Xtrackers Euro Stoxx 50 Short Daily Swap UCITS ETF 1C (XSSX)

XSSX
🏛️ 독일 →
6.03
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
2023-12-29 7.23 7.23 7.21 7.23 0.0M
2023-12-28 7.22 7.25 7.20 7.25 0.0M
2023-12-27 7.23 7.23 7.21 7.21 0.0M
2023-12-22 7.24 7.25 7.22 7.23 0.0M
2023-12-21 7.23 7.26 7.22 7.22 0.0M
2023-12-20 7.18 7.23 7.18 7.20 0.0M
2023-12-19 7.21 7.21 7.20 7.20 0.0M
2023-12-18 7.20 7.23 7.20 7.22 0.0M
2023-12-15 7.15 7.19 7.13 7.17 0.0M
2023-12-14 7.12 7.23 7.11 7.19 0.1M
2023-12-13 7.19 7.20 7.17 7.20 0.0M
2023-12-12 7.17 7.19 7.16 7.19 0.1M
2023-12-11 7.21 7.21 7.18 7.18 0.0M
2023-12-08 7.28 7.28 7.20 7.21 0.0M
2023-12-07 7.28 7.29 7.28 7.29 0.2M
2023-12-06 7.30 7.30 7.25 7.27 0.0M
2023-12-05 7.38 7.38 7.31 7.32 0.0M
2023-12-04 7.38 7.39 7.36 7.38 0.0M
2023-12-01 7.39 7.41 7.37 7.38 0.1M
2023-11-30 7.45 7.46 7.42 7.43 0.1M
2023-11-29 7.48 7.48 7.44 7.44 0.0M
2023-11-28 7.50 7.51 7.48 7.48 0.0M
2023-11-27 7.44 7.47 7.44 7.47 0.0M
2023-11-24 7.46 7.46 7.44 7.44 0.0M
2023-11-23 7.47 7.47 7.46 7.46 0.1M
2023-11-22 7.49 7.49 7.46 7.47 0.1M
2023-11-21 7.49 7.50 7.49 7.50 0.0M
2023-11-20 7.48 7.50 7.48 7.48 0.1M
2023-11-17 7.53 7.53 7.49 7.49 0.1M
2023-11-16 7.53 7.56 7.52 7.56 0.2M
2023-11-15 7.54 7.54 7.52 7.53 0.1M
2023-11-14 7.67 7.68 7.56 7.57 0.0M
2023-11-13 7.71 7.72 7.68 7.68 0.1M
2023-11-10 7.72 7.76 7.72 7.74 0.0M
2023-11-09 7.76 7.77 7.68 7.68 0.4M
2023-11-08 7.85 7.85 7.73 7.77 0.1M
2023-11-07 7.82 7.84 7.81 7.81 0.1M
2023-11-06 7.76 7.81 7.76 7.81 0.1M
2023-11-03 7.77 7.79 7.74 7.77 0.1M
2023-11-02 7.86 7.86 7.75 7.78 0.3M
2023-11-01 7.97 8.01 7.91 7.93 0.1M
2023-10-31 8.07 8.07 7.97 8.00 0.1M
2023-10-30 8.05 8.06 8.02 8.05 0.1M
2023-10-27 8.04 8.08 7.99 8.08 0.3M
2023-10-26 8.05 8.07 7.98 8.01 0.3M
2023-10-25 8.00 8.01 7.94 7.96 0.2M
2023-10-24 8.01 8.04 7.96 7.98 0.1M
2023-10-23 8.04 8.10 8.01 8.01 0.1M
2023-10-20 8.01 8.05 8.00 8.05 0.4M
2023-10-19 7.92 7.96 7.90 7.92 0.2M
2023-10-18 7.83 7.89 7.81 7.89 0.0M
2023-10-17 7.82 7.88 7.79 7.80 0.0M
2023-10-16 7.79 7.86 7.78 7.80 0.1M
2023-10-13 7.73 7.83 7.72 7.83 0.0M
2023-10-12 7.67 7.71 7.65 7.71 0.2M
2023-10-11 7.74 7.75 7.67 7.70 0.3M
2023-10-10 7.79 7.79 7.69 7.69 0.1M
2023-10-09 7.84 7.88 7.83 7.87 0.1M
2023-10-06 7.87 7.90 7.80 7.80 0.1M
2023-10-05 7.88 7.90 7.85 7.89 0.1M
2023-10-04 7.95 7.95 7.84 7.89 0.2M
2023-10-03 7.84 7.90 7.80 7.90 0.1M
2023-10-02 7.73 7.84 7.69 7.82 0.1M
2023-09-29 7.73 7.74 7.68 7.74 0.1M
2023-09-28 7.82 7.84 7.76 7.76 0.1M
2023-09-27 7.82 7.82 7.78 7.82 0.1M
2023-09-26 7.79 7.83 7.79 7.82 0.1M
2023-09-25 7.70 7.79 7.67 7.75 0.0M
2023-09-22 7.72 7.72 7.66 7.67 0.0M
2023-09-21 7.62 7.68 7.61 7.66 0.1M
2023-09-20 7.59 7.59 7.53 7.54 0.0M
2023-09-19 7.62 7.62 7.57 7.61 0.0M
2023-09-18 7.54 7.62 7.54 7.60 0.1M
2023-09-15 7.46 7.52 7.46 7.52 0.2M
2023-09-14 7.65 7.66 7.53 7.53 0.2M
2023-09-13 7.63 7.68 7.63 7.63 0.0M
2023-09-12 7.57 7.61 7.57 7.60 0.0M
2023-09-11 7.58 7.59 7.57 7.58 0.0M
2023-09-08 7.61 7.70 7.61 7.61 0.0M
2023-09-07 7.63 7.65 7.58 7.63 0.1M
2023-09-06 7.59 7.62 7.58 7.60 0.0M
2023-09-05 7.58 7.59 7.52 7.54 0.1M
2023-09-04 7.48 7.54 7.45 7.53 0.0M
2023-09-01 7.50 7.52 7.46 7.52 0.1M
2023-08-31 7.45 7.49 7.42 7.49 0.1M
2023-08-30 7.42 7.47 7.42 7.45 0.0M
2023-08-29 7.47 7.49 7.43 7.43 0.0M
2023-08-28 7.52 7.55 7.48 7.48 0.0M
2023-08-25 7.61 7.61 7.54 7.59 0.1M
2023-08-24 7.44 7.60 7.44 7.60 0.2M
2023-08-23 7.51 7.56 7.50 7.53 0.0M
2023-08-22 7.56 7.56 7.50 7.54 0.1M
2023-08-21 7.60 7.61 7.54 7.60 0.1M
2023-08-18 7.64 7.69 7.62 7.62 0.1M
2023-08-17 7.53 7.60 7.52 7.60 0.0M
2023-08-16 7.50 7.50 7.46 7.49 0.1M
2023-08-15 7.41 7.51 7.41 7.49 0.0M
2023-08-14 7.44 7.44 7.39 7.41 0.1M
2023-08-11 7.36 7.44 7.36 7.43 0.2M
2023-08-10 7.38 7.39 7.31 7.32 0.1M
2023-08-09 7.39 7.43 7.36 7.43 0.2M
2023-08-08 7.44 7.51 7.42 7.48 0.1M
2023-08-07 7.43 7.44 7.39 7.39 0.1M
2023-08-04 7.43 7.47 7.40 7.40 0.2M
2023-08-03 7.45 7.49 7.44 7.45 0.1M
2023-08-02 7.38 7.40 7.33 7.39 0.0M
2023-08-01 7.19 7.28 7.19 7.28 0.0M
2023-07-31 7.18 7.19 7.14 7.17 0.0M
2023-07-28 7.22 7.24 7.17 7.17 0.1M
2023-07-27 7.34 7.34 7.20 7.20 0.0M
2023-07-26 7.33 7.43 7.33 7.38 0.0M
2023-07-25 7.31 7.33 7.29 7.30 0.0M
2023-07-24 7.33 7.33 7.31 7.31 0.0M
2023-07-21 7.35 7.36 7.30 7.30 0.2M
2023-07-20 7.38 7.38 7.32 7.32 0.0M
2023-07-19 7.29 7.34 7.28 7.34 0.1M
2023-07-18 7.36 7.36 7.32 7.33 0.0M
2023-07-17 7.33 7.37 7.31 7.35 0.1M
2023-07-14 7.29 7.29 7.26 7.28 0.3M
2023-07-13 7.33 7.34 7.26 7.28 0.1M
2023-07-12 7.44 7.45 7.33 7.34 0.0M
2023-07-11 7.50 7.51 7.45 7.47 0.0M
2023-07-10 7.58 7.58 7.49 7.52 0.0M
2023-07-07 7.59 7.61 7.52 7.55 0.1M
2023-07-06 7.44 7.59 7.44 7.58 0.2M
2023-07-05 7.34 7.37 7.34 7.37 0.0M
2023-07-04 7.26 7.29 7.26 7.29 0.0M
2023-07-03 7.26 7.28 7.25 7.28 0.1M
2023-06-30 7.34 7.34 7.26 7.27 0.2M
2023-06-29 7.36 7.36 7.32 7.34 0.2M
2023-06-28 7.38 7.39 7.35 7.36 0.1M
2023-06-27 7.43 7.49 7.40 7.43 0.1M
2023-06-26 7.48 7.54 7.45 7.47 0.2M
2023-06-23 7.47 7.52 7.45 7.49 0.2M
2023-06-22 7.46 7.50 7.42 7.42 0.1M
2023-06-21 7.37 7.39 7.35 7.39 0.1M
2023-06-20 7.35 7.37 7.33 7.36 0.1M
2023-06-19 7.30 7.34 7.29 7.33 0.2M
2023-06-16 7.30 7.32 7.25 7.26 0.1M
2023-06-15 7.32 7.36 7.31 7.32 0.4M
2023-06-14 7.35 7.35 7.28 7.29 0.2M
2023-06-13 7.35 7.40 7.34 7.34 0.1M
2023-06-12 7.40 7.42 7.37 7.40 0.1M
2023-06-09 7.42 7.46 7.42 7.44 0.2M
2023-06-08 7.45 7.46 7.41 7.42 0.2M
2023-06-07 7.44 7.46 7.42 7.43 0.1M
2023-06-06 7.44 7.46 7.43 7.43 0.2M
2023-06-05 7.38 7.44 7.37 7.43 0.0M
2023-06-02 7.45 7.46 7.37 7.38 0.1M
2023-06-01 7.51 7.55 7.47 7.49 0.0M
2023-05-31 7.51 7.57 7.46 7.56 0.4M
2023-05-30 7.41 7.45 7.35 7.43 1.1M
2023-05-29 7.33 7.40 7.33 7.39 0.6M
2023-05-26 7.44 7.49 7.34 7.36 0.1M
2023-05-25 7.48 7.51 7.46 7.48 0.7M
2023-05-24 7.43 7.50 7.42 7.48 0.2M
2023-05-23 7.30 7.35 7.30 7.35 0.0M
2023-05-22 7.27 7.29 7.27 7.28 0.1M
2023-05-19 7.30 7.30 7.25 7.28 0.4M
2023-05-18 7.35 7.35 7.30 7.32 0.0M
2023-05-17 7.43 7.45 7.39 7.40 0.3M
2023-05-16 7.42 7.42 7.39 7.41 0.1M
2023-05-15 7.38 7.42 7.37 7.41 0.2M
2023-05-12 7.39 7.41 7.37 7.41 0.1M
2023-05-11 7.40 7.48 7.38 7.43 0.0M
2023-05-10 7.40 7.46 7.40 7.44 0.1M
2023-05-09 7.39 7.44 7.39 7.41 0.1M
2023-05-08 7.38 7.39 7.37 7.37 0.0M
2023-05-05 7.46 7.49 7.40 7.40 0.3M
2023-05-04 7.49 7.54 7.49 7.50 0.1M
2023-05-03 7.45 7.47 7.44 7.46 0.0M
2023-05-02 7.38 7.50 7.38 7.50 0.2M
2023-04-28 7.37 7.47 7.37 7.39 0.1M
2023-04-27 7.44 7.44 7.38 7.40 0.1M
2023-04-26 7.41 7.46 7.41 7.42 0.1M
2023-04-25 7.38 7.39 7.37 7.37 0.1M
2023-04-24 7.36 7.37 7.34 7.35 0.2M
2023-04-21 7.38 7.41 7.35 7.35 0.4M
2023-04-20 7.36 7.41 7.36 7.38 0.3M
2023-04-19 7.39 7.39 7.37 7.37 0.0M
2023-04-18 7.39 7.39 7.35 7.37 0.1M
2023-04-17 7.36 7.41 7.35 7.41 0.2M
2023-04-14 7.40 7.40 7.36 7.37 0.2M
2023-04-13 7.44 7.44 7.41 7.41 0.1M
2023-04-12 7.46 7.47 7.39 7.46 0.4M
2023-04-11 7.43 7.47 7.43 7.46 0.3M
2023-04-06 7.52 7.52 7.49 7.50 0.1M
2023-04-05 7.49 7.54 7.49 7.52 0.2M
2023-04-04 7.47 7.50 7.44 7.49 0.2M
2023-04-03 7.49 7.50 7.47 7.50 0.1M
2023-03-31 7.53 7.55 7.48 7.49 0.2M
2023-03-30 7.59 7.59 7.53 7.54 0.1M
2023-03-29 7.69 7.71 7.64 7.64 0.2M
2023-03-28 7.69 7.77 7.69 7.75 0.0M
2023-03-27 7.71 7.77 7.71 7.76 0.1M
2023-03-24 7.74 7.88 7.74 7.82 0.1M
2023-03-23 7.72 7.76 7.68 7.69 0.1M
2023-03-22 7.75 7.75 7.68 7.71 0.0M
2023-03-21 7.77 7.77 7.69 7.74 0.4M
2023-03-20 8.02 8.11 7.82 7.85 0.2M
2023-03-17 7.79 8.00 7.76 7.96 0.2M
2023-03-16 7.89 8.02 7.82 7.86 0.5M
2023-03-15 7.79 8.04 7.79 8.02 0.2M
2023-03-14 7.90 7.93 7.74 7.75 0.1M
2023-03-13 7.70 7.94 7.70 7.91 0.5M
2023-03-10 7.69 7.73 7.66 7.66 0.1M
2023-03-09 7.58 7.62 7.56 7.57 0.0M
2023-03-08 7.59 7.59 7.56 7.56 0.0M
2023-03-07 7.54 7.58 7.51 7.58 0.0M
2023-03-06 7.52 7.55 7.51 7.52 0.0M
2023-03-03 7.59 7.61 7.55 7.55 0.1M
2023-03-02 7.75 7.76 7.65 7.65 0.1M
2023-03-01 7.61 7.69 7.58 7.69 0.0M
2023-02-28 7.67 7.67 7.60 7.65 0.0M
2023-02-27 7.67 7.67 7.60 7.63 0.1M
2023-02-24 7.58 7.76 7.58 7.76 0.2M
2023-02-23 7.61 7.62 7.59 7.61 0.1M
2023-02-22 7.65 7.70 7.63 7.64 0.1M
2023-02-21 7.61 7.67 7.60 7.62 0.0M
2023-02-20 7.56 7.60 7.56 7.59 0.0M
2023-02-17 7.61 7.64 7.56 7.58 0.2M
2023-02-16 7.52 7.58 7.51 7.54 0.1M
2023-02-15 7.64 7.64 7.56 7.57 0.0M
2023-02-14 7.63 7.64 7.58 7.64 0.1M
2023-02-13 7.69 7.69 7.63 7.64 0.0M
2023-02-10 7.68 7.74 7.66 7.71 0.0M
2023-02-09 7.62 7.63 7.58 7.63 0.2M
2023-02-08 7.65 7.70 7.65 7.70 0.0M
2023-02-07 7.69 7.73 7.69 7.70 0.0M
2023-02-06 7.67 7.73 7.67 7.70 0.0M
2023-02-03 7.68 7.69 7.61 7.61 0.1M
2023-02-02 7.72 7.72 7.63 7.63 0.2M
2023-02-01 7.77 7.78 7.74 7.78 0.0M
2023-01-31 7.79 7.85 7.78 7.78 0.1M
2023-01-30 7.80 7.84 7.78 7.79 0.0M
2023-01-27 7.77 7.78 7.74 7.75 0.0M
2023-01-26 7.75 7.78 7.75 7.76 0.0M
2023-01-25 7.79 7.86 7.79 7.81 0.1M
2023-01-24 7.78 7.83 7.78 7.79 0.0M
2023-01-23 7.83 7.85 7.79 7.80 0.0M
2023-01-20 7.86 7.89 7.86 7.86 0.1M
2023-01-19 7.80 7.91 7.79 7.91 0.1M
2023-01-18 7.76 7.77 7.73 7.77 0.1M
2023-01-17 7.79 7.82 7.75 7.76 0.1M
2023-01-16 7.79 7.81 7.78 7.79 0.1M
2023-01-13 7.83 7.84 7.79 7.80 0.1M
2023-01-12 7.87 7.88 7.83 7.84 0.1M
2023-01-11 7.95 7.95 7.88 7.90 0.0M
2023-01-10 8.00 8.00 7.97 7.98 0.1M
2023-01-09 8.04 8.04 7.94 7.95 0.1M
2023-01-06 8.16 8.18 8.05 8.05 0.1M
2023-01-05 8.19 8.19 8.15 8.18 0.1M
2023-01-04 8.29 8.29 8.14 8.14 0.2M
2023-01-03 8.39 8.39 8.26 8.34 0.1M
2023-01-02 8.48 8.48 8.40 8.40 0.0M