Xtrackers ETC plc - Xtrackers IE Physical Platinum ETC 1 (XPPT)

XPPT
🏛️ 독일 →
32.97
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
2025-09-26 32.61 33.24 32.30 32.97 0.0M
2025-09-25 30.82 31.87 30.82 31.87 0.0M
2025-09-24 30.89 30.93 30.53 30.75 0.0M
2025-09-23 29.57 30.93 29.57 30.93 0.0M
2025-09-22 29.66 29.66 29.25 29.47 0.0M
2025-09-19 28.78 29.28 28.78 29.25 0.0M
2025-09-18 28.54 29.04 28.54 28.88 0.0M
2025-09-17 28.69 28.69 28.12 28.42 0.0M
2025-09-16 29.25 29.25 28.69 28.69 0.0M
2025-09-15 29.31 29.31 28.85 29.08 0.0M
2025-09-12 29.09 29.32 29.09 29.23 0.0M
2025-09-11 29.08 29.08 29.03 29.03 0.0M
2025-09-10 29.01 29.24 29.01 29.13 0.0M
2025-09-09 29.02 29.12 28.52 28.52 0.0M
2025-09-08 29.23 29.32 28.85 28.87 0.0M
2025-09-05 29.00 29.19 28.71 28.73 0.0M
2025-09-04 29.52 29.52 28.79 28.79 0.0M
2025-09-03 29.30 30.20 29.30 30.16 0.0M
2025-09-02 29.79 29.79 29.09 29.60 0.0M
2025-09-01 29.01 29.86 29.01 29.73 0.0M
2025-08-29 28.29 28.48 28.25 28.35 0.0M
2025-08-28 28.55 28.55 28.28 28.28 0.0M
2025-08-27 28.32 28.58 28.32 28.50 0.0M
2025-08-26 28.28 28.30 28.23 28.26 0.0M
2025-08-25 28.47 28.47 28.14 28.14 0.0M
2025-08-22 28.56 28.92 28.26 28.77 0.0M
2025-08-21 27.97 28.43 27.74 28.35 0.0M
2025-08-20 27.71 28.15 27.71 28.15 0.0M
2025-08-19 27.92 28.45 27.75 27.75 0.0M
2025-08-18 27.99 28.01 27.90 28.01 0.0M
2025-08-15 28.68 28.68 27.81 28.02 0.0M
2025-08-14 28.13 28.48 28.13 28.47 0.0M
2025-08-13 28.29 28.30 27.94 27.94 0.0M
2025-08-12 27.96 28.31 27.94 28.03 0.0M
2025-08-11 27.73 28.03 27.53 28.03 0.0M
2025-08-08 28.21 28.21 27.87 27.87 0.0M
2025-08-07 28.12 28.12 27.50 28.08 0.0M
2025-08-06 27.96 28.24 27.93 28.07 0.0M
2025-08-05 28.30 28.30 27.81 27.90 0.0M
2025-08-04 27.87 28.60 27.75 28.29 0.0M
2025-08-01 27.67 27.86 27.03 27.71 0.0M
2025-07-31 28.24 28.43 27.67 27.67 0.0M
2025-07-30 29.49 29.89 28.73 28.78 0.0M
2025-07-29 29.30 29.65 29.30 29.65 0.0M
2025-07-28 29.51 29.87 29.26 29.49 0.0M
2025-07-25 29.11 29.27 29.00 29.01 0.0M
2025-07-24 29.43 29.57 28.96 29.37 0.0M
2025-07-23 30.19 30.19 29.82 29.86 0.0M
2025-07-22 30.39 30.51 30.17 30.17 0.0M
2025-07-21 30.21 30.75 30.21 30.28 0.0M
2025-07-18 30.89 31.10 30.33 30.33 0.0M
2025-07-17 29.95 30.20 29.82 30.20 0.0M
2025-07-16 29.26 29.73 29.15 29.73 0.0M
2025-07-15 28.84 29.41 28.61 28.88 0.0M
2025-07-14 29.18 29.53 28.72 28.97 0.0M
2025-07-11 28.43 28.84 28.42 28.84 0.0M
2025-07-10 28.47 28.62 28.09 28.59 0.0M
2025-07-09 28.28 28.52 28.17 28.17 0.0M
2025-07-08 28.83 28.84 28.33 28.36 0.0M
2025-07-07 28.15 28.59 28.15 28.59 0.0M
2025-07-04 28.95 28.98 28.70 28.89 0.0M
2025-07-03 29.31 29.43 28.30 28.60 0.0M
2025-07-02 28.21 29.34 28.21 29.26 0.0M
2025-07-01 28.06 28.21 27.72 27.72 0.0M
2025-06-30 28.75 28.76 27.70 27.80 0.0M
2025-06-27 29.07 29.07 27.83 28.13 0.0M
2025-06-26 28.95 29.56 28.91 29.32 0.0M
2025-06-25 27.95 28.04 27.53 27.96 0.0M
2025-06-24 27.31 27.82 27.17 27.55 0.0M
2025-06-23 27.17 27.82 27.15 27.55 0.0M
2025-06-20 27.32 27.62 26.90 27.08 0.0M
2025-06-19 28.11 28.13 27.21 27.37 0.0M
2025-06-18 27.12 27.97 27.00 27.93 0.0M
2025-06-17 26.61 27.00 26.50 26.84 0.0M
2025-06-16 26.34 26.94 26.30 26.82 0.0M
2025-06-13 26.97 27.26 25.90 25.93 0.0M
2025-06-12 27.08 27.10 26.50 27.10 0.0M
2025-06-11 27.32 27.40 26.95 27.11 0.0M
2025-06-10 26.11 26.19 25.98 26.03 0.0M
2025-06-09 26.09 26.12 25.80 26.09 0.0M
2025-06-06 25.00 25.28 24.83 25.25 0.0M
2025-06-05 23.59 24.46 23.59 24.37 0.0M
2025-06-04 23.32 23.58 23.17 23.43 0.0M
2025-06-03 22.91 23.20 22.72 23.19 0.0M
2025-06-02 22.60 22.93 22.37 22.93 0.0M
2025-05-30 23.25 23.34 22.95 22.95 0.0M
2025-05-29 23.45 23.58 23.35 23.35 0.0M
2025-05-28 23.52 23.78 23.48 23.48 0.0M
2025-05-27 23.30 23.55 23.20 23.47 0.0M
2025-05-26 23.50 23.54 23.36 23.51 0.0M
2025-05-23 23.77 23.77 23.54 23.66 0.0M
2025-05-22 23.44 23.44 23.10 23.42 0.0M
2025-05-21 22.56 23.40 22.56 23.40 0.0M
2025-05-20 21.88 22.72 21.88 22.72 0.0M
2025-05-19 21.71 21.78 21.70 21.78 0.0M
2025-05-16 21.62 21.69 21.62 21.69 0.0M
2025-05-15 21.37 21.87 21.29 21.77 0.0M
2025-05-14 21.87 21.87 21.52 21.56 0.0M
2025-05-13 21.88 21.90 21.73 21.76 0.0M
2025-05-12 22.01 22.01 21.65 21.65 0.0M
2025-05-09 21.52 21.75 21.44 21.75 0.0M
2025-05-08 21.24 21.48 21.24 21.48 0.0M
2025-05-07 21.28 21.45 21.28 21.36 0.0M
2025-05-06 21.15 21.33 21.15 21.33 0.0M
2025-05-05 20.90 20.98 20.79 20.79 0.0M
2025-05-02 21.01 21.04 20.74 20.74 0.0M
2025-04-30 21.07 21.07 20.98 21.05 0.0M
2025-04-29 21.28 21.38 21.10 21.10 0.0M
2025-04-28 21.05 21.56 21.05 21.39 0.0M
2025-04-25 20.86 21.19 20.86 20.98 0.0M
2025-04-24 21.11 21.11 20.97 21.05 0.0M
2025-04-23 20.77 21.19 20.75 21.03 0.0M
2025-04-22 20.75 20.80 20.60 20.61 0.0M
2025-04-17 20.88 21.04 20.70 20.86 0.0M
2025-04-16 20.82 20.88 20.78 20.88 0.0M
2025-04-15 20.75 21.18 20.75 20.93 0.0M
2025-04-14 20.55 20.78 20.55 20.71 0.0M
2025-04-11 20.46 20.61 20.13 20.49 0.0M
2025-04-10 21.11 21.11 20.63 20.63 0.0M
2025-04-09 20.55 20.91 20.43 20.43 0.0M
2025-04-08 20.90 20.98 20.56 20.64 0.0M
2025-04-07 20.61 20.71 20.35 20.53 0.0M
2025-04-04 21.00 21.05 20.60 20.63 0.0M
2025-04-03 21.76 21.76 21.18 21.19 0.0M
2025-04-02 22.29 22.32 22.04 22.04 0.0M
2025-04-01 22.58 22.62 22.49 22.53 0.0M
2025-03-31 22.63 22.65 22.42 22.64 0.0M
2025-03-28 22.50 22.62 22.32 22.32 0.0M
2025-03-27 22.28 22.53 22.21 22.41 0.0M
2025-03-26 22.21 22.26 22.15 22.22 0.0M
2025-03-25 22.17 22.42 22.17 22.33 0.0M
2025-03-24 22.23 22.23 22.04 22.12 0.0M
2025-03-21 22.22 22.33 22.02 22.19 0.0M
2025-03-20 22.39 22.47 22.27 22.27 0.0M
2025-03-19 22.28 22.54 22.28 22.54 0.0M
2025-03-18 22.64 22.70 22.51 22.51 0.0M
2025-03-17 22.45 22.65 22.38 22.61 0.0M
2025-03-14 22.56 22.56 22.43 22.43 0.0M
2025-03-13 22.03 22.52 22.03 22.52 0.0M
2025-03-12 22.29 22.29 22.15 22.24 0.0M
2025-03-11 21.68 22.18 21.68 22.03 0.0M
2025-03-10 22.05 22.05 21.86 21.86 0.0M
2025-03-07 22.06 22.06 21.77 21.85 0.0M
2025-03-06 21.82 22.21 21.81 22.01 0.0M
2025-03-05 22.34 22.34 22.03 22.10 0.0M
2025-03-04 22.29 22.40 22.17 22.40 0.0M
2025-03-03 22.43 22.44 22.43 22.44 0.0M
2025-02-28 22.43 22.48 22.18 22.18 0.0M
2025-02-27 22.65 22.81 22.51 22.51 0.0M
2025-02-26 22.74 22.89 22.74 22.75 0.0M
2025-02-25 22.60 22.68 22.54 22.54 0.0M
2025-02-24 22.79 22.87 22.60 22.60 0.0M
2025-02-21 22.81 22.99 22.81 22.95 0.0M
2025-02-20 23.02 23.03 22.80 23.00 0.0M
2025-02-19 22.95 23.10 22.78 22.86 0.0M
2025-02-18 23.13 23.17 22.91 23.10 0.0M
2025-02-17 23.20 23.24 23.00 23.00 0.0M
2025-02-14 23.58 23.64 23.10 23.10 0.0M
2025-02-13 23.69 23.74 23.39 23.49 0.0M
2025-02-12 23.42 23.55 23.26 23.55 0.0M
2025-02-11 23.44 23.46 23.22 23.44 0.0M
2025-02-10 23.52 23.66 23.42 23.58 0.0M
2025-02-07 23.46 23.74 23.45 23.48 0.0M
2025-02-06 23.23 23.54 23.23 23.44 0.0M
2025-02-05 23.03 23.43 23.03 23.19 0.0M
2025-02-04 23.03 23.19 22.75 23.09 0.0M
2025-02-03 23.19 23.30 22.90 23.04 0.0M
2025-01-31 22.93 23.29 22.81 23.16 0.0M
2025-01-30 22.56 22.92 22.53 22.92 0.0M
2025-01-29 22.17 22.48 22.17 22.48 0.0M
2025-01-28 22.13 22.32 22.08 22.16 0.0M
2025-01-27 22.01 22.47 22.01 22.07 0.0M
2025-01-24 22.40 22.40 22.15 22.22 0.0M
2025-01-23 22.21 22.37 22.21 22.32 0.0M
2025-01-22 22.27 22.43 22.26 22.40 0.0M
2025-01-21 22.22 22.39 22.17 22.39 0.0M
2025-01-20 22.46 22.55 22.25 22.25 0.0M
2025-01-17 22.31 22.61 22.31 22.58 0.0M
2025-01-16 22.56 22.62 22.37 22.50 0.0M
2025-01-15 22.32 22.50 22.26 22.37 0.0M
2025-01-14 22.91 22.91 22.46 22.46 0.0M
2025-01-13 23.16 23.16 22.83 23.07 0.0M
2025-01-10 22.86 23.12 22.86 23.12 0.0M
2025-01-09 22.69 22.86 22.69 22.76 0.0M
2025-01-08 22.66 22.81 22.66 22.77 0.0M
2025-01-07 22.27 22.70 22.27 22.70 0.0M
2025-01-06 22.27 22.50 22.15 22.15 0.0M
2025-01-03 22.18 22.53 22.18 22.48 0.0M
2025-01-02 21.59 22.15 21.57 22.15 0.0M