Xtrackers MSCI World Quality ESG UCITS ETF 1C

XWEQ
🏛️ Deutschland →
41.32
Letzte Aktualisierung: 2025-10-03
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
2024-12-30 41.41 41.47 41.07 41.07 0.0M
2024-12-27 41.78 41.78 41.38 41.43 0.0M
2024-12-23 41.46 41.51 41.25 41.29 0.0M
2024-12-20 41.17 41.38 40.65 41.38 0.0M
2024-12-19 41.42 41.60 41.37 41.50 0.0M
2024-12-18 42.12 42.29 42.10 42.25 0.0M
2024-12-17 42.03 42.13 42.01 42.07 0.0M
2024-12-16 42.17 42.27 42.06 42.24 0.0M
2024-12-13 42.48 42.48 42.18 42.18 0.0M
2024-12-12 42.55 42.58 42.38 42.53 0.0M
2024-12-11 42.38 42.72 42.38 42.72 0.0M
2024-12-10 42.46 42.52 42.39 42.48 0.0M
2024-12-09 42.58 42.58 42.26 42.37 0.0M
2024-12-06 42.42 42.68 42.38 42.54 0.0M
2024-12-05 42.65 42.72 42.42 42.50 0.0M
2024-12-04 42.61 42.75 42.56 42.70 0.0M
2024-12-03 42.62 42.62 42.39 42.48 0.0M
2024-12-02 42.32 42.58 42.24 42.55 0.0M
2024-11-29 42.08 42.25 42.05 42.25 0.0M
2024-11-28 42.10 42.12 42.00 42.04 0.1M
2024-11-27 42.22 42.22 41.89 41.89 0.0M
2024-11-26 42.08 42.25 41.99 42.21 0.0M
2024-11-25 42.20 42.20 42.00 42.03 0.0M
2024-11-22 41.71 42.20 41.71 42.15 0.0M
2024-11-21 41.14 41.58 41.14 41.58 0.0M
2024-11-20 41.20 41.20 41.00 41.00 0.0M
2024-11-19 40.99 40.99 40.64 40.94 0.0M
2024-11-18 41.05 41.05 40.85 41.05 0.0M
2024-11-15 41.48 41.48 41.06 41.07 0.0M
2024-11-14 41.87 42.03 41.79 41.79 0.0M
2024-11-13 41.59 41.85 41.48 41.83 0.0M
2024-11-12 41.59 41.76 41.59 41.73 0.0M
2024-11-11 41.44 41.83 41.44 41.78 0.0M
2024-11-08 41.17 41.34 41.05 41.34 0.0M
2024-11-07 40.99 41.03 40.95 41.03 0.0M
2024-11-06 40.85 41.17 40.68 40.90 0.0M
2024-11-05 39.28 39.49 39.26 39.49 0.0M
2024-11-04 39.36 39.40 39.26 39.27 0.0M
2024-11-01 39.26 39.67 39.26 39.67 0.0M
2024-10-31 39.71 39.71 39.29 39.35 0.0M
2024-10-30 40.34 40.34 40.01 40.12 0.0M
2024-10-29 40.33 40.34 40.27 40.34 0.0M
2024-10-28 40.45 40.45 40.30 40.30 0.0M
2024-10-25 40.21 40.42 40.21 40.33 0.0M
2024-10-24 40.42 40.45 40.22 40.22 0.0M
2024-10-23 40.62 40.63 40.39 40.39 0.0M
2024-10-22 40.58 40.58 40.37 40.45 0.0M
2024-10-21 40.61 40.67 40.48 40.48 0.0M
2024-10-18 40.53 40.61 40.53 40.58 0.0M
2024-10-17 40.56 40.79 40.55 40.66 0.0M
2024-10-16 40.19 40.29 40.12 40.28 0.0M
2024-10-15 40.82 40.82 40.30 40.30 0.0M
2024-10-14 40.08 40.54 40.08 40.48 0.0M
2024-10-11 39.84 40.15 39.82 40.05 0.0M
2024-10-10 39.94 39.94 39.76 39.87 0.0M
2024-10-09 39.48 39.81 39.48 39.81 0.0M
2024-10-08 39.05 39.52 39.05 39.52 0.0M
2024-10-07 39.52 39.52 39.33 39.39 0.0M
2024-10-04 39.12 39.60 39.12 39.29 0.0M
2024-10-03 39.16 39.21 39.13 39.21 0.0M
2024-10-02 39.00 39.26 38.95 39.26 0.0M
2024-10-01 39.24 39.39 38.93 39.06 0.0M
2024-09-30 39.01 39.04 38.85 39.04 0.0M
2024-09-27 39.20 39.20 39.13 39.16 0.0M
2024-09-26 39.32 39.46 39.08 39.08 0.0M
2024-09-25 38.73 38.96 38.73 38.96 0.0M
2024-09-24 39.05 39.09 38.75 38.89 0.0M
2024-09-23 38.80 38.93 38.77 38.93 0.0M
2024-09-20 38.92 38.92 38.65 38.70 0.0M
2024-09-19 38.90 39.17 38.90 39.03 0.0M
2024-09-18 38.76 38.76 38.57 38.60 0.0M
2024-09-17 38.75 38.86 38.75 38.85 0.0M
2024-09-16 38.69 38.72 38.59 38.61 0.0M
2024-09-13 38.57 38.76 38.57 38.74 0.0M
2024-09-12 38.57 38.61 38.36 38.42 0.0M
2024-09-11 37.91 38.02 37.73 37.73 0.0M
2024-09-10 37.76 37.98 37.76 37.94 0.0M
2024-09-09 37.65 37.81 37.63 37.79 0.0M
2024-09-06 37.67 38.01 37.30 37.37 0.0M
2024-09-05 38.00 38.00 37.68 37.68 0.0M
2024-09-04 38.07 38.19 38.05 38.05 0.0M
2024-09-03 39.02 39.05 38.63 38.63 0.0M
2024-09-02 39.06 39.07 38.95 39.07 0.0M
2024-08-30 38.81 38.99 38.80 38.80 0.0M
2024-08-29 38.48 39.06 38.48 39.01 0.0M
2024-08-28 38.74 38.82 38.55 38.55 0.0M
2024-08-27 38.54 38.54 38.37 38.52 0.0M
2024-08-26 38.60 38.74 38.52 38.52 0.0M
2024-08-23 38.46 38.69 38.35 38.50 0.0M
2024-08-22 38.54 38.67 38.54 38.54 0.0M
2024-08-21 38.39 38.52 38.39 38.43 0.0M
2024-08-20 38.60 38.60 38.40 38.40 0.0M
2024-08-19 38.27 38.43 38.25 38.38 0.0M
2024-08-16 38.53 38.53 38.30 38.37 0.0M
2024-08-15 37.80 38.42 37.79 38.36 0.0M
2024-08-14 37.66 37.71 37.50 37.64 0.0M
2024-08-13 37.45 37.56 37.37 37.56 0.0M
2024-08-12 37.39 37.47 37.26 37.26 0.0M
2024-08-09 37.08 37.29 37.08 37.21 0.0M
2024-08-08 36.25 37.03 36.19 37.03 0.0M
2024-08-07 36.73 37.08 36.73 36.97 0.0M
2024-08-06 36.54 36.81 36.39 36.56 0.0M
2024-08-05 36.50 36.50 35.77 36.22 0.0M
2024-08-02 37.95 37.95 36.94 37.01 0.0M
2024-08-01 39.06 39.09 38.46 38.46 0.0M
2024-07-31 38.56 38.86 38.55 38.82 0.0M
2024-07-30 38.29 38.52 38.21 38.21 0.0M
2024-07-29 38.33 38.60 38.19 38.19 0.0M
2024-07-26 37.94 38.09 37.94 38.09 0.0M
2024-07-25 38.02 38.15 37.89 38.03 0.0M
2024-07-24 38.58 38.75 38.25 38.27 0.0M
2024-07-23 38.77 38.98 38.77 38.94 0.0M
2024-07-22 38.46 38.75 38.46 38.57 0.0M
2024-07-19 38.61 38.70 38.37 38.37 0.0M
2024-07-18 39.01 39.05 38.64 38.64 0.0M
2024-07-17 39.27 39.27 38.94 38.94 0.0M
2024-07-16 39.35 39.51 39.34 39.44 0.0M
2024-07-15 39.35 39.36 39.35 39.36 0.0M
2024-07-12 39.08 39.39 39.02 39.35 0.0M
2024-07-11 39.42 39.46 39.08 39.08 0.0M
2024-07-10 39.06 39.25 39.06 39.15 0.0M
2024-07-09 39.03 39.19 39.03 39.05 0.0M
2024-07-08 38.95 39.03 38.95 38.98 0.0M
2024-07-05 38.99 38.99 38.89 38.91 0.0M
2024-07-04 38.97 39.05 38.88 38.88 0.0M
2024-07-03 38.89 38.96 38.84 38.89 0.0M
2024-07-02 38.73 38.79 38.62 38.79 0.0M
2024-07-01 38.88 38.92 38.76 38.76 0.0M
2024-06-28 39.17 39.32 39.03 39.03 0.0M
2024-06-27 39.03 39.06 39.00 39.00 0.0M
2024-06-26 39.37 39.37 39.04 39.04 0.0M
2024-06-25 38.94 39.17 38.92 39.13 0.0M
2024-06-24 39.22 39.22 39.14 39.14 0.0M
2024-06-21 39.32 39.37 39.18 39.25 0.0M
2024-06-20 39.43 39.55 39.40 39.40 0.0M
2024-06-19 39.40 39.40 39.25 39.26 0.0M
2024-06-18 39.11 39.15 39.11 39.15 0.0M
2024-06-17 38.97 38.97 38.84 38.84 0.0M
2024-06-14 38.93 38.95 38.74 38.93 0.0M
2024-06-13 38.67 38.77 38.54 38.54 0.0M
2024-06-12 38.43 38.78 38.42 38.52 0.0M
2024-06-11 38.32 38.41 38.20 38.24 0.0M
2024-06-10 38.18 38.26 38.18 38.26 0.0M
2024-06-07 37.93 38.16 37.84 38.12 0.0M
2024-06-06 37.93 37.99 37.86 37.86 0.0M
2024-06-05 37.48 37.88 37.48 37.78 0.0M
2024-06-04 37.18 37.33 37.17 37.19 0.0M
2024-06-03 37.51 37.51 37.15 37.15 0.0M
2024-05-31 37.22 37.22 36.99 36.99 0.0M
2024-05-30 37.37 37.37 37.29 37.30 0.0M
2024-05-29 37.46 37.46 37.41 37.45 0.0M
2024-05-28 37.63 37.63 37.48 37.48 0.0M
2024-05-27 37.56 37.64 37.56 37.64 0.0M
2024-05-24 37.45 37.55 37.39 37.55 0.0M
2024-05-23 37.75 37.87 37.66 37.72 0.0M
2024-05-22 37.43 37.51 37.41 37.49 0.0M
2024-05-21 37.40 37.45 37.40 37.45 0.0M
2024-05-20 37.29 37.49 37.29 37.49 0.0M
2024-05-17 37.34 37.42 37.27 37.28 0.0M
2024-05-16 37.45 37.51 37.45 37.49 0.0M
2024-05-15 36.95 37.24 36.95 37.21 0.0M
2024-05-14 36.88 36.88 36.86 36.86 0.0M
2024-05-13 37.01 37.01 36.89 36.89 0.0M
2024-05-10 36.88 37.03 36.88 36.95 0.0M
2024-05-09 36.74 36.76 36.71 36.76 0.0M
2024-05-08 36.75 36.78 36.70 36.70 0.0M
2024-05-07 36.52 36.69 36.52 36.69 0.0M
2024-05-06 36.24 36.29 36.17 36.29 0.0M
2024-05-03 35.83 35.98 35.82 35.98 0.0M
2024-05-02 35.79 35.93 35.73 35.73 0.0M
2024-04-30 36.24 36.24 36.08 36.08 0.0M
2024-04-29 36.26 36.28 36.10 36.10 0.0M
2024-04-26 36.00 36.43 35.93 36.29 0.0M
2024-04-25 35.62 35.62 35.40 35.40 0.0M
2024-04-24 36.01 36.01 35.80 35.80 0.0M
2024-04-23 35.67 35.85 35.67 35.85 0.0M
2024-04-22 35.44 35.51 35.42 35.42 0.0M
2024-04-19 35.47 35.54 35.43 35.43 0.0M
2024-04-18 35.77 35.78 35.73 35.78 0.0M
2024-04-17 35.98 36.12 35.78 35.78 0.0M
2024-04-16 36.07 36.08 35.95 36.08 0.0M
2024-04-15 36.61 36.76 36.53 36.64 0.0M
2024-04-12 36.80 36.80 36.53 36.61 0.0M
2024-04-11 36.39 36.46 36.28 36.46 0.0M
2024-04-10 36.39 36.43 36.36 36.36 0.0M
2024-04-09 36.40 36.40 36.07 36.07 0.0M
2024-04-08 36.33 36.46 36.33 36.34 0.0M
2024-04-05 36.00 36.33 36.00 36.32 0.0M
2024-04-04 36.53 36.55 36.48 36.50 0.0M
2024-04-03 36.64 36.64 36.54 36.59 0.0M
2024-04-02 37.13 37.16 36.61 36.61 0.0M
2024-03-28 36.86 37.06 36.86 36.97 0.0M
2024-03-27 36.65 36.72 36.62 36.64 0.0M
2024-03-26 36.69 36.74 36.62 36.74 0.0M
2024-03-25 36.82 36.90 36.67 36.76 0.0M
2024-03-22 36.87 36.90 36.85 36.87 0.0M
2024-03-21 36.86 36.94 36.64 36.94 0.0M
2024-03-20 36.31 36.46 36.31 36.35 0.0M
2024-03-19 36.19 36.24 36.06 36.24 0.0M
2024-03-18 36.07 36.28 36.07 36.28 0.0M
2024-03-15 36.23 36.27 35.94 35.94 0.0M
2024-03-14 36.30 36.37 36.19 36.28 0.0M
2024-03-13 36.33 36.37 36.18 36.18 0.0M
2024-03-12 35.96 36.21 35.90 36.21 0.0M
2024-03-11 35.82 35.82 35.69 35.81 0.0M
2024-03-08 36.35 36.35 36.11 36.11 0.0M
2024-03-07 35.91 36.32 35.91 36.31 0.0M
2024-03-06 35.85 35.95 35.85 35.95 0.0M
2024-03-05 36.10 36.13 35.81 35.81 0.0M
2024-03-04 36.19 36.21 36.12 36.12 0.0M
2024-03-01 35.96 36.02 35.89 36.02 0.0M
2024-02-29 35.71 35.89 35.69 35.80 0.0M
2024-02-28 35.77 35.83 35.65 35.72 0.0M
2024-02-27 35.78 35.80 35.70 35.70 0.0M
2024-02-26 35.79 35.86 35.76 35.82 0.0M
2024-02-23 35.89 35.93 35.89 35.92 0.0M
2024-02-22 35.47 35.78 35.47 35.77 0.0M
2024-02-21 35.02 35.02 34.89 34.98 0.0M
2024-02-20 35.41 35.41 35.02 35.03 0.0M
2024-02-19 35.45 35.50 35.44 35.50 0.0M
2024-02-16 35.70 35.73 35.63 35.67 0.0M
2024-02-15 35.47 35.50 35.38 35.46 0.0M
2024-02-14 35.20 35.33 35.20 35.29 0.0M
2024-02-13 35.39 35.39 35.02 35.18 0.0M
2024-02-12 35.38 35.55 35.38 35.55 0.0M
2024-02-09 35.07 35.25 35.07 35.24 0.0M
2024-02-08 34.98 35.05 34.98 35.05 0.0M
2024-02-07 34.79 35.02 34.73 35.01 0.0M
2024-02-06 34.85 34.85 34.72 34.72 0.0M
2024-02-05 34.59 34.74 34.59 34.72 0.0M
2024-02-02 34.21 34.54 34.16 34.54 0.0M
2024-02-01 34.10 34.15 33.90 33.96 0.0M
2024-01-31 34.37 34.37 34.12 34.12 0.0M
2024-01-30 34.36 34.36 34.34 34.35 0.0M
2024-01-29 34.10 34.22 34.10 34.22 0.0M
2024-01-26 33.99 34.11 33.99 34.11 0.0M
2024-01-25 33.89 34.15 33.89 34.15 0.0M
2024-01-24 33.84 33.98 33.84 33.96 0.0M
2024-01-23 33.77 33.81 33.70 33.70 0.0M
2024-01-22 33.71 33.84 33.71 33.79 0.0M
2024-01-19 33.28 33.53 33.28 33.36 0.0M
2024-01-18 32.83 33.10 32.83 33.10 0.0M
2024-01-17 32.80 32.88 32.80 32.88 0.0M
2024-01-16 32.79 33.05 32.79 33.05 0.0M
2024-01-15 32.94 32.94 32.90 32.90 0.0M
2024-01-12 32.78 32.88 32.78 32.88 0.0M
2024-01-11 32.90 32.90 32.61 32.61 0.0M
2024-01-10 32.71 32.72 32.68 32.71 0.0M
2024-01-09 32.63 32.67 32.58 32.67 0.0M
2024-01-08 32.27 32.41 32.24 32.40 0.0M
2024-01-05 32.24 32.35 32.17 32.32 0.0M
2024-01-04 32.39 32.41 32.26 32.41 0.0M
2024-01-03 32.51 32.51 32.43 32.43 0.0M
2024-01-02 32.66 32.66 32.52 32.52 0.0M