Xtrackers MSCI World Momentum ESG UCITS ETF 1C

XWEM
🏛️ Deutschland →
46.19
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
2023-12-29 32.38 32.41 32.37 32.41 0.0M
2023-12-28 32.28 32.31 32.24 32.31 0.0M
2023-12-27 32.31 32.31 32.17 32.17 0.0M
2023-12-22 32.25 32.34 32.25 32.34 0.0M
2023-12-21 32.22 32.22 32.09 32.16 0.0M
2023-12-20 32.36 32.39 32.36 32.39 0.0M
2023-12-19 32.34 32.34 32.28 32.28 0.0M
2023-12-18 32.17 32.21 32.17 32.21 0.0M
2023-12-15 32.04 32.20 32.04 32.20 0.0M
2023-12-14 32.52 32.52 31.95 31.95 0.0M
2023-12-13 32.58 32.63 32.58 32.58 0.0M
2023-12-12 32.35 32.45 32.30 32.43 0.0M
2023-12-11 32.21 32.44 32.16 32.29 0.0M
2023-12-08 31.90 32.06 31.88 32.06 0.0M
2023-12-07 31.81 31.84 31.73 31.84 0.0M
2023-12-06 32.06 32.06 31.80 31.80 0.0M
2023-12-05 31.59 31.80 31.56 31.80 0.0M
2023-12-04 31.78 31.78 31.61 31.61 0.0M
2023-12-01 31.70 31.87 31.70 31.87 0.0M
2023-11-30 31.52 31.63 31.52 31.55 0.0M
2023-11-29 31.32 31.43 31.32 31.40 0.0M
2023-11-28 31.47 31.47 31.42 31.46 0.0M
2023-11-27 31.51 31.58 31.51 31.58 0.0M
2023-11-24 31.58 31.61 31.56 31.56 0.0M
2023-11-23 31.59 31.64 31.59 31.64 0.0M
2023-11-22 31.48 31.68 31.48 31.68 0.0M
2023-11-21 31.45 31.45 31.35 31.41 0.0M
2023-11-20 31.26 31.38 31.26 31.38 0.0M
2023-11-17 31.39 31.40 31.35 31.35 0.0M
2023-11-16 31.13 31.13 31.09 31.12 0.0M
2023-11-15 31.23 31.36 31.21 31.21 0.0M
2023-11-14 31.09 31.26 31.08 31.26 0.0M
2023-11-13 30.95 31.03 30.94 30.98 0.0M
2023-11-10 30.67 30.85 30.58 30.82 0.0M
2023-11-09 30.61 30.76 30.61 30.76 0.0M
2023-11-08 30.34 30.47 30.34 30.46 0.0M
2023-11-07 30.27 30.53 30.27 30.53 0.0M
2023-11-06 30.33 30.33 30.25 30.29 0.0M
2023-11-03 30.31 30.37 30.22 30.37 0.0M
2023-11-02 30.02 30.33 30.02 30.31 0.0M
2023-11-01 29.54 29.84 29.53 29.82 0.0M
2023-10-31 29.19 29.42 29.19 29.42 0.0M
2023-10-30 29.30 29.30 29.19 29.19 0.0M
2023-10-27 29.28 29.28 29.17 29.20 0.0M
2023-10-26 29.31 29.53 29.31 29.35 0.0M
2023-10-25 29.75 29.85 29.69 29.71 0.0M
2023-10-24 29.42 29.78 29.42 29.67 0.0M
2023-10-23 29.49 29.49 29.26 29.47 0.0M
2023-10-20 29.75 29.76 29.44 29.44 0.0M
2023-10-19 30.20 30.36 30.10 30.11 0.0M
2023-10-18 30.58 30.62 30.47 30.47 0.0M
2023-10-17 30.78 30.78 30.68 30.74 0.0M
2023-10-16 30.70 30.90 30.62 30.86 0.0M
2023-10-13 30.96 30.98 30.77 30.77 0.0M
2023-10-12 30.94 31.09 30.94 31.08 0.0M
2023-10-11 30.60 30.73 30.60 30.66 0.0M
2023-10-10 30.54 30.74 30.54 30.74 0.0M
2023-10-09 30.22 30.25 30.16 30.25 0.0M
2023-10-06 29.94 30.13 29.94 30.13 0.0M
2023-10-05 29.96 30.01 29.84 29.84 0.0M
2023-10-04 29.51 29.75 29.51 29.74 0.0M
2023-10-03 30.23 30.23 29.80 29.80 0.0M
2023-10-02 30.22 30.29 30.21 30.29 0.0M
2023-09-29 30.25 30.35 30.23 30.23 0.0M
2023-09-28 30.21 30.32 30.14 30.32 0.0M
2023-09-27 30.04 30.15 30.04 30.15 0.0M
2023-09-26 30.13 30.15 29.99 29.99 0.0M
2023-09-25 30.10 30.26 30.07 30.22 0.0M
2023-09-22 30.05 30.26 30.05 30.23 0.0M
2023-09-21 30.43 30.43 30.09 30.09 0.0M
2023-09-20 30.62 30.71 30.62 30.66 0.0M
2023-09-19 30.61 30.67 30.53 30.53 0.0M
2023-09-18 30.68 30.68 30.60 30.60 0.0M
2023-09-15 31.11 31.14 30.68 30.68 0.0M
2023-09-14 30.65 31.01 30.65 31.01 0.0M
2023-09-13 30.55 30.66 30.48 30.61 0.0M
2023-09-12 30.89 30.89 30.73 30.73 0.0M
2023-09-11 30.83 30.90 30.81 30.81 0.0M
2023-09-08 30.73 30.78 30.66 30.76 0.0M
2023-09-07 30.67 30.74 30.67 30.69 0.0M
2023-09-06 30.80 30.84 30.70 30.70 0.0M
2023-09-05 30.81 30.94 30.81 30.88 0.0M
2023-09-04 30.93 30.94 30.83 30.83 0.0M
2023-09-01 30.65 30.79 30.65 30.79 0.0M
2023-08-31 30.59 30.75 30.59 30.71 0.0M
2023-08-30 30.57 30.57 30.46 30.50 0.0M
2023-08-29 30.29 30.46 30.29 30.46 0.0M
2023-08-28 30.09 30.19 30.08 30.19 0.0M
2023-08-25 29.91 29.97 29.91 29.94 0.0M
2023-08-24 30.44 30.44 30.01 30.04 0.0M
2023-08-23 29.88 30.12 29.88 30.11 0.0M
2023-08-22 29.74 29.94 29.74 29.85 0.0M
2023-08-21 29.47 29.70 29.47 29.52 0.2M
2023-08-18 29.41 29.41 29.24 29.38 0.0M
2023-08-17 29.76 29.80 29.59 29.63 0.0M
2023-08-16 29.82 29.91 29.81 29.91 0.0M
2023-08-15 30.05 30.05 29.82 29.89 0.0M
2023-08-14 29.73 29.96 29.73 29.96 0.0M
2023-08-11 29.80 29.80 29.70 29.70 0.0M
2023-08-10 29.85 29.94 29.85 29.94 0.0M
2023-08-09 30.11 30.11 29.76 29.80 0.0M
2023-08-08 29.83 30.06 29.83 29.96 0.0M
2023-08-07 29.85 29.86 29.80 29.86 0.0M
2023-08-04 29.93 29.93 29.85 29.87 0.0M
2023-08-03 29.89 29.89 29.87 29.87 0.0M
2023-08-02 30.05 30.13 30.05 30.05 0.0M
2023-08-01 30.44 30.44 30.33 30.33 0.0M
2023-07-31 30.32 30.34 30.31 30.31 0.0M
2023-07-28 30.34 30.37 30.34 30.37 0.0M
2023-07-27 30.09 30.38 30.09 30.38 0.0M
2023-07-26 30.26 30.26 29.97 29.97 0.0M
2023-07-25 30.11 30.32 30.11 30.32 0.0M
2023-07-24 29.96 30.08 29.96 30.08 0.0M
2023-07-21 29.97 30.13 29.97 30.13 0.0M
2023-07-20 29.89 30.07 29.89 30.07 0.0M
2023-07-19 30.17 30.17 30.05 30.05 0.0M
2023-07-18 29.85 29.99 29.85 29.99 0.0M
2023-07-17 29.73 29.85 29.69 29.85 0.0M