Xtrackers MSCI World Energy UCITS ETF 1C (A113FF)

XDW0
🏛️ Deutschland →
47.26
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 46.71 46.88 46.71 46.83 3.0K
09:10 46.77 46.77 46.77 46.77 0.0K
09:20 46.75 46.86 46.75 46.86 0.0K
09:30 46.83 46.83 46.83 46.83 0.1K
09:35 46.82 46.82 46.82 46.82 0.6K
09:45 46.88 46.88 46.88 46.88 0.1K
09:50 46.92 46.92 46.92 46.92 0.0K
09:55 46.80 46.91 46.80 46.87 0.0K
10:30 46.83 46.83 46.83 46.83 0.3K
10:35 46.92 46.92 46.92 46.92 0.1K
10:40 46.82 46.82 46.82 46.82 0.3K
10:50 46.85 46.85 46.85 46.85 0.0K
10:55 46.86 46.86 46.86 46.86 0.1K
11:05 46.81 46.81 46.80 46.80 0.2K
11:10 46.80 46.80 46.80 46.80 0.2K
11:15 46.80 46.80 46.80 46.80 0.5K
11:20 46.85 46.85 46.80 46.80 1.0K
11:25 46.80 46.80 46.80 46.80 0.5K
11:35 46.69 46.69 46.69 46.69 0.0K
11:40 46.74 46.74 46.74 46.74 0.2K
11:50 46.69 46.69 46.69 46.69 0.0K
12:00 46.74 46.74 46.74 46.74 0.5K
12:05 46.68 46.68 46.62 46.62 0.6K
12:20 46.68 46.68 46.68 46.68 0.1K
12:35 46.64 46.73 46.64 46.73 0.0K
13:05 46.80 46.80 46.70 46.70 0.0K
13:10 46.74 46.74 46.73 46.73 0.0K
13:15 46.79 46.79 46.79 46.79 0.0K
13:30 46.81 46.87 46.81 46.87 0.0K
13:35 46.74 46.74 46.74 46.74 0.0K
13:45 46.79 46.79 46.79 46.79 0.0K
13:55 46.82 46.82 46.82 46.82 0.2K
14:05 46.80 46.80 46.80 46.80 0.1K
14:25 46.84 46.84 46.84 46.84 0.0K
14:30 46.86 46.88 46.86 46.88 0.0K
14:35 46.83 46.83 46.83 46.83 0.5K
14:50 46.92 46.92 46.92 46.92 0.1K
14:55 46.85 46.93 46.85 46.93 0.0K
15:00 46.85 46.85 46.85 46.85 0.3K
15:10 46.74 46.81 46.74 46.81 0.4K
15:15 46.80 46.80 46.80 46.80 0.2K
15:25 46.77 46.77 46.77 46.77 0.0K
15:35 46.94 47.00 46.94 47.00 1.0K
15:50 47.24 47.24 47.24 47.24 0.3K
16:00 47.20 47.27 47.20 47.27 2.7K
16:05 47.29 47.35 47.29 47.35 0.1K
16:10 47.34 47.34 47.25 47.25 0.1K
16:15 47.36 47.36 47.36 47.36 0.0K
16:20 47.34 47.46 47.34 47.46 0.1K
16:25 47.38 47.38 47.38 47.38 0.2K
16:30 47.28 47.36 47.25 47.25 0.0K
16:35 47.24 47.30 47.24 47.30 0.3K
16:40 47.21 47.26 47.21 47.26 0.1K
16:50 47.21 47.21 47.21 47.21 1.0K
16:55 47.29 47.29 47.29 47.29 0.0K
17:00 47.22 47.28 47.21 47.21 0.0K
17:15 47.28 47.29 47.28 47.29 0.1K
17:25 47.31 47.31 47.22 47.22 0.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 46.71 47.46 46.62 47.26 0.0M
2025-09-25 46.24 46.71 46.10 46.71 0.0M
2025-09-24 45.47 46.44 45.45 46.44 0.0M
2025-09-23 44.83 45.94 44.82 45.73 0.0M
2025-09-22 45.07 45.15 44.62 44.89 0.0M
2025-09-19 45.30 45.46 44.90 44.94 0.0M
2025-09-18 45.46 45.63 45.15 45.34 0.0M
2025-09-17 45.22 45.40 45.08 45.26 0.0M
2025-09-16 44.97 45.25 44.76 45.25 0.0M
2025-09-15 45.28 45.29 44.83 45.04 0.0M
2025-09-12 45.00 45.57 45.00 45.32 0.0M
2025-09-11 45.43 45.54 45.01 45.36 0.0M
2025-09-10 44.81 45.26 44.72 45.02 0.0M
2025-09-09 44.48 45.18 44.38 45.00 0.0M
2025-09-08 44.81 44.85 44.08 44.32 0.0M
2025-09-05 45.46 45.48 44.24 44.36 0.0M
2025-09-04 45.29 45.60 45.18 45.56 0.0M
2025-09-03 46.09 46.19 45.27 45.33 0.0M
2025-09-02 46.10 46.48 45.80 46.03 0.0M
2025-09-01 45.98 46.10 45.89 46.08 0.0M
2025-08-29 45.86 46.18 45.74 46.00 0.0M
2025-08-28 45.71 45.90 45.39 45.60 0.0M
2025-08-27 45.42 45.86 45.36 45.64 0.0M
2025-08-26 45.32 45.40 44.95 44.97 0.0M
2025-08-25 45.07 45.22 44.96 45.20 0.0M
2025-08-22 44.76 45.12 44.76 44.98 0.0M
2025-08-21 44.32 44.50 44.16 44.48 0.0M
2025-08-20 44.00 44.26 43.90 44.13 0.0M
2025-08-19 43.63 44.04 43.63 43.97 0.0M
2025-08-18 44.09 44.09 43.64 43.90 0.0M
2025-08-15 44.15 44.20 43.87 44.09 0.0M
2025-08-14 43.97 44.02 43.77 44.00 0.1M
2025-08-13 43.63 43.83 43.47 43.60 0.0M
2025-08-12 43.86 44.01 43.62 43.90 0.0M
2025-08-11 43.84 44.15 43.70 43.79 0.0M
2025-08-08 43.72 44.15 43.70 43.80 0.0M
2025-08-07 44.00 44.30 43.75 43.75 0.0M
2025-08-06 44.42 44.65 44.28 44.37 0.0M
2025-08-05 44.24 44.34 43.78 43.93 0.0M
2025-08-04 44.15 44.38 43.85 44.16 0.0M
2025-08-01 45.13 45.21 43.91 44.05 0.0M
2025-07-31 45.23 45.57 44.96 45.13 0.0M
2025-07-30 45.41 45.70 45.18 45.23 0.0M
2025-07-29 45.13 45.38 45.00 45.32 0.0M
2025-07-28 44.30 44.82 44.30 44.75 0.0M
2025-07-25 44.16 44.26 43.80 44.01 0.0M
2025-07-24 43.82 44.00 43.55 43.91 0.0M
2025-07-23 43.58 43.81 43.56 43.78 0.0M
2025-07-22 43.36 43.68 43.20 43.33 0.0M
2025-07-21 43.82 43.97 43.44 43.47 0.0M
2025-07-18 44.27 44.54 43.90 43.96 0.0M
2025-07-17 43.97 44.13 43.84 44.07 0.0M
2025-07-16 44.24 44.47 43.63 43.63 0.0M
2025-07-15 44.50 44.59 44.30 44.43 0.0M
2025-07-14 44.75 44.93 44.31 44.43 0.0M
2025-07-11 44.57 44.87 44.28 44.85 0.0M
2025-07-10 44.19 44.65 43.97 44.49 0.0M
2025-07-09 44.42 44.58 44.18 44.26 0.0M
2025-07-08 43.36 44.20 43.21 44.10 0.0M
2025-07-07 43.54 43.63 43.32 43.39 0.0M
2025-07-04 43.58 43.67 43.36 43.44 0.0M
2025-07-03 43.66 43.93 43.56 43.84 0.0M
2025-07-02 43.29 43.63 43.13 43.24 0.0M
2025-07-01 42.85 43.00 42.51 42.97 0.0M
2025-06-30 43.22 43.38 42.90 43.00 0.0M
2025-06-27 43.60 43.62 43.25 43.27 0.0M
2025-06-26 43.10 43.44 42.88 43.35 0.0M
2025-06-25 43.60 43.69 43.14 43.18 0.0M
2025-06-24 43.50 43.86 43.38 43.58 0.0M
2025-06-23 45.87 45.97 45.08 45.13 0.0M
2025-06-20 45.06 45.37 44.96 45.17 0.0M
2025-06-19 45.46 45.74 45.31 45.62 0.0M
2025-06-18 45.42 45.58 44.96 44.99 0.0M
2025-06-17 44.61 45.45 44.59 45.22 0.0M
2025-06-16 45.34 45.44 44.42 44.53 0.1M
2025-06-13 45.10 45.68 44.51 44.67 0.0M
2025-06-12 44.00 44.00 43.54 43.98 0.0M
2025-06-11 43.78 44.01 43.56 43.60 0.0M
2025-06-10 43.17 43.91 43.17 43.91 0.0M
2025-06-09 43.05 43.20 42.90 43.13 0.0M
2025-06-06 42.53 43.16 42.45 43.11 0.0M
2025-06-05 42.55 42.72 42.18 42.39 0.0M
2025-06-04 43.25 43.37 42.58 42.63 0.0M
2025-06-03 42.54 43.37 42.35 43.37 0.0M
2025-06-02 42.47 42.77 42.22 42.48 0.0M
2025-05-30 42.46 42.68 42.15 42.22 0.0M
2025-05-29 43.23 43.26 42.14 42.19 0.0M
2025-05-28 42.82 43.03 42.58 42.58 0.0M
2025-05-27 42.65 42.92 42.42 42.68 0.0M
2025-05-26 42.57 42.71 42.48 42.61 0.0M
2025-05-23 42.35 42.42 41.66 42.15 0.0M
2025-05-22 42.37 42.44 41.96 42.16 0.0M
2025-05-21 43.15 43.16 42.55 42.70 0.0M
2025-05-20 43.45 43.61 43.24 43.38 0.0M
2025-05-19 43.67 43.77 43.23 43.39 0.0M
2025-05-16 44.05 44.32 43.87 44.03 0.0M
2025-05-15 43.44 43.89 43.23 43.74 0.0M
2025-05-14 44.21 44.35 43.74 44.10 0.0M
2025-05-13 43.93 44.32 43.85 44.32 0.0M
2025-05-12 44.01 44.68 43.86 43.91 0.0M
2025-05-09 42.42 42.90 42.29 42.60 0.0M
2025-05-08 41.95 42.47 41.87 42.47 0.0M
2025-05-07 41.71 41.86 41.24 41.57 0.0M
2025-05-06 41.79 41.83 41.39 41.79 0.0M
2025-05-05 41.59 41.84 41.29 41.64 0.0M
2025-05-02 42.23 42.26 41.40 41.92 0.0M
2025-04-30 42.04 42.11 41.10 41.74 0.0M
2025-04-29 42.26 42.37 41.94 42.18 0.0M
2025-04-28 42.34 42.48 42.03 42.21 0.0M
2025-04-25 42.53 42.60 41.79 42.11 0.0M
2025-04-24 41.77 42.08 41.50 42.01 0.0M
2025-04-23 42.37 42.65 41.27 41.46 0.0M
2025-04-22 40.85 41.38 40.73 41.25 0.0M
2025-04-17 41.29 42.00 41.00 41.86 0.0M
2025-04-16 40.26 41.34 40.01 41.32 0.0M
2025-04-15 40.73 41.26 40.32 40.87 0.0M
2025-04-14 40.20 41.06 40.12 40.21 0.0M
2025-04-11 39.58 39.90 38.74 39.08 0.0M
2025-04-10 42.73 42.74 39.80 39.80 0.0M
2025-04-09 40.00 40.04 38.46 39.21 0.1M
2025-04-08 41.69 42.32 41.20 41.50 0.0M
2025-04-07 39.24 42.45 39.10 40.85 0.1M
2025-04-04 44.91 45.00 41.91 42.18 0.1M
2025-04-03 47.41 47.70 45.58 45.76 0.1M
2025-04-02 49.39 49.39 48.85 49.10 0.0M
2025-04-01 49.25 49.25 48.69 49.09 0.0M
2025-03-31 48.40 49.40 48.27 49.17 0.0M
2025-03-28 49.03 49.22 48.42 48.42 0.0M
2025-03-27 49.54 49.55 49.11 49.33 0.0M
2025-03-26 49.17 49.90 49.07 49.56 0.0M
2025-03-25 48.88 49.36 48.82 48.94 0.0M
2025-03-24 48.52 49.00 48.23 48.76 0.0M
2025-03-21 48.48 48.55 48.10 48.16 0.0M
2025-03-20 48.29 48.48 47.76 48.35 0.0M
2025-03-19 47.28 47.98 47.14 47.98 0.0M
2025-03-18 47.17 47.42 46.97 47.07 0.0M
2025-03-17 46.49 47.08 46.41 47.08 0.0M
2025-03-14 45.81 46.49 45.50 46.32 0.0M
2025-03-13 45.59 46.16 45.58 45.67 0.0M
2025-03-12 45.35 45.66 45.18 45.63 0.0M
2025-03-11 45.84 46.06 45.09 45.19 0.0M
2025-03-10 45.51 46.26 45.22 45.75 0.0M
2025-03-07 45.13 45.60 44.88 45.18 0.0M
2025-03-06 44.95 45.02 44.37 44.90 0.0M
2025-03-05 45.97 46.08 44.40 44.40 0.0M
2025-03-04 46.86 46.86 45.66 46.12 0.0M
2025-03-03 48.90 48.90 48.12 48.12 0.0M
2025-02-28 48.15 48.42 47.74 48.22 0.0M
2025-02-27 47.94 48.57 47.80 48.40 0.0M
2025-02-26 47.91 47.98 47.57 47.74 0.0M
2025-02-25 48.64 48.70 47.51 47.51 0.0M
2025-02-24 48.63 48.82 48.31 48.61 0.0M
2025-02-21 49.24 49.41 48.88 49.07 0.0M
2025-02-20 49.19 49.48 48.97 49.10 0.0M
2025-02-19 49.18 49.57 48.99 49.46 0.0M
2025-02-18 48.67 48.84 48.44 48.79 0.0M
2025-02-17 48.44 48.61 48.38 48.50 0.0M
2025-02-14 48.49 48.87 48.33 48.57 0.0M
2025-02-13 48.38 48.50 48.09 48.37 0.0M
2025-02-12 49.32 49.56 49.00 49.13 0.0M
2025-02-11 49.35 49.70 49.20 49.56 0.0M
2025-02-10 48.64 49.24 48.50 49.18 0.0M
2025-02-07 48.08 48.42 47.95 48.37 0.0M
2025-02-06 48.69 49.33 48.23 48.32 0.0M
2025-02-05 48.57 48.70 48.18 48.49 0.0M
2025-02-04 47.75 48.50 47.41 48.50 0.0M
2025-02-03 47.86 48.00 47.40 47.93 0.1M
2025-01-31 48.51 48.70 47.67 48.08 0.0M
2025-01-30 48.15 48.55 48.07 48.43 0.0M
2025-01-29 47.86 48.27 47.66 48.10 0.0M
2025-01-28 48.20 48.50 47.79 47.79 0.1M
2025-01-27 48.54 48.64 47.76 47.90 0.0M
2025-01-24 49.19 49.25 48.36 48.53 0.0M
2025-01-23 49.06 49.64 49.06 49.15 0.0M
2025-01-22 49.65 49.90 49.29 49.64 0.0M
2025-01-21 50.47 50.55 49.70 49.97 0.0M
2025-01-20 50.63 50.67 50.11 50.24 0.0M
2025-01-17 50.43 50.54 50.17 50.54 0.0M
2025-01-16 49.95 50.21 49.76 49.89 0.0M
2025-01-15 49.39 49.91 49.20 49.91 0.0M
2025-01-14 49.04 49.24 48.83 48.96 0.0M
2025-01-13 48.81 49.66 48.68 49.52 0.0M
2025-01-10 48.26 49.31 48.25 48.45 0.0M
2025-01-09 48.06 48.30 48.01 48.15 0.0M
2025-01-08 48.28 48.28 47.80 48.01 0.0M
2025-01-07 47.37 48.22 47.31 48.01 0.0M
2025-01-06 47.66 48.06 47.44 47.79 0.0M
2025-01-03 47.49 47.91 47.40 47.77 0.0M
2025-01-02 46.78 47.66 46.61 47.59 0.0M