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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 27.47 27.54 27.45 27.49 0.0M
2021-12-29 27.70 27.82 27.38 27.41 0.0M
2021-12-28 27.51 27.87 27.51 27.69 0.0M
2021-12-27 27.22 27.49 27.05 27.45 0.0M
2021-12-23 27.30 27.57 27.12 27.40 0.0M
2021-12-22 27.09 27.13 26.82 27.13 0.0M
2021-12-21 26.38 26.97 26.36 26.97 0.0M
2021-12-20 26.11 26.17 25.72 25.98 0.0M
2021-12-17 27.17 27.17 26.44 26.88 0.0M
2021-12-16 26.97 27.48 26.96 27.45 0.0M
2021-12-15 27.03 27.03 26.45 26.55 0.0M
2021-12-14 27.16 27.20 26.77 27.14 0.0M
2021-12-13 27.72 27.90 27.00 27.01 0.0M
2021-12-10 27.60 27.90 27.35 27.41 0.0M
2021-12-09 27.84 27.84 27.48 27.60 0.0M
2021-12-08 28.03 28.15 27.80 27.90 0.1M
2021-12-07 27.78 28.25 27.72 28.22 0.0M
2021-12-06 27.26 27.54 27.20 27.43 0.0M
2021-12-03 27.20 27.43 26.87 26.98 0.1M
2021-12-02 26.64 26.87 26.15 26.84 0.1M
2021-12-01 26.86 27.20 26.86 27.11 0.1M
2021-11-30 26.57 26.86 26.16 26.63 0.1M
2021-11-29 27.27 27.63 27.04 27.04 0.1M
2021-11-26 26.70 26.91 26.35 26.48 0.1M
2021-11-25 28.37 28.37 28.20 28.26 0.0M
2021-11-24 28.06 28.39 27.90 28.29 0.0M
2021-11-23 27.32 27.97 27.13 27.80 0.0M
2021-11-22 27.17 27.45 26.87 27.45 0.0M
2021-11-19 27.85 27.97 26.84 26.86 0.1M
2021-11-18 27.81 27.90 27.47 27.75 0.0M
2021-11-17 28.18 28.39 28.06 28.18 0.1M
2021-11-16 28.14 28.37 28.14 28.20 0.1M
2021-11-15 27.78 27.93 27.59 27.93 0.0M
2021-11-12 27.89 27.89 27.60 27.70 0.0M
2021-11-11 27.85 27.99 27.67 27.94 0.0M
2021-11-10 28.19 28.26 27.87 27.92 0.0M
2021-11-09 28.06 28.24 27.82 28.01 0.0M
2021-11-08 28.11 28.27 28.07 28.18 0.1M
2021-11-05 27.65 28.01 27.59 27.97 0.0M
2021-11-04 27.61 27.93 27.60 27.62 0.1M
2021-11-03 27.68 27.68 27.39 27.49 0.0M
2021-11-02 28.08 28.08 27.69 27.76 0.1M
2021-11-01 27.85 28.14 27.78 28.08 0.0M
2021-10-29 27.54 27.98 27.54 27.80 0.0M
2021-10-28 27.87 27.87 27.50 27.56 0.1M
2021-10-27 28.37 28.40 28.02 28.07 0.1M
2021-10-26 28.40 28.57 28.29 28.51 0.0M
2021-10-25 28.12 28.48 28.05 28.37 0.0M
2021-10-22 27.78 28.01 27.78 27.82 0.1M
2021-10-21 28.11 28.23 27.75 27.75 0.0M
2021-10-20 28.12 28.26 27.95 28.16 0.0M
2021-10-19 27.98 28.17 27.86 28.13 0.1M
2021-10-18 28.17 28.24 28.04 28.06 0.1M
2021-10-15 27.96 28.10 27.90 28.05 0.2M
2021-10-14 27.63 27.88 27.57 27.61 0.2M
2021-10-13 27.41 27.51 27.07 27.32 0.2M
2021-10-12 27.25 27.64 26.92 27.52 0.2M
2021-10-11 27.55 27.86 27.50 27.71 0.1M
2021-10-08 26.92 27.34 26.82 27.29 0.0M
2021-10-07 26.61 26.72 26.24 26.72 0.1M
2021-10-06 26.79 26.79 26.23 26.35 0.1M
2021-10-05 26.60 27.12 26.60 27.02 0.0M
2021-10-04 26.15 26.65 25.97 26.64 0.3M
2021-10-01 25.40 26.07 25.30 25.91 0.0M
2021-09-30 25.83 26.01 25.56 25.83 0.0M
2021-09-29 25.52 25.81 25.43 25.79 0.0M
2021-09-28 25.66 25.95 25.57 25.61 0.1M
2021-09-27 24.93 25.50 24.93 25.46 0.0M
2021-09-24 24.56 24.73 24.41 24.64 0.0M
2021-09-23 24.15 24.47 24.03 24.47 0.1M
2021-09-22 23.71 24.02 23.60 24.02 0.0M
2021-09-21 23.35 23.55 23.14 23.34 0.0M
2021-09-20 23.39 23.39 22.97 23.05 0.0M
2021-09-17 23.93 23.93 23.62 23.66 0.0M
2021-09-16 24.00 24.13 23.76 23.80 0.0M
2021-09-15 23.39 23.98 23.36 23.85 0.0M
2021-09-14 23.61 23.71 23.33 23.36 0.0M
2021-09-13 23.09 23.61 23.09 23.53 0.0M
2021-09-10 22.99 23.09 22.84 22.93 0.0M
2021-09-09 22.78 22.99 22.78 22.99 0.0M
2021-09-08 23.10 23.35 22.95 23.01 0.0M
2021-09-07 23.12 23.25 23.05 23.13 0.0M
2021-09-06 23.09 23.24 23.06 23.20 0.0M
2021-09-03 23.27 23.36 23.07 23.07 0.0M
2021-09-02 22.81 23.31 22.80 23.30 0.0M
2021-09-01 23.21 23.26 22.77 22.77 0.0M
2021-08-31 23.20 23.20 22.98 23.04 0.0M
2021-08-30 23.36 23.42 23.21 23.32 0.0M
2021-08-27 23.07 23.43 23.02 23.41 0.0M
2021-08-26 23.10 23.16 22.96 23.00 0.0M
2021-08-25 23.08 23.12 22.96 23.10 0.0M
2021-08-24 22.90 23.05 22.89 22.98 0.0M
2021-08-23 22.40 22.80 22.28 22.77 0.0M
2021-08-20 21.98 22.20 21.91 22.19 0.0M
2021-08-19 22.40 22.40 21.92 21.95 0.0M
2021-08-18 23.14 23.14 22.93 23.14 0.0M
2021-08-17 22.92 23.31 22.90 23.16 0.0M
2021-08-16 23.24 23.30 22.92 23.12 0.0M
2021-08-13 23.73 23.74 23.50 23.59 0.0M
2021-08-12 23.74 23.90 23.69 23.69 0.0M
2021-08-11 23.77 23.77 23.56 23.65 0.0M
2021-08-10 23.39 23.62 23.38 23.60 0.0M
2021-08-09 23.50 23.50 23.15 23.37 0.0M
2021-08-06 23.32 23.60 23.28 23.60 0.0M
2021-08-05 23.05 23.44 23.05 23.44 0.0M
2021-08-04 23.48 23.51 22.94 23.24 0.0M
2021-08-03 23.10 23.46 22.92 23.46 0.0M
2021-08-02 23.29 23.60 23.09 23.09 0.0M
2021-07-30 23.43 23.43 23.10 23.14 0.0M
2021-07-29 23.60 23.62 23.46 23.54 0.0M
2021-07-28 23.13 23.27 23.12 23.27 0.0M
2021-07-27 23.32 23.32 22.97 23.10 0.0M
2021-07-26 22.64 23.32 22.56 23.32 0.0M
2021-07-23 23.01 23.10 22.76 22.88 0.0M
2021-07-22 23.12 23.28 22.79 22.85 0.0M
2021-07-21 22.47 23.05 22.41 23.05 0.0M
2021-07-20 22.34 22.56 22.02 22.46 0.0M
2021-07-19 22.78 22.78 21.92 22.07 0.3M
2021-07-16 23.51 23.63 23.08 23.26 0.0M
2021-07-15 23.67 23.67 23.43 23.64 0.0M
2021-07-14 24.27 24.49 24.06 24.06 0.0M
2021-07-13 24.31 24.45 24.13 24.23 0.0M
2021-07-12 24.29 24.41 24.05 24.37 0.0M
2021-07-09 24.16 24.35 24.06 24.35 0.0M
2021-07-08 24.01 24.10 23.65 24.10 0.0M
2021-07-07 24.70 24.73 24.10 24.30 0.1M
2021-07-06 25.32 25.40 24.50 24.55 0.0M
2021-07-05 25.08 25.16 25.04 25.16 0.0M
2021-07-02 25.21 25.27 24.95 25.00 0.0M
2021-07-01 24.77 25.22 24.77 25.10 0.0M
2021-06-30 24.58 24.81 24.38 24.60 0.0M
2021-06-29 24.56 24.74 24.49 24.64 0.0M
2021-06-28 25.27 25.27 24.54 24.56 0.0M
2021-06-25 25.23 25.24 25.13 25.20 0.0M
2021-06-24 25.06 25.21 24.99 25.13 0.0M
2021-06-23 25.10 25.31 25.02 25.02 0.0M
2021-06-22 24.94 24.94 24.67 24.87 0.0M
2021-06-21 24.09 24.56 23.96 24.56 0.0M
2021-06-18 24.81 24.81 24.24 24.41 0.0M
2021-06-17 25.25 25.46 24.84 24.84 0.0M
2021-06-16 25.28 25.33 25.09 25.28 0.0M
2021-06-15 24.94 25.22 24.84 25.13 0.0M
2021-06-14 25.00 25.10 24.91 24.98 0.0M
2021-06-11 24.74 24.96 24.68 24.95 0.0M
2021-06-10 24.74 25.05 24.67 24.84 0.0M
2021-06-09 24.76 24.90 24.72 24.79 0.0M
2021-06-08 24.59 24.82 24.46 24.76 0.0M
2021-06-07 24.65 24.80 24.50 24.63 0.0M
2021-06-04 24.73 24.73 24.51 24.51 0.0M
2021-06-03 24.48 24.70 24.35 24.60 0.0M
2021-06-02 24.03 24.41 24.03 24.41 0.1M
2021-06-01 23.46 23.98 23.46 23.87 0.1M
2021-05-31 23.42 23.47 23.28 23.28 0.0M
2021-05-28 23.39 23.53 23.33 23.33 0.0M
2021-05-27 23.30 23.41 23.19 23.35 0.0M
2021-05-26 23.17 23.32 23.05 23.31 0.0M
2021-05-25 23.67 23.67 23.13 23.13 0.0M
2021-05-21 23.27 23.69 23.24 23.53 0.0M
2021-05-20 23.40 23.40 23.03 23.24 0.1M
2021-05-19 23.65 23.65 23.06 23.29 0.1M
2021-05-18 24.33 24.44 24.00 24.07 0.0M
2021-05-17 23.89 24.14 23.73 24.08 0.0M
2021-05-14 23.39 23.90 23.38 23.90 0.0M
2021-05-13 23.46 23.68 23.25 23.50 0.0M
2021-05-12 23.43 24.12 23.43 24.04 0.0M
2021-05-11 23.94 23.94 23.31 23.39 0.0M
2021-05-10 24.02 24.40 24.02 24.14 0.0M
2021-05-07 23.81 23.86 23.50 23.72 0.0M
2021-05-06 23.86 23.86 23.36 23.58 0.0M
2021-05-05 23.28 23.77 23.23 23.74 0.1M
2021-05-04 23.00 23.32 22.86 22.98 0.0M
2021-05-03 22.53 22.84 22.52 22.84 0.0M
2021-04-30 22.77 22.78 22.52 22.56 0.0M
2021-04-29 22.81 23.03 22.69 22.69 0.0M
2021-04-28 22.27 22.70 22.18 22.62 0.0M
2021-04-27 22.15 22.15 21.97 22.03 0.0M
2021-04-26 21.68 22.08 21.66 22.02 0.0M
2021-04-23 21.76 21.89 21.67 21.82 0.0M
2021-04-22 21.96 22.05 21.77 21.98 0.0M
2021-04-21 21.78 22.02 21.60 21.94 0.0M
2021-04-20 22.41 22.41 21.64 21.65 0.0M
2021-04-19 22.43 22.57 22.28 22.34 0.0M
2021-04-16 22.62 22.73 22.39 22.53 0.0M
2021-04-15 22.86 22.87 22.55 22.58 0.0M
2021-04-14 22.25 22.86 22.23 22.86 0.1M
2021-04-13 22.41 22.41 22.10 22.29 0.0M
2021-04-12 22.42 22.52 22.26 22.37 0.0M
2021-04-09 22.46 22.62 22.38 22.41 0.0M
2021-04-08 22.85 22.88 22.33 22.47 0.0M
2021-04-07 22.85 22.92 22.77 22.81 0.1M
2021-04-06 22.99 23.15 22.88 22.90 0.0M
2021-04-01 22.98 23.14 22.90 22.92 0.0M
2021-03-31 23.26 23.32 22.95 22.98 0.0M
2021-03-30 23.29 23.43 23.10 23.25 0.0M
2021-03-29 23.30 23.47 23.06 23.20 0.0M
2021-03-26 23.21 23.38 23.10 23.23 0.0M
2021-03-25 22.87 22.92 22.30 22.76 0.0M
2021-03-24 22.44 23.09 22.38 23.06 0.0M
2021-03-23 22.71 22.71 22.26 22.67 0.0M
2021-03-22 22.90 22.90 22.59 22.75 0.0M
2021-03-19 22.75 23.14 22.65 23.03 0.0M
2021-03-18 23.75 23.75 23.34 23.37 0.0M
2021-03-17 23.50 23.69 23.38 23.50 0.0M
2021-03-16 23.99 24.09 23.44 23.66 0.0M
2021-03-15 24.48 24.48 23.85 23.95 0.0M
2021-03-12 24.00 24.33 24.00 24.33 0.0M
2021-03-11 24.07 24.36 23.98 24.27 0.0M
2021-03-10 23.47 24.01 23.45 23.96 0.1M
2021-03-09 23.90 24.22 23.63 23.92 0.2M
2021-03-08 24.03 24.13 23.67 23.94 0.0M
2021-03-05 23.37 23.86 23.15 23.54 0.1M
2021-03-04 22.51 23.28 22.32 23.23 0.1M
2021-03-03 22.28 22.60 22.28 22.60 0.0M
2021-03-02 22.20 22.39 22.02 22.22 0.0M
2021-03-01 22.01 22.44 22.01 22.44 0.0M
2021-02-26 22.08 22.18 21.37 21.76 0.1M
2021-02-25 22.73 22.73 22.38 22.47 0.1M
2021-02-24 21.80 22.55 21.80 22.55 0.0M
2021-02-23 21.90 21.90 21.25 21.69 0.1M
2021-02-22 21.06 21.77 20.88 21.64 0.0M
2021-02-19 20.74 21.09 20.30 21.02 0.1M
2021-02-18 21.27 21.36 20.84 20.98 0.0M
2021-02-17 21.24 21.47 21.10 21.12 0.1M
2021-02-16 20.92 21.16 20.86 21.03 0.0M
2021-02-15 20.53 20.88 20.53 20.85 0.0M
2021-02-12 20.02 20.25 19.94 20.22 0.0M
2021-02-11 20.32 20.33 19.97 20.05 0.0M
2021-02-10 20.07 20.22 19.98 20.21 0.0M
2021-02-09 20.28 20.42 19.98 20.05 0.0M
2021-02-08 19.91 20.25 19.84 20.21 0.1M
2021-02-05 19.70 19.91 19.70 19.76 0.0M
2021-02-04 19.63 19.69 19.47 19.59 0.0M
2021-02-03 19.09 19.45 18.94 19.45 0.0M
2021-02-02 18.84 19.24 18.84 19.21 0.0M
2021-02-01 18.85 19.03 18.62 18.69 0.0M
2021-01-29 19.04 19.17 18.80 18.86 0.0M
2021-01-28 19.05 19.31 18.86 19.17 0.0M
2021-01-27 19.26 19.43 18.96 19.43 0.0M
2021-01-26 19.44 19.89 19.44 19.51 0.0M
2021-01-25 19.89 19.97 19.35 19.44 0.0M
2021-01-22 19.82 19.82 19.54 19.74 0.0M
2021-01-21 20.60 20.65 20.14 20.14 0.0M
2021-01-20 20.50 20.70 20.50 20.58 0.0M
2021-01-19 20.36 20.52 20.25 20.46 0.0M
2021-01-18 20.23 20.31 20.13 20.23 0.0M
2021-01-15 20.75 20.87 20.18 20.44 0.0M
2021-01-14 20.37 20.83 20.37 20.83 0.0M
2021-01-13 20.53 20.57 20.30 20.32 0.0M
2021-01-12 20.02 20.47 20.01 20.31 0.1M
2021-01-11 19.72 19.83 19.51 19.75 0.0M
2021-01-08 19.86 19.89 19.70 19.76 0.0M
2021-01-07 19.61 19.80 19.42 19.66 0.0M
2021-01-06 19.04 19.50 18.88 19.43 0.1M
2021-01-05 18.16 18.82 18.02 18.82 0.0M
2021-01-04 18.20 18.37 17.86 17.93 0.0M