Premium
Xtrackers DAX ESG Screened UCITS ETF (3XKC)
DBI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0114 | 4.14853341099 | 24.3797 | 25.4899 | 24.3433 | 0 | 0 | IX |
| 4 | -0.0452 | -0.177698800533 | 25.4363 | 25.5535 | 21.7257 | 0 | 0 | IX |
| 12 | 0.1547 | 0.613003439476 | 25.2364 | 27.4788 | 21.7257 | 0 | 0 | IX |
| 26 | 2.1493 | 9.24756258121 | 23.2418 | 27.4788 | 21.7257 | 0 | 0 | IX |
| 52 | 4.4792 | 21.419383222 | 20.9119 | 27.4788 | 19.6721 | 0 | 0 | IX |
| 156 | 7.8869 | 45.0571862753 | 17.5042 | 27.4788 | 15.2041 | 0 | 0 | IX |
| 260 | 7.8869 | 45.0571862753 | 17.5042 | 27.4788 | 15.2041 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 25.3911 | 0.05 | 0.18 | 25.3073 | 25.4899 | 25.2107 | 0 |
| 1745512200 | 25.3445 | 0.18 | 0.71 | 25.1611 | 25.3445 | 24.9402 | 0 |
| 1745425800 | 25.1651 | 0.53 | 2.16 | 25.0534 | 25.3571 | 24.9786 | 0 |
| 1745339400 | 24.633 | 0.22 | 0.89 | 24.3797 | 24.6624 | 24.3433 | 0 |
| 1744907400 | 24.4153 | -0.15 | -0.62 | 24.606 | 24.7646 | 24.4105 | 0 |
| 1744821000 | 24.567 | 0.03 | 0.14 | 22.5757 | 24.5931 | 22.5757 | 0 |
| 1744734600 | 24.5332 | 0.33 | 1.37 | 22.5655 | 24.6686 | 22.5655 | 0 |
| 1744648200 | 24.2006 | 0.43 | 1.79 | 24.0797 | 24.287 | 23.8867 | 0 |
| 1744389000 | 23.7748 | 0.12 | 0.49 | 23.9967 | 25.2001 | 23.1593 | 0 |
| 1744302600 | 23.6582 | 1.01 | 4.44 | 24.3092 | 24.33 | 23.3918 | 0 |
| 1744216200 | 22.6523 | -0.65 | -2.79 | 22.5995 | 24.59 | 21.7257 | 0 |
| 1744129800 | 23.3034 | 0.45 | 1.96 | 22.918 | 23.4679 | 22.6598 | 0 |
| 1744043400 | 22.8554 | -0.65 | -2.79 | 22.2243 | 24.3521 | 21.8588 | 0 |
| 1743784200 | 23.5102 | -0.99 | -4.04 | 24.4382 | 25.1983 | 22.0881 | 0 |
| 1743697800 | 24.5008 | -0.57 | -2.27 | 24.6073 | 24.9134 | 24.3444 | 0 |
| 1743611400 | 25.0705 | -0.22 | -0.88 | 25.1454 | 25.1978 | 24.8874 | 0 |
| 1743525000 | 25.2924 | 0.39 | 1.56 | 25.0366 | 25.3316 | 24.9974 | 0 |
| 1743438600 | 24.9045 | -0.37 | -1.48 | 25.0892 | 25.1234 | 24.7078 | 0 |
| 1743183000 | 25.2777 | -0.29 | -1.12 | 25.4363 | 25.5535 | 25.1848 | 0 |
| 1743096600 | 25.5633 | -0.13 | -0.49 | 25.4374 | 25.613 | 25.3456 | 0 |
| 1743010200 | 25.6887 | -0.33 | -1.28 | 27.4759 | 27.4788 | 25.6887 | 0 |
| 1742923800 | 26.0217 | 0.27 | 1.05 | 25.7898 | 26.0995 | 25.7281 | 0 |
| 1742837400 | 25.7525 | -0 | -0.01 | 25.9267 | 26.0268 | 25.6995 | 0 |
| 1742578200 | 25.7547 | -0.12 | -0.46 | 25.7311 | 25.8194 | 25.5851 | 0 |
| 1742491800 | 25.8728 | -0.32 | -1.24 | 26.2874 | 26.3253 | 25.781 | 0 |
| 1742405400 | 26.1969 | -0.06 | -0.21 | 26.1536 | 26.3298 | 26.0075 | 0 |
| 1742319000 | 26.2531 | 0.32 | 1.24 | 26.0615 | 26.3546 | 26.0422 | 0 |
| 1742232600 | 25.9308 | 0.12 | 0.45 | 25.8101 | 25.9725 | 25.729 | 0 |
| 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 |
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
