Xtrackers MSCI USA Energy UCITS ETF 1D

XUEN
🏛️ Deutschland →
41.24
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
2025-09-26 40.76 41.40 40.76 41.24 0.0M
2025-09-25 40.14 40.70 40.14 40.70 0.0M
2025-09-24 39.53 40.46 39.53 40.46 0.0M
2025-09-23 38.84 39.81 38.67 39.76 0.0M
2025-09-22 39.27 39.27 38.74 38.91 0.0M
2025-09-19 39.46 39.53 39.02 39.02 0.0M
2025-09-18 39.61 39.70 39.46 39.46 0.0M
2025-09-17 39.18 39.43 39.14 39.33 0.0M
2025-09-16 38.80 39.22 38.76 39.22 0.0M
2025-09-15 39.38 39.38 38.86 39.02 0.0M
2025-09-12 39.16 39.58 39.16 39.45 0.0M
2025-09-11 39.48 39.56 39.33 39.39 0.0M
2025-09-10 38.94 39.15 38.78 38.97 0.0M
2025-09-09 38.49 39.20 38.35 39.04 0.0M
2025-09-08 38.86 38.86 38.12 38.39 0.0M
2025-09-05 39.55 39.55 38.50 38.50 0.0M
2025-09-04 39.27 39.69 39.27 39.69 0.0M
2025-09-03 40.11 40.11 39.38 39.43 0.0M
2025-09-02 40.24 40.42 39.88 40.13 0.0M
2025-09-01 40.12 40.19 39.98 40.17 0.0M
2025-08-29 39.91 40.20 39.91 40.02 0.0M
2025-08-28 39.71 39.83 39.66 39.66 0.0M
2025-08-27 39.29 39.92 39.29 39.71 0.0M
2025-08-26 39.34 39.34 38.99 38.99 0.0M
2025-08-25 39.16 39.17 39.02 39.17 0.0M
2025-08-22 38.81 38.96 38.79 38.93 0.0M
2025-08-21 38.39 38.49 38.16 38.49 0.0M
2025-08-20 38.13 38.16 37.97 38.16 0.0M
2025-08-19 38.33 38.47 38.17 38.47 0.0M
2025-08-18 38.46 38.48 38.25 38.45 0.0M
2025-08-15 38.68 38.68 38.53 38.63 0.0M
2025-08-14 38.55 38.64 38.39 38.54 0.0M
2025-08-13 38.19 38.19 37.95 38.09 0.0M
2025-08-12 38.32 38.41 38.11 38.37 0.0M
2025-08-11 38.26 38.59 38.26 38.33 0.0M
2025-08-08 38.16 38.65 38.07 38.32 0.0M
2025-08-07 38.57 38.64 38.31 38.31 0.0M
2025-08-06 39.13 39.26 38.91 38.92 0.0M
2025-08-05 39.09 39.09 38.51 38.62 0.0M
2025-08-04 39.20 39.25 38.93 39.11 0.0M
2025-08-01 40.26 40.43 38.97 39.03 0.0M
2025-07-31 39.99 40.61 39.94 40.20 0.0M
2025-07-30 40.35 40.72 40.33 40.33 0.0M
2025-07-29 40.06 40.36 39.97 40.26 0.0M
2025-07-28 39.48 39.90 39.48 39.86 0.0M
2025-07-25 39.23 39.28 38.96 39.03 0.0M
2025-07-24 38.83 38.91 38.64 38.91 0.0M
2025-07-23 38.50 38.68 38.39 38.65 0.0M
2025-07-22 38.29 38.57 38.19 38.30 0.0M
2025-07-21 38.78 38.96 38.50 38.50 0.0M
2025-07-18 39.47 39.57 39.02 39.06 0.0M
2025-07-17 39.16 39.27 39.15 39.27 0.0M
2025-07-16 39.48 39.72 38.83 38.83 0.0M
2025-07-15 39.81 39.81 39.68 39.68 0.0M
2025-07-14 39.89 40.15 39.69 39.70 0.0M
2025-07-11 39.93 40.21 39.66 40.19 0.0M
2025-07-10 39.46 39.93 39.34 39.91 0.0M
2025-07-09 39.64 40.00 39.49 39.64 0.0M
2025-07-08 38.62 39.66 38.62 39.56 0.0M
2025-07-07 38.66 39.02 38.66 38.73 0.0M
2025-07-04 38.86 38.86 38.56 38.60 0.0M
2025-07-03 38.86 39.07 38.81 39.07 0.0M
2025-07-02 38.39 38.63 38.29 38.34 0.0M
2025-07-01 37.99 38.17 37.68 38.12 0.0M
2025-06-30 38.35 38.53 38.06 38.23 0.0M
2025-06-27 38.70 38.72 38.28 38.28 0.0M
2025-06-26 38.31 38.55 38.21 38.55 0.0M
2025-06-25 38.63 38.63 38.33 38.40 0.0M
2025-06-24 38.85 39.00 38.66 38.77 0.0M
2025-06-23 40.88 41.09 40.17 40.17 0.0M
2025-06-20 40.17 40.36 40.17 40.27 0.0M
2025-06-19 40.33 40.55 40.33 40.55 0.0M
2025-06-18 40.23 40.61 40.03 40.03 0.0M
2025-06-17 39.59 40.38 39.59 40.19 0.0M
2025-06-16 40.33 40.33 39.41 39.41 0.0M
2025-06-13 39.81 40.66 39.58 39.58 0.0M
2025-06-12 38.95 39.00 38.48 39.00 0.0M
2025-06-11 38.77 38.97 38.71 38.72 0.0M
2025-06-10 38.28 39.11 38.28 39.11 0.0M
2025-06-09 38.23 38.39 38.23 38.30 0.0M
2025-06-06 37.57 38.31 37.57 38.31 0.0M
2025-06-05 37.63 37.75 37.33 37.53 0.0M
2025-06-04 38.38 38.52 37.80 37.83 0.0M
2025-06-03 37.78 38.58 37.69 38.58 0.0M
2025-06-02 37.77 37.94 37.64 37.65 0.0M
2025-05-30 37.68 37.99 37.52 37.52 0.0M
2025-05-29 38.42 38.50 37.52 37.52 0.0M
2025-05-28 38.18 38.45 37.91 37.91 0.0M
2025-05-27 38.00 38.18 37.87 38.07 0.0M
2025-05-26 37.88 38.10 37.82 37.90 0.0M
2025-05-23 37.77 37.77 37.38 37.60 0.0M
2025-05-22 37.81 37.93 37.48 37.56 0.0M
2025-05-21 38.58 38.62 38.06 38.17 0.0M
2025-05-20 39.11 39.19 39.00 39.00 0.0M
2025-05-19 39.54 39.58 39.11 39.13 0.0M
2025-05-16 39.86 40.12 39.77 39.82 0.0M
2025-05-15 39.30 39.60 39.00 39.60 0.0M
2025-05-14 39.95 39.95 39.66 39.90 0.0M
2025-05-13 39.91 40.13 39.87 40.13 0.0M
2025-05-12 40.00 40.35 39.68 39.79 0.0M
2025-05-09 38.22 38.60 38.22 38.34 0.0M
2025-05-08 37.74 38.31 37.74 38.31 0.0M
2025-05-07 37.58 37.58 37.07 37.34 0.0M
2025-05-06 37.56 37.60 37.47 37.59 0.0M
2025-05-05 37.40 37.53 37.20 37.42 0.0M
2025-05-02 37.79 37.90 37.53 37.68 0.0M
2025-04-30 38.04 38.05 37.14 37.51 0.0M
2025-04-29 38.14 38.16 37.99 38.02 0.0M
2025-04-28 37.98 38.05 37.92 38.05 0.0M
2025-04-25 38.41 38.41 37.83 37.96 0.0M
2025-04-24 37.65 37.99 37.65 37.96 0.0M
2025-04-23 38.15 38.38 37.29 37.33 0.1M
2025-04-22 36.72 37.25 36.65 37.15 0.0M
2025-04-17 37.15 37.95 37.12 37.95 0.0M
2025-04-16 36.30 37.34 36.22 37.34 0.0M
2025-04-15 36.91 37.36 36.58 37.06 0.0M
2025-04-14 36.39 37.22 36.39 36.59 0.0M
2025-04-11 36.11 36.11 35.24 35.28 0.0M
2025-04-10 39.01 39.31 36.27 36.27 0.0M
2025-04-09 36.01 36.05 35.00 35.95 0.0M
2025-04-08 38.09 38.54 37.81 37.94 0.0M
2025-04-07 35.48 37.48 35.20 37.48 0.0M
2025-04-04 40.97 40.97 38.37 38.46 0.0M
2025-04-03 43.47 43.47 41.53 41.74 0.0M
2025-04-02 45.37 45.37 45.04 45.16 0.0M
2025-04-01 45.29 45.29 44.79 45.11 0.0M
2025-03-31 44.20 45.25 44.17 45.25 0.0M
2025-03-28 44.82 45.03 44.40 44.40 0.0M
2025-03-27 45.43 45.43 45.08 45.14 0.0M
2025-03-26 45.07 45.77 45.07 45.48 0.0M
2025-03-25 44.74 44.97 44.74 44.90 0.0M
2025-03-24 44.50 45.10 44.37 44.88 0.0M
2025-03-21 44.42 44.49 44.05 44.13 0.0M
2025-03-20 44.27 44.49 44.20 44.29 0.0M
2025-03-19 43.29 44.01 43.20 43.96 0.0M
2025-03-18 43.21 43.57 43.10 43.10 0.0M
2025-03-17 42.71 43.18 42.55 43.17 0.0M
2025-03-14 41.92 42.60 41.62 42.42 0.0M
2025-03-13 41.79 41.79 41.67 41.76 0.0M
2025-03-12 41.56 41.82 41.48 41.71 0.0M
2025-03-11 42.08 42.23 41.39 41.48 0.0M
2025-03-10 41.72 42.57 41.46 42.05 0.0M
2025-03-07 41.39 41.79 41.34 41.37 0.0M
2025-03-06 40.99 41.00 40.40 41.00 0.0M
2025-03-05 42.35 42.35 40.45 40.45 0.0M
2025-03-04 43.17 43.17 42.20 42.46 0.0M
2025-03-03 45.25 45.28 44.40 44.40 0.0M
2025-02-28 44.33 44.76 44.33 44.58 0.0M
2025-02-27 44.14 44.69 44.14 44.69 0.0M
2025-02-26 44.09 44.18 43.90 43.92 0.0M
2025-02-25 45.06 45.06 43.83 43.83 0.0M
2025-02-24 45.00 45.01 44.78 45.00 0.0M
2025-02-21 45.58 45.72 45.36 45.48 0.0M
2025-02-20 45.42 45.42 45.30 45.31 0.0M
2025-02-19 45.11 45.70 45.11 45.70 0.0M
2025-02-18 45.14 45.38 45.08 45.38 0.0M
2025-02-17 45.11 45.11 44.87 45.03 0.0M
2025-02-14 44.73 45.11 44.73 45.10 0.0M
2025-02-13 44.54 44.71 44.43 44.71 0.0M
2025-02-12 46.09 46.09 45.54 45.54 0.0M
2025-02-11 46.11 46.28 45.92 46.13 0.0M
2025-02-10 44.98 45.75 44.98 45.75 0.0M
2025-02-07 44.88 45.02 44.63 44.98 0.0M
2025-02-06 45.56 45.74 44.98 44.98 0.0M
2025-02-05 45.26 45.35 45.13 45.31 0.0M
2025-02-04 44.58 45.35 44.45 45.35 0.0M
2025-02-03 44.90 44.90 44.59 44.81 0.0M
2025-01-31 45.25 45.58 44.45 44.82 0.0M
2025-01-30 45.17 45.36 45.16 45.30 0.0M
2025-01-29 45.02 45.16 44.81 45.16 0.0M
2025-01-28 45.37 45.52 44.90 44.90 0.0M
2025-01-27 45.67 45.68 44.82 44.98 0.0M
2025-01-24 46.21 46.21 45.58 45.58 0.0M
2025-01-23 46.19 46.56 46.02 46.07 0.0M
2025-01-22 46.88 46.88 46.50 46.70 0.0M
2025-01-21 47.79 47.94 46.94 47.12 0.0M
2025-01-20 48.01 48.01 47.39 47.40 0.0M
2025-01-17 47.52 47.85 47.43 47.83 0.0M
2025-01-16 47.17 47.35 46.93 47.12 0.0M
2025-01-15 46.53 47.06 46.38 47.06 0.0M
2025-01-14 46.06 46.23 45.88 46.00 0.0M
2025-01-13 45.51 46.40 45.45 46.37 0.0M
2025-01-10 45.02 45.70 45.02 45.10 0.0M
2025-01-09 44.70 44.83 44.70 44.81 0.0M
2025-01-08 44.79 44.82 44.54 44.61 0.0M
2025-01-07 43.94 44.68 43.94 44.50 0.0M
2025-01-06 44.32 44.64 44.16 44.43 0.0M
2025-01-03 44.36 44.61 44.17 44.50 0.0M
2025-01-02 43.49 44.47 43.49 44.47 0.0M