Xtrackers MSCI World Information Technology UCITS ETF 1C

XDWT
🏛️ Deutschland →
97.17
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 97.55 97.94 96.86 97.17 0.0M
2025-09-25 97.04 97.65 96.24 97.61 0.1M
2025-09-24 97.56 98.07 97.35 97.38 0.0M
2025-09-23 98.36 98.50 97.84 98.02 0.0M
2025-09-22 97.00 97.62 96.54 97.55 0.0M
2025-09-19 95.79 96.60 95.69 96.44 0.1M
2025-09-18 94.87 96.10 94.70 96.03 0.1M
2025-09-17 94.40 94.62 93.61 93.67 0.1M
2025-09-16 95.41 95.55 94.50 94.53 0.1M
2025-09-15 94.96 95.05 94.10 95.05 0.1M
2025-09-12 94.50 95.00 94.43 94.99 0.0M
2025-09-11 94.77 95.14 94.06 94.74 0.1M
2025-09-10 94.27 94.81 94.00 94.52 0.1M
2025-09-09 92.78 93.07 92.30 92.52 0.0M
2025-09-08 92.42 93.16 92.27 93.04 0.1M
2025-09-05 93.08 93.23 91.15 91.72 0.1M
2025-09-04 92.04 92.38 91.71 92.25 0.0M
2025-09-03 91.79 92.29 91.60 91.60 0.0M
2025-09-02 91.90 91.97 90.32 90.46 0.1M
2025-09-01 91.74 92.14 91.72 92.14 0.0M
2025-08-29 93.71 93.72 91.77 92.05 0.0M
2025-08-28 93.16 93.85 92.68 93.49 0.0M
2025-08-27 93.13 93.55 92.83 93.34 0.0M
2025-08-26 92.37 92.63 92.12 92.44 0.0M
2025-08-25 91.76 92.59 91.59 92.59 0.1M
2025-08-22 91.13 92.44 91.04 92.29 0.0M
2025-08-21 91.81 91.82 91.04 91.67 0.0M
2025-08-20 91.98 92.22 90.02 91.03 0.1M
2025-08-19 93.64 93.79 92.45 92.73 0.0M
2025-08-18 93.48 93.85 93.22 93.37 0.0M
2025-08-15 94.35 94.38 92.99 93.20 0.1M
2025-08-14 94.14 94.79 93.80 94.13 0.0M
2025-08-13 94.44 94.83 93.82 93.92 0.0M
2025-08-12 93.87 94.28 93.25 93.96 0.0M
2025-08-11 94.01 94.63 93.52 94.51 0.1M
2025-08-08 93.22 93.65 93.00 93.40 0.0M
2025-08-07 92.90 94.00 92.82 93.38 0.1M
2025-08-06 92.25 92.39 91.52 92.39 0.0M
2025-08-05 93.30 93.53 91.77 91.77 0.1M
2025-08-04 91.16 92.52 91.16 92.39 0.1M
2025-08-01 94.03 94.04 90.37 91.09 0.2M
2025-07-31 96.00 96.24 94.25 94.57 0.1M
2025-07-30 93.09 94.05 92.93 93.77 0.0M
2025-07-29 93.46 94.31 93.00 93.10 0.1M
2025-07-28 91.72 92.32 91.63 92.19 0.0M
2025-07-25 90.77 91.15 90.55 91.03 0.0M
2025-07-24 90.50 90.69 90.00 90.48 0.0M
2025-07-23 89.97 90.19 89.50 89.96 0.0M
2025-07-22 90.92 91.07 89.43 89.88 0.0M
2025-07-21 91.53 91.77 91.07 91.33 0.0M
2025-07-18 91.83 91.87 91.04 91.19 0.0M
2025-07-17 91.36 91.99 91.10 91.88 0.0M
2025-07-16 90.19 90.99 89.13 89.13 0.0M
2025-07-15 90.07 91.12 89.98 91.11 0.1M
2025-07-14 88.92 89.23 88.42 89.10 0.0M
2025-07-11 89.32 89.77 88.78 89.45 0.1M
2025-07-10 89.19 89.96 89.06 89.61 0.0M
2025-07-09 88.68 89.88 88.61 89.12 0.0M
2025-07-08 88.39 88.98 88.33 88.62 0.0M
2025-07-07 88.42 88.91 88.36 88.48 0.0M
2025-07-04 88.40 88.46 87.91 88.05 0.0M
2025-07-03 87.49 89.00 87.21 88.90 0.1M
2025-07-02 86.88 87.49 86.12 87.27 0.0M
2025-07-01 87.60 87.61 86.13 86.46 0.1M
2025-06-30 87.56 87.85 87.21 87.36 0.0M
2025-06-27 87.30 87.65 87.01 87.65 0.0M
2025-06-26 86.99 87.23 86.40 86.81 0.1M
2025-06-25 86.45 87.34 86.36 86.79 0.0M
2025-06-24 86.06 86.24 85.63 86.11 0.0M
2025-06-23 84.55 85.23 84.44 84.66 0.0M
2025-06-20 84.78 85.51 84.18 84.75 0.0M
2025-06-19 85.04 85.04 84.07 84.22 0.0M
2025-06-18 84.96 85.47 84.75 85.09 0.0M
2025-06-17 84.66 85.21 84.35 85.09 0.0M
2025-06-16 84.20 85.11 84.01 84.99 0.1M
2025-06-13 83.87 84.82 83.74 84.25 0.0M
2025-06-12 84.80 85.06 83.75 84.90 0.0M
2025-06-11 85.51 85.79 85.22 85.47 0.0M
2025-06-10 85.36 85.49 85.05 85.05 0.0M
2025-06-09 85.09 86.05 84.97 85.51 0.0M
2025-06-06 84.55 85.72 84.47 85.32 0.0M
2025-06-05 84.81 85.32 84.17 85.32 0.0M
2025-06-04 84.79 85.09 84.31 84.75 0.0M
2025-06-03 83.14 84.66 82.81 84.61 0.0M
2025-06-02 82.25 83.23 81.75 82.78 0.1M
2025-05-30 83.24 83.70 82.69 82.84 0.0M
2025-05-29 85.67 85.96 83.29 83.64 0.0M
2025-05-28 83.55 84.10 83.20 83.69 0.1M
2025-05-27 82.48 83.35 82.40 83.26 0.0M
2025-05-26 82.25 82.73 82.12 82.49 0.0M
2025-05-23 82.60 82.82 80.46 81.53 0.1M
2025-05-22 82.82 83.45 82.11 83.19 0.1M
2025-05-21 83.38 83.98 82.72 83.90 0.1M
2025-05-20 84.29 84.70 84.00 84.26 0.0M
2025-05-19 83.98 84.62 83.03 84.46 0.1M
2025-05-16 84.93 85.60 84.79 85.29 0.1M
2025-05-15 84.84 85.42 84.15 85.41 0.3M
2025-05-14 84.94 85.17 84.04 85.11 0.1M
2025-05-13 82.86 84.67 82.72 84.50 0.1M
2025-05-12 82.42 83.80 82.09 82.65 0.1M
2025-05-09 79.07 79.35 78.10 78.62 0.1M
2025-05-08 78.88 79.11 77.85 78.85 0.0M
2025-05-07 77.02 77.17 76.31 76.53 0.1M
2025-05-06 76.98 77.09 75.96 76.94 0.1M
2025-05-05 77.39 77.62 76.98 77.52 0.0M
2025-05-02 77.01 77.83 76.71 77.83 0.1M
2025-04-30 74.62 74.83 73.00 74.41 0.0M
2025-04-29 74.53 74.95 73.88 74.51 0.0M
2025-04-28 74.81 74.99 73.58 73.61 0.0M
2025-04-25 73.99 74.13 73.00 73.77 0.1M
2025-04-24 70.90 73.06 70.19 72.94 0.1M
2025-04-23 70.45 72.51 70.38 71.42 0.1M
2025-04-22 67.55 68.30 67.24 68.11 0.1M
2025-04-17 70.51 70.92 68.89 69.24 0.1M
2025-04-16 70.44 71.68 69.97 70.81 0.1M
2025-04-15 72.29 73.22 71.76 72.81 0.1M
2025-04-14 72.95 74.20 72.13 72.13 0.1M
2025-04-11 71.09 71.21 68.78 70.24 0.1M
2025-04-10 74.75 74.98 70.59 70.59 0.1M
2025-04-09 66.34 68.12 64.76 67.01 0.1M
2025-04-08 68.69 71.91 68.62 70.41 0.1M
2025-04-07 63.41 71.64 62.72 67.42 0.3M
2025-04-04 71.51 72.10 67.59 68.93 0.2M
2025-04-03 74.37 75.02 71.63 72.51 0.1M
2025-04-02 78.15 78.36 76.98 78.21 0.0M
2025-04-01 77.50 78.14 76.75 77.90 0.1M
2025-03-31 76.33 76.66 75.50 76.47 0.2M
2025-03-28 79.23 79.73 77.48 77.64 0.0M
2025-03-27 80.35 80.68 79.37 80.04 0.1M
2025-03-26 82.47 82.57 80.71 80.88 0.1M
2025-03-25 82.06 82.43 81.85 82.30 0.2M
2025-03-24 81.38 82.29 81.32 82.11 0.2M
2025-03-21 79.98 80.15 78.99 80.01 0.2M
2025-03-20 80.80 81.10 79.69 80.13 0.2M
2025-03-19 78.84 80.24 78.83 80.06 0.2M
2025-03-18 79.69 80.01 78.62 79.06 0.2M
2025-03-17 79.62 80.50 79.25 79.41 0.2M
2025-03-14 78.60 80.09 78.41 79.79 0.2M
2025-03-13 78.53 79.38 78.06 78.28 0.1M
2025-03-12 77.97 79.73 77.82 79.51 0.1M
2025-03-11 78.09 78.50 77.00 77.66 0.2M
2025-03-10 81.49 81.51 78.22 78.81 0.1M
2025-03-07 81.60 81.98 80.41 80.41 0.1M
2025-03-06 83.19 83.27 81.57 82.33 0.1M
2025-03-05 84.23 84.34 82.04 82.10 0.2M
2025-03-04 84.81 85.07 83.05 83.58 0.2M
2025-03-03 88.49 88.53 86.28 86.75 0.2M
2025-02-28 87.22 87.60 85.79 87.23 0.1M
2025-02-27 89.93 90.94 88.61 89.70 0.1M
2025-02-26 89.61 90.34 89.25 90.19 0.1M
2025-02-25 90.02 90.36 88.10 88.54 0.1M
2025-02-24 91.89 92.44 90.43 91.13 0.1M
2025-02-21 93.59 94.29 93.20 93.50 0.0M
2025-02-20 94.13 94.47 93.15 93.50 0.0M
2025-02-19 94.38 94.62 93.70 94.52 0.0M
2025-02-18 94.16 94.55 93.68 94.09 0.0M
2025-02-17 93.87 93.97 93.60 93.78 0.1M
2025-02-14 93.23 93.26 92.61 92.90 0.0M
2025-02-13 92.35 93.36 91.95 93.14 0.1M
2025-02-12 92.59 92.77 91.46 92.04 0.0M
2025-02-11 92.57 93.24 92.17 93.11 0.0M
2025-02-10 92.09 93.19 91.85 93.11 0.0M
2025-02-07 92.12 92.61 91.45 91.58 0.1M
2025-02-06 91.46 92.03 91.33 91.67 0.0M
2025-02-05 89.68 90.44 89.03 90.44 0.0M
2025-02-04 89.32 90.20 88.84 90.09 0.0M
2025-02-03 89.96 90.00 88.58 89.34 0.2M
2025-01-31 91.38 92.22 91.38 91.78 0.1M
2025-01-30 90.79 91.05 89.36 89.70 0.1M
2025-01-29 92.23 92.38 90.25 90.45 0.1M
2025-01-28 89.45 90.39 88.29 90.39 0.1M
2025-01-27 89.67 89.72 86.43 87.71 0.2M
2025-01-24 93.89 94.48 93.25 93.41 0.1M
2025-01-23 94.12 94.34 93.65 94.14 0.1M
2025-01-22 93.23 94.27 93.03 94.27 0.0M
2025-01-21 92.23 92.92 91.50 91.75 0.1M
2025-01-20 92.81 92.95 92.15 92.50 0.0M
2025-01-17 91.77 93.36 91.66 92.95 0.0M
2025-01-16 93.33 93.52 92.04 92.04 0.1M
2025-01-15 90.26 92.26 90.21 92.04 0.1M
2025-01-14 91.40 91.65 90.17 90.30 0.1M
2025-01-13 91.26 91.30 90.12 90.50 0.1M
2025-01-10 92.69 93.09 90.96 91.31 0.1M
2025-01-09 92.54 93.00 92.52 92.95 0.0M
2025-01-08 93.19 93.63 92.58 93.11 0.1M
2025-01-07 94.26 95.05 92.99 93.30 0.1M
2025-01-06 93.80 95.33 93.76 95.00 0.1M
2025-01-03 92.71 93.53 92.42 93.43 0.0M
2025-01-02 92.56 93.39 91.94 93.22 0.1M