Premium
Xtrackers DAX ESG Screened UCITS ETF (3XKA)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5239 | 1.59337952177 | 32.8798 | 33.607 | 32.7499 | 0 | 0 | IX |
| 4 | 1.1397 | 3.53242003471 | 32.264 | 33.607 | 31.6086 | 0 | 0 | IX |
| 12 | 3.0286 | 9.97066676324 | 30.3751 | 33.607 | 29.506 | 0 | 0 | IX |
| 26 | 4.6821 | 16.3016684307 | 28.7216 | 33.607 | 26.0141 | 0 | 0 | IX |
| 52 | 8.0373 | 31.684827173 | 25.3664 | 33.607 | 25.1518 | 0 | 0 | IX |
| 156 | 10.6462 | 46.7810611886 | 22.7575 | 33.607 | 21.2822 | 0 | 0 | IX |
| 260 | 10.6462 | 46.7810611886 | 22.7575 | 33.607 | 21.2822 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736962200 | 33.4947 | 0.59 | 1.80 | 32.8756 | 33.607 | 32.8756 | 0 |
| 1736875800 | 32.9015 | -0.02 | -0.07 | 32.885599 | 33.132599 | 32.8352 | 0 |
| 1736789400 | 32.923 | -0.06 | -0.19 | 32.8887 | 33.0416 | 32.772399 | 0 |
| 1736530200 | 32.984699 | 0.12 | 0.38 | 32.8761 | 33.1321 | 32.859299 | 0 |
| 1736443800 | 32.8601 | -0.05 | -0.16 | 32.8798 | 32.957099 | 32.749899 | 0 |
| 1736357400 | 32.9136 | 0.13 | 0.40 | 32.826 | 33.112 | 32.759 | 0 |
| 1736271000 | 32.7832 | 0.27 | 0.82 | 32.4139 | 32.8204 | 32.3121 | 0 |
| 1736184600 | 32.5167 | 0.24 | 0.74 | 32.280299 | 32.5527 | 32.1813 | 0 |
| 1735925400 | 32.2763 | -0.11 | -0.34 | 32.4482 | 32.4932 | 32.203699 | 0 |
| 1735839000 | 32.3858 | 0.45 | 1.40 | 32.0202 | 32.450699 | 31.9955 | 0 |
| 1735579800 | 31.94 | -0.03 | -0.10 | 31.874 | 32.0191 | 31.7439 | 0 |
| 1735320600 | 31.9727 | 0.08 | 0.26 | 31.8677 | 32.0043 | 31.6987 | 0 |
| 1734975000 | 31.8913 | -0.03 | -0.11 | 31.8703 | 31.9785 | 31.783 | 0 |
| 1734715800 | 31.9259 | -0.25 | -0.78 | 31.92 | 31.9883 | 31.6086 | 0 |
| 1734629400 | 32.1757 | -0.15 | -0.47 | 32.264 | 32.3183 | 32.059399 | 0 |
| 1734543000 | 32.327399 | 0.05 | 0.14 | 32.2068 | 32.3951 | 32.2068 | 0 |
| 1734456600 | 32.281799 | -0.06 | -0.19 | 32.269599 | 32.4579 | 32.2369 | 0 |
| 1734370200 | 32.344299 | -0.14 | -0.43 | 32.4274 | 32.4671 | 32.3297 | 0 |
| 1734111000 | 32.4825 | 0.02 | 0.05 | 32.664099 | 32.7935 | 32.4268 | 0 |
| 1734024600 | 32.4649 | -0.05 | -0.16 | 32.493299 | 32.653599 | 32.4347 | 0 |
| 1733938200 | 32.5172 | 0.14 | 0.43 | 32.387999 | 32.5897 | 32.357799 | 0 |
| 1733851800 | 32.3784 | 0.17 | 0.52 | 32.1246 | 32.4595 | 32.1246 | 0 |
| 1733765400 | 32.2119 | -0.03 | -0.10 | 32.370199 | 32.401 | 32.1208 | 0 |
| 1733506200 | 32.243 | 0.05 | 0.14 | 32.1192 | 32.306199 | 32.1014 | 0 |
| 1733419800 | 32.1968 | 0.12 | 0.38 | 32.0156 | 32.252499 | 32.0095 | 0 |
| 1733333400 | 32.0741 | 0.29 | 0.90 | 31.9536 | 32.238999 | 31.9505 | 0 |
| 1733247000 | 31.7883 | -0.04 | -0.12 | 31.7632 | 31.8989 | 31.6766 | 0 |
| 1733160600 | 31.8264 | 0.66 | 2.10 | 31.253 | 31.846 | 31.1424 | 0 |
| 1732901400 | 31.1714 | 0.31 | 0.99 | 30.7529 | 31.1729 | 30.6889 | 0 |
| 1732815000 | 30.8662 | 0.27 | 0.89 | 30.8471 | 30.9513 | 30.7559 | 0 |
| 1732728600 | 30.5942 | -0.37 | -1.20 | 30.8449 | 30.8734 | 30.4796 | 0 |
| 1732642200 | 30.9669 | -0.17 | -0.55 | 30.9516 | 31.0537 | 30.7903 | 0 |
| 1732555800 | 31.139 | -0.07 | -0.21 | 31.1349 | 31.2213 | 30.9353 | 0 |
| 1732296600 | 31.2055 | 0.58 | 1.89 | 30.7195 | 31.2241 | 30.6521 | 0 |
| 1732210200 | 30.6265 | 0.25 | 0.82 | 30.3137 | 30.6265 | 30.144 | 0 |
| 1732123800 | 30.376 | 0.13 | 0.42 | 30.4178 | 30.482 | 30.237 | 0 |
| 1732037400 | 30.2482 | -0.27 | -0.89 | 30.4438 | 30.5307 | 29.8865 | 0 |
| 1731951000 | 30.5202 | -0.12 | -0.39 | 30.6329 | 30.7497 | 30.4051 | 0 |
| 1731691800 | 30.6406 | -0.02 | -0.07 | 30.4552 | 30.7824 | 30.4552 | 0 |
| 1731605400 | 30.6613 | 0.5 | 1.67 | 30.2924 | 30.8056 | 30.282 | 0 |
| 1731519000 | 30.158 | 0.08 | 0.26 | 30.166 | 30.2465 | 29.8024 | 0 |
| 1731432600 | 30.0788 | -0.59 | -1.91 | 30.3974 | 30.5435 | 30.0674 | 0 |
| 1731346200 | 30.6642 | 0.58 | 1.93 | 30.4827 | 30.8223 | 30.4387 | 0 |
| 1731087000 | 30.0848 | -0.07 | -0.23 | 30.2704 | 30.276 | 29.8423 | 0 |
| 1731000600 | 30.1547 | 0.26 | 0.87 | 29.9372 | 30.2258 | 29.9372 | 0 |
| 1730914200 | 29.8938 | 0.1 | 0.32 | 30.4416 | 30.6517 | 29.8283 | 0 |
| 1730827800 | 29.7971 | 0.09 | 0.30 | 29.7745 | 29.8287 | 29.6447 | 0 |
| 1730741400 | 29.7084 | -0.25 | -0.83 | 29.7952 | 29.9289 | 29.7015 | 0 |
| 1730482200 | 29.958 | 0.25 | 0.85 | 29.6292 | 30.0221 | 29.6273 | 0 |
| 1730395800 | 29.7048 | -0.21 | -0.69 | 29.7136 | 29.7722 | 29.506 | 0 |
| 1730309400 | 29.9116 | -0.56 | -1.82 | 30.2902 | 30.2902 | 29.9088 | 0 |
| 1730223000 | 30.4674 | -0.04 | -0.12 | 30.612 | 30.6637 | 30.4174 | 0 |
| 1730136600 | 30.5047 | 0.13 | 0.41 | 30.5289 | 30.5484 | 30.2624 | 0 |
| 1729873800 | 30.3792 | 0.01 | 0.03 | 30.2899 | 30.4197 | 30.2046 | 0 |
| 1729787400 | 30.3713 | 0.01 | 0.03 | 30.3751 | 30.5714 | 30.3713 | 0 |
| 1729701000 | 30.3636 | -0.03 | -0.08 | 30.3734 | 30.487 | 30.2784 | 0 |
| 1729614600 | 30.3891 | -0.1 | -0.34 | 30.5251 | 30.5385 | 30.2212 | 0 |
| 1729528200 | 30.4915 | -0.2 | -0.65 | 30.6119 | 30.6723 | 30.4059 | 0 |
| 1729269000 | 30.69 | 0.09 | 0.31 | 30.5362 | 30.7291 | 30.5362 | 0 |
| 1729182600 | 30.5957 | 0.25 | 0.83 | 30.4825 | 30.8064 | 30.4464 | 0 |
| 1729096200 | 30.3431 | -0.03 | -0.10 | 30.4068 | 30.4438 | 30.2263 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
