Deutschland →
17.25
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
2024-12-30 19.80 19.82 19.75 19.75 0.0M
2024-12-27 19.93 20.00 19.89 19.93 0.0M
2024-12-23 20.02 20.07 19.98 20.01 0.0M
2024-12-20 20.20 20.20 19.96 20.13 0.0M
2024-12-19 20.41 20.43 20.33 20.42 0.0M
2024-12-18 20.40 20.45 20.37 20.44 0.0M
2024-12-17 20.55 20.58 20.50 20.53 0.0M
2024-12-16 20.77 20.80 20.72 20.74 0.0M
2024-12-13 20.79 20.88 20.78 20.79 0.1M
2024-12-12 20.66 20.68 20.61 20.64 0.0M
2024-12-11 20.80 20.80 20.74 20.80 0.0M
2024-12-10 20.59 20.70 20.55 20.70 0.0M
2024-12-09 20.63 20.66 20.55 20.57 0.0M
2024-12-06 20.62 20.65 20.57 20.60 0.1M
2024-12-05 20.61 20.74 20.58 20.61 0.0M
2024-12-04 20.55 20.58 20.45 20.49 0.0M
2024-12-03 20.50 20.52 20.38 20.45 0.0M
2024-12-02 20.36 20.41 20.33 20.36 0.0M
2024-11-29 20.17 20.28 20.13 20.28 0.1M
2024-11-28 20.15 20.15 20.05 20.12 0.0M
2024-11-27 20.41 20.41 20.22 20.22 0.1M
2024-11-26 20.36 20.36 20.26 20.33 0.0M
2024-11-25 20.37 20.43 20.32 20.38 0.1M
2024-11-22 19.82 20.21 19.82 20.17 0.0M
2024-11-21 19.51 19.63 19.50 19.63 0.0M
2024-11-20 19.71 19.80 19.71 19.79 0.0M
2024-11-19 19.77 19.81 19.56 19.65 0.0M
2024-11-18 19.63 19.64 19.54 19.57 0.0M
2024-11-15 19.62 19.62 19.54 19.54 0.0M
2024-11-14 19.67 19.73 19.64 19.64 0.0M
2024-11-13 19.56 19.66 19.46 19.57 0.0M
2024-11-12 19.84 19.88 19.73 19.77 0.0M
2024-11-11 19.94 20.01 19.90 19.99 0.0M
2024-11-08 19.87 19.87 19.69 19.74 0.0M
2024-11-07 19.92 19.92 19.82 19.84 0.0M
2024-11-06 20.15 20.27 20.04 20.07 0.1M
2024-11-05 19.53 19.61 19.50 19.57 0.0M
2024-11-04 19.38 19.51 19.34 19.51 0.1M
2024-11-01 19.77 19.78 19.70 19.74 0.0M
2024-10-31 19.66 19.74 19.64 19.68 0.1M
2024-10-30 19.98 19.98 19.80 19.80 0.0M
2024-10-29 19.97 20.02 19.79 19.98 0.1M
2024-10-28 20.02 20.02 19.85 19.91 0.0M
2024-10-25 19.80 19.85 19.73 19.81 0.1M
2024-10-24 20.10 20.15 20.05 20.05 0.1M
2024-10-23 20.29 20.30 20.14 20.15 0.1M
2024-10-22 20.35 20.35 20.11 20.14 0.1M
2024-10-21 20.43 20.50 20.35 20.45 0.0M
2024-10-18 20.63 20.66 20.57 20.57 0.0M
2024-10-17 20.62 20.62 20.53 20.55 0.0M
2024-10-16 20.69 20.78 20.67 20.78 0.0M
2024-10-15 20.77 20.77 20.69 20.73 0.0M
2024-10-14 20.75 20.81 20.68 20.78 0.0M
2024-10-11 20.61 20.69 20.61 20.67 0.0M
2024-10-10 20.74 20.74 20.61 20.67 0.0M
2024-10-09 20.77 20.77 20.59 20.76 0.0M
2024-10-08 20.40 20.62 20.40 20.59 0.0M
2024-10-07 20.38 20.40 20.23 20.33 0.1M
2024-10-04 20.77 20.77 20.42 20.63 0.1M
2024-10-03 20.80 20.80 20.64 20.68 0.0M
2024-10-02 20.97 21.00 20.85 20.90 0.0M
2024-10-01 20.97 21.12 20.88 20.95 0.0M
2024-09-30 20.97 21.00 20.81 20.88 0.0M
2024-09-27 21.27 21.29 21.18 21.20 0.0M
2024-09-26 21.07 21.26 21.07 21.14 0.0M
2024-09-25 20.94 21.13 20.91 21.13 0.0M
2024-09-24 21.18 21.18 21.05 21.06 0.0M
2024-09-23 21.06 21.22 21.06 21.19 0.1M
2024-09-20 20.81 20.99 20.77 20.96 0.1M
2024-09-19 20.61 20.71 20.53 20.69 0.0M
2024-09-18 20.79 20.79 20.63 20.64 0.0M
2024-09-17 20.76 20.80 20.73 20.77 0.1M
2024-09-16 20.75 20.78 20.68 20.76 0.0M
2024-09-13 20.81 20.83 20.72 20.79 0.0M
2024-09-12 20.65 20.86 20.64 20.77 0.0M
2024-09-11 20.63 20.64 20.40 20.43 0.1M
2024-09-10 20.54 20.62 20.54 20.57 0.0M
2024-09-09 20.33 20.49 20.32 20.49 0.0M
2024-09-06 20.38 20.39 20.22 20.22 0.0M
2024-09-05 20.64 20.64 20.52 20.55 0.0M
2024-09-04 20.63 20.71 20.60 20.66 0.0M
2024-09-03 20.72 20.75 20.65 20.67 0.0M
2024-09-02 20.69 20.70 20.65 20.68 0.0M
2024-08-30 20.67 20.77 20.66 20.75 0.0M
2024-08-29 20.50 20.60 20.45 20.59 0.0M
2024-08-28 20.47 20.47 20.40 20.41 0.0M
2024-08-27 20.37 20.37 20.31 20.32 0.0M
2024-08-26 20.32 20.39 20.30 20.34 0.0M
2024-08-23 20.31 20.34 20.23 20.26 0.0M
2024-08-22 20.25 20.31 20.23 20.29 0.0M
2024-08-21 20.21 20.32 20.20 20.27 0.1M
2024-08-20 20.25 20.28 20.20 20.20 0.0M
2024-08-19 20.16 20.25 20.14 20.21 0.0M
2024-08-16 20.10 20.26 20.08 20.25 0.0M
2024-08-15 19.89 20.11 19.86 20.06 0.0M
2024-08-14 19.85 19.85 19.70 19.79 0.0M
2024-08-13 20.10 20.10 19.92 19.97 0.0M
2024-08-12 20.17 20.19 20.10 20.10 0.0M
2024-08-09 20.13 20.19 20.07 20.15 0.0M
2024-08-08 20.06 20.13 19.90 20.13 0.0M
2024-08-07 20.04 20.17 19.99 20.13 0.0M
2024-08-06 19.95 19.97 19.74 19.82 0.0M
2024-08-05 19.79 19.84 19.41 19.74 0.1M
2024-08-02 20.81 20.81 20.31 20.34 0.0M
2024-08-01 20.92 21.02 20.86 20.86 0.0M
2024-07-31 20.96 21.04 20.94 21.03 0.0M
2024-07-30 20.92 20.92 20.82 20.83 0.0M
2024-07-29 20.78 20.85 20.76 20.76 0.1M
2024-07-26 20.67 20.74 20.65 20.69 0.0M
2024-07-25 20.34 20.38 20.28 20.32 0.0M
2024-07-24 20.31 20.37 20.27 20.27 0.0M
2024-07-23 20.09 20.37 20.06 20.37 0.0M
2024-07-22 20.33 20.39 20.30 20.36 0.0M
2024-07-19 20.39 20.39 20.20 20.20 0.0M
2024-07-18 20.42 20.64 20.41 20.59 0.0M
2024-07-17 20.63 20.63 20.47 20.49 0.1M
2024-07-16 20.58 20.65 20.54 20.64 0.0M
2024-07-15 20.61 20.61 20.52 20.56 0.1M
2024-07-12 20.56 20.57 20.47 20.56 0.0M
2024-07-11 20.50 20.55 20.48 20.55 0.0M
2024-07-10 20.47 20.59 20.47 20.56 0.1M
2024-07-09 20.58 20.63 20.57 20.62 0.0M
2024-07-08 20.49 20.53 20.46 20.51 0.0M
2024-07-05 20.52 20.54 20.45 20.48 0.0M
2024-07-04 20.51 20.51 20.41 20.41 0.0M
2024-07-03 20.45 20.50 20.41 20.48 0.0M
2024-07-02 20.43 20.47 20.37 20.46 0.0M
2024-07-01 20.36 20.47 20.36 20.47 0.0M
2024-06-28 20.46 20.49 20.39 20.41 0.1M
2024-06-27 20.30 20.41 20.28 20.39 0.0M
2024-06-26 20.23 20.23 20.18 20.18 0.0M
2024-06-25 20.09 20.16 20.08 20.11 0.0M
2024-06-24 20.09 20.13 20.04 20.12 0.0M
2024-06-21 20.05 20.13 19.97 19.99 0.0M
2024-06-20 19.96 20.09 19.96 20.02 0.0M
2024-06-19 20.08 20.08 19.93 19.99 0.0M
2024-06-18 20.12 20.22 20.10 20.22 0.0M
2024-06-17 20.17 20.17 20.11 20.13 0.0M
2024-06-14 19.93 20.12 19.93 20.10 0.0M
2024-06-13 19.74 19.81 19.70 19.81 0.0M
2024-06-12 19.81 19.81 19.65 19.67 0.0M
2024-06-11 19.70 19.74 19.64 19.65 0.0M
2024-06-10 19.70 19.70 19.59 19.67 0.0M
2024-06-07 19.27 19.49 19.27 19.48 0.0M
2024-06-06 19.05 19.11 18.96 19.04 0.0M
2024-06-05 18.58 18.87 18.56 18.86 0.0M
2024-06-04 18.14 18.47 17.92 18.20 0.1M
2024-06-03 19.54 19.66 19.48 19.51 0.0M
2024-05-31 18.89 18.93 18.83 18.84 0.0M
2024-05-30 19.02 19.02 18.88 18.95 0.0M
2024-05-29 19.08 19.14 19.00 19.08 0.0M
2024-05-28 19.21 19.22 19.13 19.15 0.0M
2024-05-27 19.48 19.48 19.31 19.34 0.0M
2024-05-24 19.39 19.47 19.35 19.36 0.1M
2024-05-23 19.21 19.36 19.21 19.33 0.0M
2024-05-22 19.06 19.12 19.04 19.08 0.0M
2024-05-21 19.00 19.05 18.97 19.02 0.0M
2024-05-20 18.93 19.01 18.93 18.99 0.0M
2024-05-17 18.80 18.91 18.80 18.87 0.0M
2024-05-16 18.56 18.75 18.48 18.72 0.0M
2024-05-15 18.63 18.66 18.60 18.62 0.0M
2024-05-14 18.61 18.67 18.61 18.63 0.0M
2024-05-13 18.42 18.55 18.40 18.55 0.0M
2024-05-10 18.47 18.50 18.42 18.45 0.1M
2024-05-09 18.68 18.68 18.47 18.49 0.1M
2024-05-08 18.73 18.77 18.70 18.76 0.1M
2024-05-07 18.57 18.64 18.50 18.64 0.1M
2024-05-06 18.83 18.83 18.73 18.73 0.0M
2024-05-03 18.91 18.93 18.80 18.88 0.0M
2024-05-02 19.08 19.10 19.03 19.08 0.0M
2024-04-30 19.05 19.07 18.89 18.93 0.0M
2024-04-29 18.88 18.98 18.87 18.92 0.0M
2024-04-26 18.86 18.89 18.75 18.87 0.0M
2024-04-25 18.71 18.83 18.70 18.75 0.0M
2024-04-24 18.80 18.81 18.71 18.72 0.0M
2024-04-23 18.84 18.84 18.70 18.73 0.0M
2024-04-22 18.70 18.82 18.67 18.76 0.0M
2024-04-19 18.41 18.57 18.39 18.56 0.0M
2024-04-18 18.63 18.65 18.38 18.49 0.0M
2024-04-17 18.59 18.59 18.48 18.48 0.0M
2024-04-16 18.61 18.62 18.51 18.59 0.0M
2024-04-15 18.80 18.80 18.67 18.70 0.0M
2024-04-12 18.91 18.94 18.76 18.78 0.0M
2024-04-11 18.78 18.78 18.66 18.75 0.0M
2024-04-10 18.72 18.76 18.67 18.71 0.0M
2024-04-09 18.68 18.68 18.59 18.64 0.0M
2024-04-08 18.68 18.74 18.64 18.73 0.0M
2024-04-05 18.53 18.59 18.49 18.56 0.0M
2024-04-04 18.43 18.55 18.43 18.55 0.0M
2024-04-03 18.61 18.62 18.50 18.51 0.0M
2024-04-02 18.67 18.67 18.51 18.52 0.0M
2024-03-28 18.47 18.52 18.38 18.44 0.0M
2024-03-27 18.26 18.26 18.16 18.19 0.0M
2024-03-26 18.11 18.11 18.08 18.09 0.0M
2024-03-25 18.04 18.04 17.97 18.02 0.0M
2024-03-22 18.08 18.12 18.02 18.02 0.0M
2024-03-21 17.89 17.97 17.89 17.97 0.0M
2024-03-20 17.81 17.85 17.79 17.82 0.0M
2024-03-19 17.87 17.87 17.76 17.79 0.0M
2024-03-18 17.97 18.02 17.96 17.99 0.0M
2024-03-15 17.95 18.01 17.90 17.90 0.0M
2024-03-14 17.98 18.01 17.94 17.98 0.0M
2024-03-13 17.94 17.94 17.69 17.69 0.0M
2024-03-12 18.32 18.32 18.25 18.31 0.0M
2024-03-11 18.41 18.41 18.30 18.33 0.0M
2024-03-08 18.50 18.53 18.47 18.50 0.0M
2024-03-07 18.50 18.50 18.43 18.47 0.0M
2024-03-06 18.30 18.51 18.30 18.45 0.0M
2024-03-05 18.39 18.41 18.36 18.36 0.0M
2024-03-04 18.47 18.47 18.39 18.43 0.0M
2024-03-01 18.43 18.50 18.39 18.46 0.0M
2024-02-29 18.11 18.24 18.11 18.21 0.0M
2024-02-28 18.18 18.18 18.03 18.08 0.1M
2024-02-27 18.32 18.33 18.26 18.28 0.0M
2024-02-26 18.33 18.36 18.26 18.30 0.0M
2024-02-23 18.42 18.45 18.38 18.40 0.0M
2024-02-22 18.14 18.41 18.14 18.38 0.0M
2024-02-21 18.36 18.37 18.17 18.21 0.0M
2024-02-20 18.37 18.38 18.32 18.37 0.0M
2024-02-19 18.37 18.38 18.32 18.36 0.0M
2024-02-16 18.28 18.33 18.27 18.31 0.0M
2024-02-15 18.22 18.26 18.18 18.22 0.0M
2024-02-14 18.04 18.27 18.04 18.24 0.0M
2024-02-13 18.00 18.00 17.87 17.87 0.0M
2024-02-12 17.92 18.00 17.87 17.99 0.0M
2024-02-09 17.95 18.06 17.86 18.03 0.0M
2024-02-08 18.14 18.14 18.02 18.02 0.0M
2024-02-07 18.10 18.22 18.09 18.18 0.1M
2024-02-06 17.98 18.20 17.98 18.19 0.0M
2024-02-05 18.01 18.01 17.85 17.91 0.0M
2024-02-02 17.80 17.88 17.76 17.83 0.0M
2024-02-01 17.77 17.77 17.67 17.67 0.0M
2024-01-31 17.72 17.74 17.65 17.72 0.0M
2024-01-30 17.68 17.68 17.44 17.49 0.0M
2024-01-29 17.65 17.76 17.60 17.73 0.0M
2024-01-26 17.33 17.40 17.30 17.35 0.0M
2024-01-25 17.19 17.39 17.17 17.39 0.0M
2024-01-24 17.20 17.30 17.18 17.30 0.1M
2024-01-23 17.16 17.18 17.01 17.16 0.1M
2024-01-22 17.47 17.56 17.44 17.52 0.0M
2024-01-19 17.39 17.47 17.38 17.40 0.0M
2024-01-18 17.22 17.31 17.21 17.28 0.0M
2024-01-17 17.40 17.40 17.19 17.22 0.0M
2024-01-16 17.54 17.59 17.48 17.48 0.0M
2024-01-15 17.61 17.64 17.59 17.60 0.0M
2024-01-12 17.42 17.55 17.42 17.50 0.0M
2024-01-11 17.23 17.29 17.16 17.16 0.0M
2024-01-10 17.10 17.21 17.10 17.17 0.0M
2024-01-09 17.28 17.28 17.10 17.15 0.0M
2024-01-08 17.19 17.19 17.09 17.14 0.0M
2024-01-05 17.27 17.28 17.22 17.24 0.0M
2024-01-04 17.20 17.20 17.15 17.18 0.0M
2024-01-03 17.04 17.06 16.98 17.06 0.0M
2024-01-02 16.92 17.03 16.87 17.03 0.1M