Premium
Xtrackers DAX ESG Screened UCITS ETF (3XKC)
DBI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5494 | -2.08394971817 | 26.3634 | 27.0413 | 25.1975 | 0 | 0 | IX |
| 4 | -0.2911 | -1.11510777588 | 26.1051 | 27.0413 | 23.1369 | 0 | 0 | IX |
| 12 | 2.3581 | 10.0533341292 | 23.4559 | 27.0413 | 21.8815 | 0 | 0 | IX |
| 26 | 3.4055 | 15.1973581453 | 22.4085 | 27.0413 | 21.8815 | 0 | 0 | IX |
| 52 | 4.4771 | 20.9828981717 | 21.3369 | 27.0413 | 19.6721 | 0 | 0 | IX |
| 156 | 8.3098 | 47.4731778659 | 17.5042 | 27.0413 | 15.2041 | 0 | 0 | IX |
| 260 | 8.3098 | 47.4731778659 | 17.5042 | 27.0413 | 15.2041 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 25.814 | 0.39 | 1.55 | 25.4983 | 25.8576 | 25.3953 | 0 |
| 1741887000 | 25.4212 | -0.07 | -0.28 | 25.4907 | 27.0413 | 25.3572 | 0 |
| 1741800600 | 25.4931 | 0.28 | 1.09 | 25.4715 | 26.1968 | 25.3374 | 0 |
| 1741714200 | 25.217 | -0.64 | -2.46 | 25.9233 | 25.9378 | 25.1975 | 0 |
| 1741627800 | 25.8535 | -0.41 | -1.56 | 26.4732 | 26.4732 | 25.7986 | 0 |
| 1741368600 | 26.263 | -0.16 | -0.62 | 26.3634 | 26.375 | 26.0079 | 0 |
| 1741282200 | 26.4259 | 0.32 | 1.21 | 26.2054 | 26.5575 | 25.0731 | 0 |
| 1741195800 | 26.1104 | 0.28 | 1.09 | 26.0395 | 26.4195 | 23.1369 | 0 |
| 1741109400 | 25.8292 | -0.79 | -2.96 | 26.3549 | 26.3549 | 25.7725 | 0 |
| 1741023000 | 26.6164 | 0.42 | 1.60 | 26.0858 | 26.7967 | 26.0686 | 0 |
| 1740763800 | 26.1972 | -0.04 | -0.14 | 26.0161 | 26.2086 | 25.9189 | 0 |
| 1740677400 | 26.2328 | -0.24 | -0.91 | 26.1633 | 26.266 | 26.038 | 0 |
| 1740591000 | 26.4739 | 0.36 | 1.39 | 26.1693 | 26.5145 | 26.1361 | 0 |
| 1740504600 | 26.1111 | 0.08 | 0.30 | 26.0137 | 26.2255 | 25.9217 | 0 |
| 1740418200 | 26.0321 | 0.06 | 0.23 | 26.1782 | 26.1903 | 25.8589 | 0 |
| 1740159000 | 25.9722 | 0.08 | 0.33 | 25.918 | 26.0246 | 25.7859 | 0 |
| 1740072600 | 25.8874 | -0.09 | -0.33 | 26.0767 | 26.195 | 25.8451 | 0 |
| 1739986200 | 25.9725 | -0.45 | -1.70 | 26.4225 | 26.477 | 25.9353 | 0 |
| 1739899800 | 26.4212 | 0.05 | 0.18 | 26.418 | 26.4814 | 26.2842 | 0 |
| 1739813400 | 26.3732 | 0.24 | 0.91 | 26.1409 | 26.3919 | 26.0823 | 0 |
| 1739554200 | 26.1358 | -0.14 | -0.54 | 26.1051 | 26.2209 | 25.9978 | 0 |
| 1739467800 | 26.2779 | 0.66 | 2.58 | 25.9495 | 26.2984 | 25.8756 | 0 |
| 1739381400 | 25.616 | 0.08 | 0.33 | 25.548 | 25.6578 | 25.3995 | 0 |
| 1739295000 | 25.532 | -0.01 | -0.04 | 25.5229 | 25.5917 | 25.4201 | 0 |
| 1739208600 | 25.543 | 0.17 | 0.69 | 25.4272 | 25.5816 | 25.3657 | 0 |
| 1738949400 | 25.3684 | -0.19 | -0.75 | 25.4899 | 25.5389 | 25.3336 | 0 |
| 1738863000 | 25.5606 | 0.43 | 1.72 | 25.2639 | 25.59 | 25.2639 | 0 |
| 1738776600 | 25.1278 | 0.15 | 0.60 | 24.8684 | 25.1292 | 24.8378 | 0 |
| 1738690200 | 24.9787 | 0.08 | 0.31 | 24.9402 | 25.0146 | 24.7859 | 0 |
| 1738603800 | 24.9003 | -0.24 | -0.95 | 24.7605 | 24.9548 | 24.7086 | 0 |
| 1738344600 | 25.1388 | -0.05 | -0.19 | 25.2364 | 25.2487 | 25.1098 | 0 |
| 1738258200 | 25.1876 | 0.09 | 0.37 | 25.1204 | 25.2145 | 25.0527 | 0 |
| 1738171800 | 25.0952 | 0.24 | 0.97 | 24.9722 | 25.1895 | 24.9126 | 0 |
| 1738085400 | 24.8543 | 0.2 | 0.83 | 24.7357 | 24.9444 | 24.6867 | 0 |
| 1737999000 | 24.6507 | 0.01 | 0.05 | 24.4185 | 24.6896 | 24.4185 | 0 |
| 1737739800 | 24.6386 | -0.15 | -0.62 | 24.8231 | 24.8669 | 24.5706 | 0 |
| 1737653400 | 24.7912 | 0.16 | 0.63 | 24.6939 | 24.8148 | 24.6414 | 0 |
| 1737567000 | 24.635 | 0.25 | 1.04 | 24.5431 | 24.7328 | 24.5418 | 0 |
| 1737480600 | 24.3821 | 0.01 | 0.06 | 24.3329 | 24.4437 | 24.301 | 0 |
| 1737394200 | 24.3674 | 0.03 | 0.14 | 22.373 | 24.3993 | 22.373 | 0 |
| 1737135000 | 24.3334 | 0.21 | 0.88 | 24.2043 | 24.4148 | 24.1696 | 0 |
| 1737048600 | 24.1223 | -0 | -0.01 | 24.2426 | 24.2426 | 24.0415 | 0 |
| 1736962200 | 24.1236 | 0.46 | 1.93 | 23.7345 | 24.1713 | 23.7338 | 0 |
| 1736875800 | 23.6667 | 0.09 | 0.39 | 23.6493 | 23.7943 | 23.6188 | 0 |
| 1736789400 | 23.5758 | -0.08 | -0.35 | 23.5919 | 23.6953 | 23.5156 | 0 |
| 1736530200 | 23.6591 | -0.1 | -0.41 | 23.7308 | 23.795 | 23.5894 | 0 |
| 1736443800 | 23.7574 | -0.02 | -0.06 | 23.6797 | 23.793 | 23.6381 | 0 |
| 1736357400 | 23.7728 | -0 | -0.02 | 23.7285 | 23.9061 | 23.6708 | 0 |
| 1736271000 | 23.7772 | 0.12 | 0.51 | 23.5528 | 23.7908 | 23.5069 | 0 |
| 1736184600 | 23.6561 | 0.29 | 1.25 | 23.3874 | 23.6879 | 23.2969 | 0 |
| 1735925400 | 23.3638 | 0.01 | 0.06 | 23.4493 | 23.4941 | 23.2926 | 0 |
| 1735839000 | 23.3494 | 0.15 | 0.64 | 23.3108 | 23.4244 | 23.2946 | 0 |
| 1735579800 | 23.2019 | -0.18 | -0.76 | 23.1696 | 23.3583 | 23.1117 | 0 |
| 1735320600 | 23.3801 | 0.01 | 0.02 | 21.8951 | 23.4199 | 21.8815 | 0 |
| 1734975000 | 23.3748 | -0.21 | -0.88 | 23.495 | 23.528 | 23.3319 | 0 |
| 1734715800 | 23.5825 | -0.05 | -0.20 | 23.4559 | 23.5874 | 23.3283 | 0 |
| 1734629400 | 23.6289 | -0.25 | -1.04 | 23.691 | 23.756 | 23.5697 | 0 |
| 1734543000 | 23.8762 | 0.05 | 0.21 | 23.8231 | 23.9368 | 23.8136 | 0 |
| 1734456600 | 23.827 | -0.07 | -0.29 | 23.774 | 23.8922 | 23.7375 | 0 |
| 1734370200 | 23.8971 | -0.13 | -0.53 | 24.0244 | 24.0338 | 23.8956 | 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
