Xtrackers CSI300 Swap UCITS ETF 1C

XCHA
🏛️ 독일 →
15.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 14.67 14.68 14.60 14.60 0.1M
2024-12-27 14.65 14.67 14.56 14.65 0.0M
2024-12-23 14.51 14.53 14.48 14.49 0.0M
2024-12-20 14.51 14.55 14.43 14.51 0.0M
2024-12-19 14.52 14.57 14.52 14.53 0.0M
2024-12-18 14.44 14.47 14.39 14.43 0.0M
2024-12-17 14.39 14.46 14.34 14.43 0.0M
2024-12-16 14.36 14.36 14.26 14.29 0.1M
2024-12-13 14.44 14.47 14.37 14.40 0.1M
2024-12-12 14.77 14.82 14.49 14.64 0.1M
2024-12-11 14.62 14.69 14.58 14.63 0.0M
2024-12-10 14.65 14.75 14.56 14.68 0.1M
2024-12-09 15.07 15.50 15.07 15.46 0.2M
2024-12-06 14.51 14.51 14.42 14.45 0.0M
2024-12-05 14.32 14.39 14.28 14.34 0.0M
2024-12-04 14.39 14.43 14.28 14.30 0.0M
2024-12-03 14.50 14.50 14.40 14.47 0.0M
2024-12-02 14.47 14.53 14.43 14.52 0.0M
2024-11-29 14.29 14.47 14.29 14.41 0.0M
2024-11-28 14.13 14.20 14.12 14.16 0.0M
2024-11-27 14.39 14.40 14.31 14.33 0.0M
2024-11-26 14.06 14.10 14.05 14.10 0.0M
2024-11-25 14.08 14.15 14.02 14.08 0.0M
2024-11-22 14.16 14.31 14.13 14.30 0.0M
2024-11-21 14.61 14.63 14.55 14.62 0.0M
2024-11-20 14.54 14.55 14.50 14.52 0.0M
2024-11-19 14.46 14.49 14.41 14.46 0.0M
2024-11-18 14.43 14.45 14.36 14.43 0.0M
2024-11-15 14.48 14.51 14.42 14.47 0.1M
2024-11-14 14.75 14.77 14.64 14.66 0.0M
2024-11-13 14.96 15.06 14.92 14.95 0.0M
2024-11-12 14.81 14.85 14.72 14.73 0.0M
2024-11-11 15.00 15.03 14.94 14.97 0.1M
2024-11-08 14.80 14.80 14.49 14.52 0.0M
2024-11-07 15.12 15.28 15.11 15.25 0.1M
2024-11-06 14.72 14.72 14.52 14.61 0.1M
2024-11-05 14.69 14.72 14.63 14.63 0.2M
2024-11-04 14.28 14.34 14.27 14.32 0.0M
2024-11-01 14.10 14.14 14.03 14.10 0.0M
2024-10-31 14.07 14.07 13.98 14.06 0.0M
2024-10-30 14.09 14.10 14.00 14.08 0.1M
2024-10-29 14.30 14.50 14.22 14.36 0.1M
2024-10-28 14.35 14.42 14.33 14.41 0.0M
2024-10-25 14.34 14.45 14.34 14.36 0.0M
2024-10-24 14.35 14.35 14.17 14.27 0.1M
2024-10-23 14.50 14.51 14.41 14.43 0.0M
2024-10-22 14.32 14.51 14.30 14.42 0.0M
2024-10-21 14.27 14.28 14.19 14.23 0.0M
2024-10-18 14.30 14.46 14.25 14.32 0.0M
2024-10-17 13.68 13.68 13.44 13.55 1.0M
2024-10-16 13.82 13.92 13.73 13.90 0.1M
2024-10-15 13.92 13.98 13.72 13.76 0.4M
2024-10-14 14.31 14.54 14.15 14.34 0.1M
2024-10-11 14.04 14.54 14.02 14.54 0.0M
2024-10-10 14.45 14.58 14.37 14.53 0.1M
2024-10-09 14.24 14.41 13.96 14.37 0.1M
2024-10-08 15.08 15.54 14.70 15.29 0.3M
2024-10-07 16.52 16.99 16.52 16.97 0.9M
2024-10-04 15.78 16.12 15.77 16.10 0.1M
2024-10-03 15.58 15.65 15.20 15.46 0.1M
2024-10-02 15.21 15.63 15.14 15.41 0.2M
2024-10-01 14.04 14.30 13.94 14.27 0.1M
2024-09-30 14.33 14.33 14.01 14.09 0.1M
2024-09-27 13.44 13.84 13.43 13.45 0.2M
2024-09-26 12.68 13.27 12.66 13.10 0.2M
2024-09-25 12.10 12.25 12.08 12.18 0.1M
2024-09-24 11.94 12.31 11.93 12.23 0.3M
2024-09-23 11.34 11.42 11.34 11.41 0.0M
2024-09-20 11.24 11.29 11.24 11.27 0.0M
2024-09-19 11.27 11.28 11.22 11.25 0.0M
2024-09-18 11.13 11.15 11.12 11.13 0.0M
2024-09-17 11.14 11.20 11.14 11.20 0.0M
2024-09-16 11.14 11.16 11.11 11.11 0.0M
2024-09-13 11.15 11.16 11.08 11.15 0.0M
2024-09-12 11.21 11.22 11.17 11.20 0.0M
2024-09-11 11.24 11.29 11.24 11.28 0.0M
2024-09-10 11.25 11.29 11.23 11.24 0.0M
2024-09-09 11.27 11.27 11.22 11.27 0.0M
2024-09-06 11.42 11.42 11.36 11.38 0.0M
2024-09-05 11.45 11.53 11.45 11.51 0.0M
2024-09-04 11.48 11.48 11.45 11.47 0.0M
2024-09-03 11.53 11.53 11.49 11.51 0.0M
2024-09-02 11.51 11.51 11.43 11.47 0.0M
2024-08-30 11.73 11.78 11.66 11.68 0.0M
2024-08-29 11.48 11.57 11.48 11.54 0.0M
2024-08-28 11.47 11.50 11.46 11.49 0.0M
2024-08-27 11.51 11.54 11.50 11.53 0.0M
2024-08-26 11.56 11.58 11.55 11.57 0.0M
2024-08-23 11.61 11.66 11.61 11.62 0.0M
2024-08-22 11.53 11.57 11.50 11.54 0.0M
2024-08-21 11.62 11.62 11.57 11.59 0.0M
2024-08-20 11.65 11.69 11.61 11.64 0.0M
2024-08-19 11.74 11.81 11.74 11.74 0.0M
2024-08-16 11.76 11.79 11.73 11.77 0.0M
2024-08-15 11.75 11.80 11.71 11.75 0.0M
2024-08-14 11.70 11.70 11.58 11.58 0.0M
2024-08-13 11.74 11.79 11.73 11.78 0.0M
2024-08-12 11.77 11.78 11.71 11.75 0.0M
2024-08-09 11.81 11.82 11.77 11.79 0.0M
2024-08-08 11.84 11.92 11.79 11.86 0.0M
2024-08-07 11.81 11.83 11.77 11.81 0.0M
2024-08-06 11.86 11.87 11.79 11.81 0.0M
2024-08-05 11.84 11.98 11.83 11.89 0.0M
2024-08-02 12.10 12.10 11.98 12.03 0.1M
2024-08-01 12.15 12.16 12.07 12.08 0.0M
2024-07-31 12.23 12.26 12.20 12.20 0.1M
2024-07-30 11.89 11.92 11.86 11.90 0.0M
2024-07-29 11.92 11.97 11.91 11.94 0.2M
2024-07-26 11.96 11.99 11.93 11.97 0.1M
2024-07-25 11.98 12.04 11.98 12.00 0.0M
2024-07-24 11.97 12.04 11.97 12.04 0.0M
2024-07-23 12.04 12.09 12.01 12.07 0.0M
2024-07-22 12.21 12.25 12.20 12.23 0.0M
2024-07-19 12.24 12.33 12.24 12.29 0.0M
2024-07-18 12.20 12.23 12.16 12.18 0.0M
2024-07-17 12.17 12.20 12.15 12.17 0.0M
2024-07-16 12.14 12.17 12.14 12.15 0.0M
2024-07-15 12.09 12.09 12.03 12.03 0.0M
2024-07-12 12.12 12.13 12.07 12.09 0.0M
2024-07-11 12.07 12.13 12.07 12.11 0.0M
2024-07-10 11.93 11.96 11.90 11.95 0.0M
2024-07-09 11.94 11.96 11.94 11.94 0.2M
2024-07-08 11.83 11.84 11.80 11.82 0.0M
2024-07-05 11.93 11.93 11.86 11.89 0.0M
2024-07-04 12.01 12.01 11.97 11.97 0.0M
2024-07-03 12.14 12.14 12.08 12.10 0.0M
2024-07-02 12.14 12.17 12.13 12.15 0.0M
2024-07-01 12.14 12.17 12.13 12.16 0.0M
2024-06-28 12.15 12.16 12.11 12.13 0.1M
2024-06-27 12.14 12.14 12.08 12.09 0.1M
2024-06-26 12.18 12.21 12.16 12.18 0.1M
2024-06-25 12.08 12.11 12.05 12.07 0.1M
2024-06-24 12.21 12.23 12.18 12.22 0.0M
2024-06-21 12.23 12.27 12.20 12.20 0.1M
2024-06-20 12.27 12.27 12.20 12.20 0.1M
2024-06-19 12.35 12.39 12.32 12.33 0.1M
2024-06-18 12.37 12.42 12.37 12.42 0.0M
2024-06-17 12.42 12.42 12.35 12.39 0.0M
2024-06-14 12.38 12.43 12.38 12.39 0.0M
2024-06-13 12.21 12.27 12.21 12.27 0.0M
2024-06-12 12.35 12.36 12.30 12.31 0.0M
2024-06-11 12.34 12.35 12.32 12.34 0.0M
2024-06-10 12.43 12.45 12.41 12.43 0.0M
2024-06-07 12.35 12.40 12.32 12.39 0.0M
2024-06-06 12.38 12.45 12.38 12.40 0.0M
2024-06-05 12.44 12.44 12.39 12.43 0.1M
2024-06-04 12.46 12.50 12.45 12.47 0.1M
2024-06-03 12.40 12.43 12.32 12.32 0.1M
2024-05-31 12.38 12.39 12.32 12.33 0.1M
2024-05-30 12.46 12.47 12.42 12.45 0.1M
2024-05-29 12.41 12.47 12.41 12.46 0.0M
2024-05-28 12.44 12.44 12.36 12.37 0.0M
2024-05-27 12.48 12.53 12.48 12.52 0.1M
2024-05-24 12.44 12.44 12.38 12.38 0.1M
2024-05-23 12.58 12.60 12.50 12.52 0.1M
2024-05-22 12.73 12.73 12.67 12.68 0.1M
2024-05-21 12.70 12.71 12.65 12.67 0.0M
2024-05-20 12.76 12.76 12.71 12.73 0.0M
2024-05-17 12.71 12.81 12.71 12.81 0.0M
2024-05-16 12.59 12.62 12.56 12.59 0.0M
2024-05-15 12.67 12.67 12.58 12.59 0.1M
2024-05-14 12.72 12.76 12.69 12.70 0.0M
2024-05-13 12.78 12.78 12.73 12.77 0.1M
2024-05-10 12.77 12.82 12.76 12.80 0.0M
2024-05-09 12.80 12.87 12.80 12.85 0.0M
2024-05-08 12.71 12.73 12.65 12.70 0.0M
2024-05-07 12.85 12.85 12.77 12.80 0.0M
2024-05-06 12.77 12.86 12.77 12.83 0.1M
2024-05-03 12.91 12.91 12.84 12.85 0.1M
2024-05-02 12.82 12.84 12.76 12.83 0.1M
2024-04-30 12.65 12.67 12.61 12.63 0.1M
2024-04-29 12.67 12.73 12.65 12.72 0.0M
2024-04-26 12.50 12.56 12.48 12.55 0.0M
2024-04-25 12.33 12.33 12.28 12.31 0.0M
2024-04-24 12.27 12.31 12.25 12.26 0.0M
2024-04-23 12.31 12.31 12.24 12.24 0.1M
2024-04-22 12.41 12.42 12.37 12.39 0.0M
2024-04-19 12.38 12.44 12.38 12.42 0.0M
2024-04-18 12.44 12.52 12.44 12.52 0.0M
2024-04-17 12.49 12.54 12.48 12.48 0.1M
2024-04-16 12.36 12.36 12.27 12.30 0.0M
2024-04-15 12.44 12.47 12.40 12.45 0.1M
2024-04-12 12.13 12.21 12.10 12.14 1.0M
2024-04-11 12.14 12.16 12.12 12.13 0.0M
2024-04-10 12.01 12.08 11.99 12.07 0.0M
2024-04-09 12.15 12.15 12.11 12.13 0.0M
2024-04-08 12.23 12.23 12.19 12.20 0.0M
2024-04-05 12.33 12.33 12.27 12.27 0.0M
2024-04-04 12.34 12.37 12.32 12.35 0.0M
2024-04-03 12.37 12.37 12.31 12.32 0.0M
2024-04-02 12.46 12.46 12.40 12.40 0.1M
2024-03-28 12.13 12.21 12.13 12.18 0.0M
2024-03-27 12.11 12.11 12.03 12.04 0.1M
2024-03-26 12.23 12.23 12.16 12.19 0.1M
2024-03-25 12.22 12.22 12.15 12.17 0.1M
2024-03-22 12.23 12.24 12.18 12.20 0.1M
2024-03-21 12.34 12.34 12.27 12.32 0.0M
2024-03-20 12.40 12.42 12.38 12.39 0.1M
2024-03-19 12.37 12.39 12.34 12.36 0.1M
2024-03-18 12.43 12.43 12.38 12.40 0.0M
2024-03-15 12.35 12.35 12.29 12.32 0.0M
2024-03-14 12.25 12.26 12.22 12.26 0.0M
2024-03-13 12.28 12.30 12.25 12.26 0.1M
2024-03-12 12.40 12.41 12.35 12.38 0.1M
2024-03-11 12.29 12.40 12.29 12.39 0.0M
2024-03-08 12.11 12.16 12.11 12.13 0.1M
2024-03-07 12.15 12.18 12.12 12.13 0.0M
2024-03-06 12.25 12.27 12.22 12.25 0.0M
2024-03-05 12.33 12.33 12.25 12.27 1.2M
2024-03-04 12.24 12.26 12.20 12.22 0.2M
2024-03-01 12.30 12.30 12.24 12.26 0.1M
2024-02-29 12.17 12.17 12.12 12.17 0.2M
2024-02-28 12.01 12.02 11.94 11.94 0.0M
2024-02-27 12.07 12.15 12.07 12.13 0.0M
2024-02-26 11.99 11.99 11.94 11.96 0.1M
2024-02-23 12.13 12.15 12.09 12.14 0.2M
2024-02-22 12.14 12.14 12.09 12.12 0.1M
2024-02-21 11.99 12.07 11.99 12.04 0.1M
2024-02-20 11.91 11.93 11.81 11.83 0.1M
2024-02-19 11.88 11.88 11.81 11.88 0.0M
2024-02-16 11.97 11.97 11.84 11.92 0.0M
2024-02-15 11.81 11.81 11.75 11.77 0.1M
2024-02-14 11.81 11.84 11.73 11.73 0.1M
2024-02-13 11.90 11.90 11.78 11.79 0.1M
2024-02-12 11.67 11.79 11.63 11.75 0.0M
2024-02-09 11.59 11.63 11.53 11.57 0.0M
2024-02-08 11.70 11.70 11.64 11.64 0.1M
2024-02-07 11.61 11.69 11.60 11.64 0.1M
2024-02-06 11.55 11.64 11.55 11.63 0.1M
2024-02-05 11.05 11.13 11.05 11.13 0.1M
2024-02-02 10.96 10.98 10.92 10.94 0.2M
2024-02-01 11.18 11.20 11.12 11.13 0.1M
2024-01-31 11.19 11.21 11.11 11.18 0.0M
2024-01-30 11.24 11.24 11.19 11.20 0.0M
2024-01-29 11.48 11.48 11.42 11.42 0.0M
2024-01-26 11.56 11.58 11.53 11.55 0.0M
2024-01-25 11.52 11.58 11.51 11.53 0.2M
2024-01-24 11.42 11.58 11.42 11.54 0.2M
2024-01-23 11.13 11.30 11.13 11.28 0.2M
2024-01-22 11.04 11.09 11.02 11.09 0.0M
2024-01-19 11.26 11.29 11.24 11.25 0.1M
2024-01-18 11.26 11.26 11.19 11.24 0.1M
2024-01-17 11.12 11.12 11.06 11.08 0.2M
2024-01-16 11.28 11.36 11.28 11.31 0.1M
2024-01-15 11.26 11.26 11.18 11.22 0.0M
2024-01-12 11.24 11.27 11.23 11.25 0.0M
2024-01-11 11.25 11.29 11.24 11.24 0.1M
2024-01-10 11.26 11.28 11.21 11.21 0.0M
2024-01-09 11.30 11.30 11.25 11.27 0.1M
2024-01-08 11.32 11.32 11.26 11.28 0.0M
2024-01-05 11.48 11.51 11.43 11.45 0.2M
2024-01-04 11.56 11.56 11.47 11.48 0.1M
2024-01-03 11.64 11.68 11.62 11.68 0.0M
2024-01-02 11.64 11.67 11.60 11.65 0.0M