U.S. markets close in 2 hours

Xtrackers Artificial Intelligence &Big Data UCITS ETF 1C (XAIX.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
112.54-0.06 (-0.05%)
Al cierre: 05:36PM CEST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 2024112.62112.74111.90112.54112.5415,770
08 may 2024113.12113.24112.02112.60112.6036,362
07 may 2024113.12113.22112.44113.10113.1090,232
06 may 2024111.40112.32111.18112.26112.2654,331
03 may 2024110.10111.26109.84110.78110.7848,991
02 may 2024109.36110.54108.94109.54109.5460,594
30 abr 2024111.28111.36110.70110.82110.8220,293
29 abr 2024111.74112.08111.08111.10111.1035,932
26 abr 2024110.76112.12110.50111.76111.7654,424
25 abr 2024109.22109.52107.92108.56108.5660,307
24 abr 2024112.08112.54111.02111.22111.2265,654
23 abr 2024109.90111.14109.50111.02111.0261,368
22 abr 2024109.48110.44108.50108.92108.9270,197
19 abr 2024110.30110.94109.54109.70109.70119,986
18 abr 2024111.88112.20110.86111.98111.9876,849
17 abr 2024112.66113.50112.02112.02112.02102,467
16 abr 2024112.70112.92112.04112.84112.8457,475
15 abr 2024115.28115.76114.44114.66114.6674,471
12 abr 2024116.62116.76115.06115.48115.4866,840
11 abr 2024114.94115.42114.34115.42115.4238,474
10 abr 2024114.76114.90113.20114.34114.3440,468
09 abr 2024114.64114.80113.16113.62113.6248,228
08 abr 2024114.98115.44114.32114.88114.8847,075
05 abr 2024113.88115.20113.66114.98114.9897,369
04 abr 2024115.96116.64115.84116.04116.0452,612
03 abr 2024115.54116.08115.00116.04116.0445,989
02 abr 2024117.08117.16114.76115.42115.42107,010
28 mar 2024115.92116.18115.50115.82115.8258,683
27 mar 2024116.08116.58114.86115.10115.1070,231
26 mar 2024116.02116.40115.74116.30116.3085,628
25 mar 2024115.76115.90114.80115.68115.6868,429
22 mar 2024115.90116.24115.32115.68115.6857,002
21 mar 2024115.30116.18115.10116.18116.1865,123
20 mar 2024113.30113.86113.12113.12113.1239,742
19 mar 2024112.78113.14111.56112.84112.8443,970
18 mar 2024112.22113.16112.04112.86112.8677,994
15 mar 2024112.98113.46111.58111.68111.6888,392
14 mar 2024114.38114.48113.16113.80113.8055,484
13 mar 2024114.90114.96113.68113.88113.8874,953
12 mar 2024113.74114.78113.00114.36114.3652,434
11 mar 2024112.72112.90111.82112.70112.7073,282
08 mar 2024114.50115.58113.64113.78113.7873,530
07 mar 2024112.54114.00112.22113.76113.7649,646
06 mar 2024112.96113.90112.50113.16113.1682,717
05 mar 2024113.94113.96111.48111.98111.9887,242
04 mar 2024114.26114.58113.86114.36114.3685,378
01 mar 2024113.20113.78112.68113.64113.64100,678
29 feb 2024110.40111.94109.94111.56111.5672,215
28 feb 2024111.46111.56110.62111.22111.2242,292
27 feb 2024110.98111.34110.72111.00111.0049,255
26 feb 2024110.80111.48110.66111.34111.34102,490
23 feb 2024110.72111.64110.56110.98110.9876,815
22 feb 2024109.82110.68109.62110.60110.60126,842
21 feb 2024108.04108.18106.68107.12107.1254,097
20 feb 2024110.24110.32107.82108.28108.2882,613
19 feb 2024110.48110.98110.30110.82110.8252,143
16 feb 2024112.12112.64110.46111.12111.1277,054
15 feb 2024112.62112.72111.30111.70111.7092,727
14 feb 2024111.16112.34111.06111.76111.76101,376
13 feb 2024111.86111.94109.52111.00111.00139,829
12 feb 2024112.38113.04112.30113.04113.04115,548
09 feb 2024111.46112.26111.36112.00112.0079,378
08 feb 2024110.98111.38110.70111.24111.2468,124
07 feb 2024109.72111.06109.68110.76110.7669,819
06 feb 2024111.00111.16109.82110.08110.08154,320
05 feb 2024110.14110.98109.62110.04110.04105,681
02 feb 2024108.48110.06108.38110.06110.0662,881
01 feb 2024107.16107.44106.34106.54106.54100,731
31 ene 2024107.74107.98106.04106.56106.5675,561
30 ene 2024109.06110.00108.72108.96108.96123,492
29 ene 2024107.94108.74107.82108.46108.4672,682
26 ene 2024107.52108.20107.10108.00108.0058,682
25 ene 2024107.30109.12107.22109.12109.1265,680
24 ene 2024107.14107.68106.58107.44107.4479,677
23 ene 2024105.66106.50105.40106.22106.2252,084
22 ene 2024105.88106.58105.64106.04106.04112,765
19 ene 2024103.78105.84103.76104.22104.22324,288
18 ene 2024101.94103.34101.94103.28103.2857,588
17 ene 2024101.64102.12100.80101.72101.7245,759
16 ene 2024101.06102.66101.00102.44102.4433,861
15 ene 2024101.70101.90101.50101.74101.7468,417
12 ene 2024101.02101.78100.78101.54101.5474,932
11 ene 2024101.36101.78100.32100.44100.4451,146
10 ene 2024100.38100.84100.24100.64100.6477,128
09 ene 202499.71100.3099.29100.22100.2246,348
08 ene 202497.8999.2997.6199.1999.1943,136
05 ene 202497.3998.2897.0998.0998.0946,329
04 ene 202498.0598.1097.2998.0198.0147,468
03 ene 202498.6098.7297.9898.1298.1246,592
02 ene 2024100.34100.4498.2798.8098.8096,592
29 dic 2023100.26100.62100.04100.26100.2617,407
28 dic 2023100.02100.4099.83100.20100.2023,158
27 dic 2023100.14100.4099.3699.5599.5550,110
22 dic 202399.5599.9699.2599.7699.7627,534
21 dic 202399.6899.7399.1099.3599.3525,861
20 dic 202399.89100.1699.55100.02100.0242,957
19 dic 202399.8699.8699.2499.5799.5736,589
18 dic 202399.1599.5899.0099.5199.5156,683
15 dic 202398.2499.4598.1599.4599.4544,159
14 dic 202399.4399.5097.6697.8097.80153,913
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...