Xtrackers MSCI World UCITS ETF 1D (XDWL)

XDWL
🏛️ Deutschland →
97.90
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 76.69 77.05 76.69 76.98 0.0M
2021-12-29 76.84 77.14 76.44 76.79 0.0M
2021-12-28 76.66 77.12 76.66 77.12 0.0M
2021-12-27 76.10 76.23 76.01 76.23 0.0M
2021-12-23 75.62 76.07 75.47 75.92 0.0M
2021-12-22 74.84 75.13 74.82 75.13 0.0M
2021-12-21 74.47 74.68 74.30 74.68 0.0M
2021-12-20 73.91 73.91 73.34 73.71 0.0M
2021-12-17 74.66 74.97 74.59 74.70 0.0M
2021-12-16 75.78 75.85 75.20 75.28 0.0M
2021-12-15 74.43 74.82 74.43 74.50 0.0M
2021-12-14 75.10 75.36 74.39 74.57 0.0M
2021-12-13 76.11 76.13 75.16 75.41 0.0M
2021-12-10 75.27 75.63 75.26 75.57 0.0M
2021-12-09 75.29 75.62 75.29 75.58 0.0M
2021-12-08 75.84 76.32 75.52 75.52 0.0M
2021-12-07 74.62 76.47 74.62 76.47 0.0M
2021-12-06 73.98 74.53 73.39 74.53 0.0M
2021-12-03 74.10 74.10 73.07 73.07 0.0M
2021-12-02 73.46 73.93 73.00 73.93 0.0M
2021-12-01 74.27 74.84 74.27 74.44 0.0M
2021-11-30 74.40 74.55 73.87 73.91 0.0M
2021-11-29 75.12 75.35 74.88 75.18 0.0M
2021-11-26 75.64 75.64 74.45 74.50 0.0M
2021-11-25 77.14 77.14 76.72 76.77 0.0M
2021-11-24 76.40 76.77 76.12 76.54 0.0M
2021-11-23 76.30 76.36 75.95 76.10 0.0M
2021-11-22 77.03 77.03 76.81 76.81 0.0M
2021-11-19 76.82 76.91 76.44 76.44 0.0M
2021-11-18 76.44 76.70 76.44 76.54 0.0M
2021-11-17 76.58 76.69 76.58 76.65 0.0M
2021-11-16 76.26 76.98 76.18 76.98 0.0M
2021-11-15 75.76 76.17 75.68 75.95 0.0M
2021-11-12 75.34 75.60 75.27 75.60 0.0M
2021-11-11 74.79 75.31 74.79 74.92 0.0M
2021-11-10 74.62 75.16 74.62 75.13 0.0M
2021-11-09 74.99 75.11 74.53 74.53 0.0M
2021-11-08 74.82 75.16 74.82 74.86 0.0M
2021-11-05 75.06 75.50 74.99 75.19 0.0M
2021-11-04 74.83 75.01 74.70 74.70 0.0M
2021-11-03 74.22 74.23 74.06 74.23 0.0M
2021-11-02 73.91 74.34 73.75 73.89 0.0M
2021-11-01 74.21 74.21 73.49 73.49 0.0M
2021-10-29 72.63 74.00 72.63 74.00 0.0M
2021-10-28 73.17 73.17 72.85 73.02 0.0M
2021-10-27 73.21 73.52 73.03 73.03 0.0M
2021-10-26 73.06 73.80 73.06 73.63 0.0M
2021-10-25 72.84 73.33 72.67 73.33 0.0M
2021-10-22 72.75 72.85 72.75 72.75 0.0M
2021-10-21 72.24 72.62 72.24 72.50 0.0M
2021-10-20 72.31 72.58 72.30 72.58 0.0M
2021-10-19 72.01 72.41 71.89 72.26 0.0M
2021-10-18 71.91 71.91 71.51 71.75 0.0M
2021-10-15 71.66 71.70 71.58 71.70 0.0M
2021-10-14 70.62 71.39 70.62 71.39 0.0M
2021-10-13 70.03 70.45 70.00 70.35 0.0M
2021-10-12 69.71 70.56 69.71 70.56 0.0M
2021-10-11 70.68 70.96 70.38 70.96 0.0M
2021-10-08 70.87 70.87 70.65 70.81 0.0M
2021-10-07 70.42 71.01 70.42 71.01 0.0M
2021-10-06 69.53 69.71 69.01 69.71 0.0M
2021-10-05 69.16 69.87 69.16 69.85 0.0M
2021-10-04 69.76 70.00 68.86 68.94 0.0M
2021-10-01 69.32 69.72 69.21 69.72 0.0M
2021-09-30 70.38 70.58 69.85 69.85 0.0M
2021-09-29 69.94 70.30 69.94 70.21 0.0M
2021-09-28 71.15 71.15 69.61 69.61 0.0M
2021-09-27 71.52 71.52 70.99 70.99 0.0M
2021-09-24 70.98 71.04 70.66 70.99 0.0M
2021-09-23 70.79 71.02 70.68 71.02 0.0M
2021-09-22 69.93 70.30 69.93 70.30 0.0M
2021-09-21 69.94 70.17 69.86 70.14 0.0M
2021-09-20 70.37 70.37 69.37 69.37 0.0M
2021-09-17 71.25 71.25 70.66 70.66 0.0M
2021-09-16 71.09 71.24 71.09 71.13 0.0M
2021-09-15 70.52 70.88 70.52 70.88 0.0M
2021-09-14 71.37 71.41 71.24 71.34 0.0M
2021-09-13 71.50 71.54 71.15 71.15 0.0M
2021-09-10 71.57 71.70 71.40 71.57 0.0M
2021-09-09 71.33 71.94 71.32 71.94 0.0M
2021-09-08 71.79 71.83 71.41 71.65 0.0M
2021-09-07 71.95 71.96 71.80 71.80 0.0M
2021-09-06 71.99 72.18 71.97 72.07 0.0M
2021-09-03 71.74 71.88 71.65 71.65 0.0M
2021-09-02 71.45 71.73 71.45 71.68 0.0M
2021-09-01 71.83 71.97 71.76 71.76 0.0M
2021-08-31 71.82 71.82 71.78 71.78 0.0M
2021-08-30 71.63 71.80 71.52 71.80 0.0M
2021-08-27 71.16 71.57 71.16 71.48 0.0M
2021-08-26 71.27 71.49 71.27 71.49 0.0M
2021-08-25 71.43 71.54 71.43 71.54 0.0M
2021-08-24 71.59 71.59 71.34 71.48 0.0M
2021-08-23 71.27 71.35 70.91 71.35 0.0M
2021-08-20 70.20 70.92 70.05 70.75 0.0M
2021-08-19 70.21 70.74 69.86 70.74 0.0M
2021-08-18 71.18 71.19 71.02 71.07 0.0M
2021-08-17 71.08 71.15 70.86 71.06 0.0M
2021-08-16 71.02 71.06 70.92 71.00 0.0M
2021-08-13 71.32 71.45 71.10 71.10 0.0M
2021-08-12 71.10 71.33 71.10 71.33 0.0M
2021-08-11 71.17 71.19 71.12 71.19 0.0M
2021-08-10 70.95 71.27 70.92 71.10 0.0M
2021-08-09 70.70 70.98 70.67 70.88 0.0M
2021-08-06 70.29 70.83 70.29 70.72 0.0M
2021-08-05 70.18 70.41 70.12 70.28 0.0M
2021-08-04 69.98 70.18 69.98 70.14 0.0M
2021-08-03 69.70 70.02 69.55 69.92 0.0M
2021-08-02 70.08 70.08 69.77 69.78 0.0M
2021-07-30 69.49 69.70 69.27 69.61 0.0M
2021-07-29 69.84 70.03 69.71 70.03 0.0M
2021-07-28 69.69 69.95 69.69 69.69 0.0M
2021-07-27 69.95 70.04 69.76 69.76 0.0M
2021-07-26 70.07 70.07 69.72 70.03 0.0M
2021-07-23 69.61 70.14 69.56 70.10 0.0M
2021-07-22 69.43 69.64 69.22 69.64 0.0M
2021-07-21 68.57 69.10 68.57 69.09 0.0M
2021-07-20 67.85 68.65 67.83 68.65 0.0M
2021-07-19 68.58 68.58 67.33 67.33 0.0M
2021-07-16 69.10 69.34 68.96 69.00 0.0M
2021-07-15 69.08 69.35 69.08 69.29 0.0M
2021-07-14 69.71 69.71 69.39 69.42 0.0M
2021-07-13 69.41 69.71 69.41 69.54 0.0M
2021-07-12 69.23 69.40 69.00 69.38 0.0M
2021-07-09 68.50 69.04 68.50 69.04 0.0M
2021-07-08 69.38 69.38 68.16 68.50 0.0M
2021-07-07 69.02 69.28 69.02 69.28 0.0M
2021-07-06 69.10 69.38 68.97 68.97 0.0M
2021-07-05 69.26 69.35 69.07 69.20 0.0M
2021-07-02 68.92 69.16 68.92 69.16 0.0M
2021-07-01 68.81 68.81 68.68 68.73 0.0M
2021-06-30 68.49 68.64 68.18 68.50 0.0M
2021-06-29 68.17 68.67 68.17 68.60 0.0M
2021-06-28 68.42 68.42 68.13 68.13 0.0M
2021-06-25 68.11 68.18 68.07 68.18 0.0M
2021-06-24 67.76 68.07 67.76 68.07 0.0M
2021-06-23 67.95 67.95 67.63 67.68 0.0M
2021-06-22 67.63 67.88 67.46 67.88 0.0M
2021-06-21 66.69 67.38 66.69 67.38 0.0M
2021-06-18 67.81 67.81 67.16 67.16 0.0M
2021-06-17 67.23 67.67 67.23 67.67 0.0M
2021-06-16 67.06 67.10 66.88 66.88 0.0M
2021-06-15 67.11 67.33 66.95 67.02 0.0M
2021-06-14 67.13 67.21 67.00 67.00 0.0M
2021-06-11 66.47 66.99 66.47 66.86 0.0M
2021-06-10 66.33 66.63 66.28 66.63 0.0M
2021-06-09 66.28 66.41 66.26 66.27 0.0M
2021-06-08 66.25 66.54 66.19 66.25 0.0M
2021-06-07 66.31 66.42 66.09 66.16 0.0M
2021-06-04 65.99 66.21 65.99 66.21 0.0M
2021-06-03 66.05 66.10 65.50 66.10 0.0M
2021-06-02 65.79 65.91 65.78 65.85 0.0M
2021-06-01 65.75 66.01 65.75 66.01 0.0M
2021-05-31 65.88 65.88 65.39 65.39 0.0M
2021-05-28 65.88 65.91 65.85 65.89 0.0M
2021-05-27 65.40 65.77 65.35 65.59 0.0M
2021-05-26 65.19 65.58 65.19 65.58 0.0M
2021-05-25 65.67 65.67 65.24 65.24 0.0M
2021-05-21 64.87 64.87 64.84 64.84 0.0M
2021-05-20 64.17 64.80 64.17 64.80 0.0M
2021-05-19 64.00 64.04 63.60 64.04 0.0M
2021-05-18 65.09 65.21 64.82 64.82 0.0M
2021-05-17 65.27 65.27 64.72 64.72 0.0M
2021-05-14 64.60 65.18 64.60 65.00 0.0M
2021-05-13 63.91 64.58 63.43 64.31 0.0M
2021-05-12 64.58 64.75 64.14 64.14 0.0M
2021-05-11 65.08 65.08 64.36 64.67 0.0M
2021-05-10 66.22 66.22 65.80 65.90 0.0M
2021-05-07 65.76 65.95 65.76 65.83 0.0M
2021-05-06 65.67 65.85 65.22 65.56 0.0M
2021-05-05 65.54 65.86 65.54 65.84 0.0M
2021-05-04 65.64 65.90 64.92 65.01 0.0M
2021-05-03 65.85 65.97 65.66 65.78 0.0M
2021-04-30 65.42 65.73 65.42 65.52 0.0M
2021-04-29 65.55 65.80 65.42 65.42 0.0M
2021-04-28 65.87 65.87 65.56 65.56 0.0M
2021-04-27 66.50 66.61 66.50 66.57 0.0M
2021-04-26 66.44 66.60 66.23 66.43 0.0M
2021-04-23 66.08 66.08 65.92 65.92 0.0M
2021-04-22 66.29 66.37 66.29 66.37 0.0M
2021-04-21 65.66 66.07 65.66 66.07 0.0M
2021-04-20 66.34 66.34 65.92 65.94 0.0M
2021-04-19 67.01 67.01 66.25 66.25 0.0M
2021-04-16 66.71 67.02 66.71 66.88 0.0M
2021-04-15 66.23 66.70 66.23 66.70 0.0M
2021-04-14 66.36 66.45 66.35 66.39 0.0M
2021-04-13 66.48 66.49 66.26 66.31 0.0M
2021-04-12 66.50 66.50 66.23 66.23 0.0M
2021-04-09 66.03 66.28 66.03 66.28 0.0M
2021-04-08 66.24 66.24 65.94 66.04 0.0M
2021-04-07 65.80 65.91 65.68 65.73 0.0M
2021-04-06 66.22 66.22 65.94 66.00 0.0M
2021-04-01 65.32 65.56 65.32 65.43 0.0M
2021-03-31 64.95 65.00 64.81 65.00 0.0M
2021-03-30 64.80 65.02 64.80 64.86 0.0M
2021-03-29 64.70 64.85 64.58 64.77 0.0M
2021-03-26 64.11 64.40 64.11 64.35 0.0M
2021-03-25 63.67 63.89 63.46 63.89 0.0M
2021-03-24 63.63 64.06 63.63 63.83 0.0M
2021-03-23 63.69 64.01 63.69 64.01 0.0M
2021-03-22 63.81 63.81 63.52 63.63 0.0M
2021-03-19 63.83 63.92 63.71 63.72 0.0M
2021-03-18 64.29 64.29 64.20 64.25 0.0M
2021-03-17 64.40 64.43 63.94 64.18 0.0M
2021-03-16 64.28 64.28 64.20 64.27 0.0M
2021-03-15 63.81 64.07 63.73 63.92 0.0M
2021-03-12 63.60 63.60 63.41 63.55 0.0M
2021-03-11 63.37 63.62 63.37 63.59 0.0M
2021-03-10 62.90 63.34 62.90 63.20 0.0M
2021-03-09 62.40 63.21 62.40 63.21 0.0M
2021-03-08 62.30 62.43 61.82 62.43 0.0M
2021-03-05 60.94 61.65 60.94 61.63 0.0M
2021-03-04 61.36 61.37 61.16 61.16 0.0M
2021-03-03 62.53 62.58 61.74 61.74 0.0M
2021-03-02 62.52 62.75 62.52 62.75 0.0M
2021-03-01 61.76 62.69 61.76 62.50 0.0M
2021-02-26 60.99 61.45 60.99 61.45 0.0M
2021-02-25 62.58 62.58 61.82 61.82 0.0M
2021-02-24 61.92 62.63 61.92 62.63 0.0M
2021-02-23 62.40 62.40 61.64 61.73 0.0M
2021-02-22 62.62 62.62 62.23 62.43 0.0M
2021-02-19 62.93 62.93 62.67 62.75 0.0M
2021-02-18 63.12 63.21 62.55 62.55 0.0M
2021-02-17 63.34 63.41 62.96 63.13 0.0M
2021-02-16 63.48 63.48 63.34 63.36 0.0M
2021-02-15 63.29 63.49 63.26 63.49 0.0M
2021-02-12 62.54 62.75 62.54 62.75 0.0M
2021-02-11 62.52 62.72 62.39 62.39 0.0M
2021-02-10 62.84 62.84 62.29 62.44 0.0M
2021-02-09 62.70 62.75 62.50 62.61 0.0M
2021-02-08 62.88 62.88 62.59 62.60 0.0M
2021-02-05 62.49 62.70 62.31 62.31 0.0M
2021-02-04 61.71 62.34 61.71 62.16 0.0M
2021-02-03 61.69 61.79 61.57 61.57 0.0M
2021-02-02 60.84 61.56 60.84 61.56 0.0M
2021-02-01 59.80 60.48 59.80 60.48 0.0M
2021-01-29 60.01 60.01 59.35 59.35 0.0M
2021-01-28 59.88 61.01 59.48 60.94 0.0M
2021-01-27 61.25 61.41 60.66 60.66 0.0M
2021-01-26 61.06 61.61 61.06 61.40 0.0M
2021-01-25 61.51 61.54 61.16 61.32 0.0M
2021-01-22 61.35 61.35 60.95 61.34 0.0M
2021-01-21 61.90 61.90 61.50 61.56 0.0M
2021-01-20 60.97 61.73 60.97 61.71 0.0M
2021-01-19 61.22 61.22 60.85 61.06 0.0M
2021-01-18 60.76 60.95 60.70 60.91 0.0M
2021-01-15 60.84 60.90 60.67 60.67 0.0M
2021-01-14 61.24 61.44 61.11 61.22 0.0M
2021-01-13 60.74 61.03 60.74 61.03 0.0M
2021-01-12 60.84 60.97 60.63 60.69 0.0M
2021-01-11 60.77 60.91 60.72 60.87 0.0M
2021-01-08 60.82 60.87 60.42 60.48 0.0M
2021-01-07 59.97 60.41 59.80 60.29 0.0M
2021-01-06 59.12 59.90 58.80 59.89 0.0M
2021-01-05 58.80 58.96 58.80 58.89 0.0M
2021-01-04 59.67 59.79 58.35 58.76 0.0M