Xtrackers MSCI USA Information Technology UCITS ETF 1D

XUTC
🏛️ Deutschland →
116.38
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
2021-12-30 70.47 70.64 70.33 70.33 0.0M
2021-12-29 70.53 70.79 69.88 70.00 0.0M
2021-12-28 70.60 71.09 70.31 70.31 0.0M
2021-12-27 69.61 70.32 69.35 70.18 0.0M
2021-12-23 68.82 69.48 68.82 69.48 0.0M
2021-12-22 68.32 68.56 67.88 68.56 0.0M
2021-12-21 67.14 67.42 66.95 67.33 0.0M
2021-12-20 66.73 66.73 66.08 66.08 0.0M
2021-12-17 67.36 67.94 66.50 67.48 0.0M
2021-12-16 69.95 70.32 68.19 68.19 0.0M
2021-12-15 67.95 68.14 67.63 67.63 0.0M
2021-12-14 69.21 69.34 67.46 67.51 0.0M
2021-12-13 70.05 70.60 69.26 69.26 0.0M
2021-12-10 69.20 70.00 68.93 69.12 0.0M
2021-12-09 69.45 69.67 69.14 69.48 0.0M
2021-12-08 69.61 69.68 68.75 69.07 0.0M
2021-12-07 67.34 69.43 67.34 69.39 0.0M
2021-12-06 66.56 66.56 65.65 66.41 0.0M
2021-12-03 67.37 67.63 65.84 66.02 0.0M
2021-12-02 66.91 66.96 65.87 66.69 0.0M
2021-12-01 68.40 68.79 68.12 68.71 0.0M
2021-11-30 67.96 68.58 67.75 67.75 0.0M
2021-11-29 67.50 68.38 67.50 68.38 0.0M
2021-11-26 68.53 68.53 66.78 67.04 0.0M
2021-11-25 69.33 69.35 69.13 69.27 0.0M
2021-11-24 68.39 68.77 67.86 68.75 0.0M
2021-11-23 68.41 68.44 67.31 67.54 0.0M
2021-11-22 69.81 70.54 69.53 69.66 0.0M
2021-11-19 68.90 69.31 68.90 69.31 0.0M
2021-11-18 68.21 68.47 67.97 68.22 0.0M
2021-11-17 68.40 68.52 68.22 68.44 0.0M
2021-11-16 67.39 68.16 67.30 68.16 0.0M
2021-11-15 67.26 67.30 67.00 67.12 0.0M
2021-11-12 66.39 66.95 66.24 66.95 0.0M
2021-11-11 65.92 66.16 65.79 66.15 0.0M
2021-11-10 66.44 66.44 65.97 65.97 0.0M
2021-11-09 66.42 66.65 66.00 66.32 0.0M
2021-11-08 66.56 66.56 66.18 66.37 0.0M
2021-11-05 66.07 66.65 65.95 66.21 0.0M
2021-11-04 64.99 65.93 64.99 65.78 0.0M
2021-11-03 64.67 64.67 64.30 64.39 0.0M
2021-11-02 63.90 64.53 63.90 64.53 0.0M
2021-11-01 64.36 64.36 63.73 63.78 0.0M
2021-10-29 62.76 63.72 62.75 63.72 0.0M
2021-10-28 63.10 63.43 62.98 63.15 0.0M
2021-10-27 63.48 63.48 63.04 63.25 0.0M
2021-10-26 63.34 63.63 63.27 63.63 0.0M
2021-10-25 62.83 63.02 62.68 63.02 0.0M
2021-10-22 62.73 63.04 62.60 62.60 0.0M
2021-10-21 62.30 62.65 62.30 62.51 0.0M
2021-10-20 62.76 62.88 62.54 62.54 0.0M
2021-10-19 62.17 62.70 62.14 62.70 0.0M
2021-10-18 61.72 61.97 61.31 61.97 0.0M
2021-10-15 61.37 61.57 61.26 61.57 0.0M
2021-10-14 60.39 61.09 60.39 61.09 0.0M
2021-10-13 59.66 60.03 59.50 59.67 0.0M
2021-10-12 59.40 60.12 59.39 59.90 0.0M
2021-10-11 59.78 60.58 59.71 60.58 0.0M
2021-10-08 60.57 60.67 60.29 60.31 0.0M
2021-10-07 60.34 60.89 60.34 60.83 0.0M
2021-10-06 58.94 59.39 58.52 59.23 0.0M
2021-10-05 58.62 59.40 58.54 59.31 0.0M
2021-10-04 58.97 59.51 57.99 58.04 0.0M
2021-10-01 58.66 59.30 58.50 59.21 0.0M
2021-09-30 59.69 59.96 59.58 59.58 0.0M
2021-09-29 59.44 59.80 59.37 59.37 0.0M
2021-09-28 60.40 60.40 59.32 59.32 0.0M
2021-09-27 61.65 61.65 60.59 60.77 0.0M
2021-09-24 61.11 61.23 60.92 61.07 0.0M
2021-09-23 60.78 61.18 60.74 61.15 0.0M
2021-09-22 59.96 60.38 59.85 60.38 0.0M
2021-09-21 59.64 60.25 59.55 60.05 0.0M
2021-09-20 60.48 60.48 59.57 59.57 0.0M
2021-09-17 61.52 61.52 60.72 60.72 0.0M
2021-09-16 61.19 61.30 60.93 60.93 0.0M
2021-09-15 60.82 60.83 60.57 60.57 0.0M
2021-09-14 60.57 60.86 60.45 60.82 0.0M
2021-09-13 61.04 61.33 60.46 60.46 0.0M
2021-09-10 61.32 61.55 61.00 61.07 0.0M
2021-09-09 61.36 61.77 61.30 61.52 0.0M
2021-09-08 61.78 61.83 61.32 61.35 0.0M
2021-09-07 61.75 61.80 61.47 61.64 0.0M
2021-09-06 61.83 61.89 61.78 61.86 0.0M
2021-09-03 61.24 61.66 61.08 61.66 0.0M
2021-09-02 61.52 61.67 61.33 61.47 0.0M
2021-09-01 61.93 61.93 61.66 61.78 0.0M
2021-08-31 62.23 62.29 61.44 61.75 0.0M
2021-08-30 61.30 62.07 61.30 61.93 0.0M
2021-08-27 61.20 61.32 61.00 61.26 0.0M
2021-08-26 61.28 61.32 61.02 61.09 0.0M
2021-08-25 61.54 61.57 61.28 61.39 0.0M
2021-08-24 61.53 61.73 61.40 61.42 0.0M
2021-08-23 60.85 61.27 60.77 61.27 0.0M
2021-08-20 60.14 60.91 59.80 60.79 0.0M
2021-08-19 59.59 59.98 58.97 59.93 0.0M
2021-08-18 60.28 60.35 60.08 60.08 0.0M
2021-08-17 60.26 60.45 60.00 60.26 0.0M
2021-08-16 60.14 60.20 59.60 59.81 0.0M
2021-08-13 60.15 60.28 60.00 60.04 0.0M
2021-08-12 59.47 60.15 59.47 60.15 0.0M
2021-08-11 60.08 60.15 59.60 59.66 0.0M
2021-08-10 60.33 60.61 59.92 59.98 0.0M
2021-08-09 60.26 60.43 60.19 60.28 0.0M
2021-08-06 60.13 60.31 60.05 60.30 0.0M
2021-08-05 59.74 60.14 59.74 60.05 0.0M
2021-08-04 59.51 59.51 59.18 59.51 0.0M
2021-08-03 59.13 59.30 58.80 58.98 0.0M
2021-08-02 59.48 59.53 59.08 59.47 0.0M
2021-07-30 58.70 59.12 58.63 59.08 0.0M
2021-07-29 59.48 59.48 58.90 59.26 0.0M
2021-07-28 59.24 59.59 58.80 59.42 0.0M
2021-07-27 60.04 60.07 58.70 58.70 0.0M
2021-07-26 60.23 60.23 59.74 59.92 0.0M
2021-07-23 59.61 60.15 59.61 60.15 0.0M
2021-07-22 59.13 59.43 58.92 59.43 0.0M
2021-07-21 58.68 58.82 58.32 58.78 0.0M
2021-07-20 58.09 58.30 57.71 58.29 0.0M
2021-07-19 58.06 58.27 57.27 57.69 0.0M
2021-07-16 58.76 58.98 58.44 58.49 0.0M
2021-07-15 59.19 59.23 58.76 58.92 0.0M
2021-07-14 59.01 59.47 59.01 59.18 0.0M
2021-07-13 58.43 59.30 58.40 59.30 0.0M
2021-07-12 58.49 58.77 58.32 58.37 0.0M
2021-07-09 58.06 58.35 57.77 58.35 0.0M
2021-07-08 58.64 58.64 57.45 57.69 0.0M
2021-07-07 58.52 58.87 58.48 58.51 0.0M
2021-07-06 57.81 58.55 57.68 58.35 0.0M
2021-07-05 57.82 57.91 57.75 57.82 0.0M
2021-07-02 57.32 57.79 57.32 57.68 0.0M
2021-07-01 57.25 57.27 56.93 56.93 0.0M
2021-06-30 57.20 57.31 57.02 57.24 0.0M
2021-06-29 56.57 56.88 56.54 56.87 0.0M
2021-06-28 56.06 56.48 56.00 56.48 0.0M
2021-06-25 55.90 55.96 55.72 55.91 0.0M
2021-06-24 55.69 56.12 55.66 56.06 0.0M
2021-06-23 55.68 55.78 55.43 55.52 0.0M
2021-06-22 55.08 55.55 55.08 55.55 0.0M
2021-06-21 54.85 55.14 54.70 55.04 0.0M
2021-06-18 55.22 55.22 54.87 54.92 0.0M
2021-06-17 53.75 55.18 53.75 55.18 0.0M
2021-06-16 53.68 53.75 53.61 53.75 0.0M
2021-06-15 53.99 54.22 53.70 53.70 0.0M
2021-06-14 53.72 53.74 53.36 53.64 0.0M
2021-06-11 52.84 53.45 52.84 53.45 0.0M
2021-06-10 52.42 52.82 52.28 52.74 0.0M
2021-06-09 52.45 52.53 52.40 52.49 0.0M
2021-06-08 52.47 52.55 52.30 52.36 0.0M
2021-06-07 52.23 52.43 52.12 52.12 0.0M
2021-06-04 51.63 52.30 51.63 52.24 0.0M
2021-06-03 51.73 51.84 51.38 51.64 0.0M
2021-06-02 51.47 51.95 51.47 51.89 0.0M
2021-06-01 51.80 51.88 51.20 51.41 0.0M
2021-05-31 51.93 51.93 51.56 51.56 0.0M
2021-05-28 51.88 52.07 51.78 51.96 0.0M
2021-05-27 51.64 51.92 51.54 51.92 0.0M
2021-05-26 51.79 51.95 51.74 51.74 0.0M
2021-05-25 51.80 51.90 51.54 51.59 0.0M
2021-05-21 51.14 51.46 51.09 51.09 0.0M
2021-05-20 50.04 51.05 49.92 51.05 0.0M
2021-05-19 49.54 49.60 49.10 49.60 0.0M
2021-05-18 50.69 50.78 50.35 50.40 0.0M
2021-05-17 50.95 50.95 50.30 50.30 0.0M
2021-05-14 50.46 50.75 50.27 50.75 0.0M
2021-05-13 49.62 50.34 49.35 50.13 0.0M
2021-05-12 50.53 50.67 49.76 49.76 0.0M
2021-05-11 50.51 50.51 49.68 50.43 0.0M
2021-05-10 52.04 52.04 51.22 51.22 0.0M
2021-05-07 52.11 52.49 51.85 52.40 0.0M
2021-05-06 52.06 52.06 51.17 51.70 0.0M
2021-05-05 52.13 52.41 51.95 52.41 0.0M
2021-05-04 52.90 52.93 51.60 51.60 0.0M
2021-05-03 53.34 53.40 52.81 52.85 0.0M
2021-04-30 53.37 53.44 53.15 53.38 0.0M
2021-04-29 54.03 54.11 53.27 53.27 0.0M
2021-04-28 54.14 54.14 53.76 53.79 0.0M
2021-04-27 55.01 55.03 54.46 54.60 0.0M
2021-04-26 54.41 54.80 54.13 54.74 0.0M
2021-04-23 53.90 54.41 53.72 54.41 0.0M
2021-04-22 54.42 54.64 54.23 54.64 0.0M
2021-04-21 53.97 54.23 53.84 54.23 0.0M
2021-04-20 54.32 54.37 53.65 53.65 0.0M
2021-04-19 55.14 55.14 54.32 54.32 0.0M
2021-04-16 55.18 55.19 55.00 55.00 0.0M
2021-04-15 54.44 55.15 54.44 55.12 0.0M
2021-04-14 54.86 55.11 54.52 54.53 0.0M
2021-04-13 54.58 54.90 54.53 54.72 0.0M
2021-04-12 54.87 54.87 54.35 54.43 0.0M
2021-04-09 54.22 54.51 54.03 54.46 0.0M
2021-04-08 54.03 54.16 53.99 54.16 0.0M
2021-04-07 53.60 53.60 53.23 53.43 0.0M
2021-04-06 53.88 53.88 53.38 53.76 0.0M
2021-04-01 52.47 53.04 52.47 52.82 0.0M
2021-03-31 51.40 52.16 51.23 52.16 0.0M
2021-03-30 51.42 51.45 51.13 51.28 0.0M
2021-03-29 51.40 51.81 51.16 51.30 0.0M
2021-03-26 50.51 51.06 50.23 51.06 0.0M
2021-03-25 50.61 50.75 50.00 50.41 0.0M
2021-03-24 51.42 51.57 50.90 50.93 0.0M
2021-03-23 51.15 51.61 51.00 51.30 0.0M
2021-03-22 50.41 51.13 50.33 51.13 0.0M
2021-03-19 50.48 50.66 49.94 50.42 0.0M
2021-03-18 51.16 51.32 50.60 50.85 0.1M
2021-03-17 51.93 51.93 51.11 51.15 0.0M
2021-03-16 51.71 52.42 51.58 52.06 0.0M
2021-03-15 50.90 51.05 50.76 50.94 0.0M
2021-03-12 50.62 50.62 50.26 50.32 0.0M
2021-03-11 50.68 51.17 50.63 51.17 0.0M
2021-03-10 50.36 50.71 50.25 50.42 0.0M
2021-03-09 49.39 50.30 49.39 50.26 0.0M
2021-03-08 49.03 50.04 48.81 49.71 0.0M
2021-03-05 48.52 49.54 48.19 48.28 0.0M
2021-03-04 49.73 49.77 48.81 49.45 0.0M
2021-03-03 51.34 51.54 50.13 50.43 0.0M
2021-03-02 51.79 52.06 51.17 51.17 0.0M
2021-03-01 51.16 51.61 50.85 51.56 0.0M
2021-02-26 49.19 50.44 49.19 50.44 0.0M
2021-02-25 51.16 51.16 50.19 50.19 0.0M
2021-02-24 50.51 51.05 50.22 50.80 0.0M
2021-02-23 51.19 51.30 49.60 50.24 0.0M
2021-02-22 51.83 51.83 51.10 51.19 0.0M
2021-02-19 52.51 52.63 52.35 52.58 0.0M
2021-02-18 52.61 52.65 51.98 52.13 0.0M
2021-02-17 53.40 53.40 52.44 52.44 0.0M
2021-02-16 53.63 53.83 53.20 53.23 0.0M
2021-02-15 53.43 53.60 53.22 53.50 0.0M
2021-02-12 52.95 53.14 52.94 53.11 0.0M
2021-02-11 52.41 52.93 52.41 52.93 0.0M
2021-02-10 52.83 52.84 51.99 52.22 0.0M
2021-02-09 52.69 52.85 52.47 52.66 0.0M
2021-02-08 52.64 52.69 52.44 52.53 0.0M
2021-02-05 52.82 52.88 52.29 52.29 0.0M
2021-02-04 51.78 52.19 51.78 52.18 0.0M
2021-02-03 52.10 52.10 51.52 51.62 0.0M
2021-02-02 51.00 51.67 51.00 51.55 0.0M
2021-02-01 49.97 50.46 49.70 50.46 0.0M
2021-01-29 49.81 50.23 49.46 49.46 0.0M
2021-01-28 50.06 50.76 49.50 50.74 0.0M
2021-01-27 51.45 51.67 50.47 50.63 0.0M
2021-01-26 51.13 51.40 51.08 51.08 0.0M
2021-01-25 51.27 51.57 50.44 50.85 0.0M
2021-01-22 50.82 50.84 50.52 50.67 0.0M
2021-01-21 50.88 50.88 50.43 50.75 0.0M
2021-01-20 49.59 50.61 49.59 50.48 0.0M
2021-01-19 49.53 49.59 49.12 49.12 0.0M
2021-01-18 49.14 49.21 49.07 49.14 0.0M
2021-01-15 49.41 49.59 49.06 49.38 0.0M
2021-01-14 49.77 50.03 49.52 49.77 0.0M
2021-01-13 49.48 49.82 49.23 49.82 0.0M
2021-01-12 49.42 49.74 49.26 49.42 0.0M
2021-01-11 49.92 49.92 49.44 49.73 0.0M
2021-01-08 49.54 49.75 49.32 49.44 0.0M
2021-01-07 48.10 49.10 47.83 49.04 0.0M
2021-01-06 47.70 48.51 47.25 48.51 0.0M
2021-01-05 48.55 48.69 48.15 48.40 0.0M
2021-01-04 49.51 49.61 48.38 48.38 0.0M