Xtrackers IE Physical Platinum EUR Hedged ETC Securities (XPPE)

XPPE
🏛️ 독일 →
29.89
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 29.35 29.99 29.21 29.89 0.0M
2025-09-25 28.00 28.86 28.00 28.86 0.0M
2025-09-24 28.24 28.24 27.88 28.00 0.0M
2025-09-23 27.01 28.28 27.01 28.28 0.0M
2025-09-22 26.98 27.06 26.88 26.88 0.0M
2025-09-19 26.27 26.69 26.27 26.64 0.0M
2025-09-18 26.02 26.62 26.02 26.40 0.0M
2025-09-17 26.38 26.38 25.82 26.12 0.0M
2025-09-16 26.69 26.81 26.34 26.34 0.0M
2025-09-15 26.66 26.66 26.46 26.56 0.0M
2025-09-12 26.53 26.74 26.40 26.58 0.0M
2025-09-11 26.39 26.45 26.37 26.45 0.0M
2025-09-10 26.27 26.56 26.27 26.47 0.0M
2025-09-09 26.50 26.57 25.94 25.94 0.0M
2025-09-08 26.62 26.63 26.33 26.33 0.0M
2025-09-05 26.30 26.39 26.22 26.22 0.0M
2025-09-04 26.80 26.80 26.03 26.03 0.0M
2025-09-03 26.48 27.38 26.48 27.38 0.0M
2025-09-02 27.10 27.10 26.26 26.82 0.0M
2025-09-01 26.45 27.06 26.41 27.06 0.0M
2025-08-29 25.66 25.95 25.60 25.78 0.0M
2025-08-28 25.85 25.86 25.66 25.66 0.0M
2025-08-27 25.57 25.76 25.54 25.73 0.0M
2025-08-26 25.58 25.64 25.50 25.62 0.0M
2025-08-25 25.94 25.94 25.56 25.56 0.0M
2025-08-22 25.76 26.23 25.51 26.23 0.0M
2025-08-21 25.30 25.65 25.08 25.63 0.0M
2025-08-20 25.06 25.54 25.06 25.54 0.0M
2025-08-19 25.38 25.70 25.20 25.20 0.0M
2025-08-18 25.49 25.49 25.38 25.45 0.0M
2025-08-15 26.07 26.07 25.54 25.56 0.0M
2025-08-14 25.65 25.81 25.65 25.81 0.0M
2025-08-13 25.77 25.77 25.50 25.51 0.0M
2025-08-12 25.29 25.60 25.26 25.51 0.0M
2025-08-11 25.15 25.32 24.97 25.32 0.0M
2025-08-08 25.62 25.62 25.29 25.32 0.0M
2025-08-07 25.59 25.62 25.16 25.46 0.0M
2025-08-06 25.23 25.70 25.23 25.46 0.0M
2025-08-05 25.43 25.43 25.03 25.18 0.0M
2025-08-04 25.16 25.67 25.05 25.51 0.0M
2025-08-01 24.62 25.00 24.30 24.97 0.0M
2025-07-31 25.19 25.23 24.60 24.67 0.0M
2025-07-30 26.59 26.66 25.76 25.76 0.0M
2025-07-29 26.39 26.68 26.39 26.67 0.0M
2025-07-28 26.97 27.17 26.74 26.74 0.0M
2025-07-25 26.69 26.69 26.53 26.56 0.0M
2025-07-24 27.01 27.07 26.69 26.98 0.0M
2025-07-23 27.66 27.66 27.30 27.33 0.0M
2025-07-22 27.78 27.78 27.65 27.65 0.0M
2025-07-21 27.55 27.93 27.55 27.70 0.0M
2025-07-18 27.98 28.39 27.61 27.61 0.0M
2025-07-17 27.06 27.34 27.02 27.34 0.0M
2025-07-16 26.58 27.18 26.45 27.18 0.0M
2025-07-15 26.35 26.53 26.13 26.13 0.0M
2025-07-14 26.60 26.70 26.19 26.46 0.0M
2025-07-11 25.95 26.39 25.95 26.37 0.0M
2025-07-10 26.11 26.11 25.98 26.09 0.0M
2025-07-09 25.95 26.00 25.76 25.78 0.0M
2025-07-08 26.47 26.47 25.85 25.95 0.0M
2025-07-07 25.86 26.30 25.86 26.23 0.0M
2025-07-04 26.62 26.62 26.42 26.61 0.0M
2025-07-03 27.02 27.06 26.16 26.30 0.0M
2025-07-02 25.99 26.95 25.98 26.95 0.0M
2025-07-01 25.81 25.92 25.53 25.53 0.0M
2025-06-30 26.38 26.38 25.42 25.54 0.0M
2025-06-27 26.68 26.68 25.61 25.79 0.0M
2025-06-26 26.40 26.97 26.40 26.85 0.0M
2025-06-25 25.38 25.45 25.01 25.45 0.0M
2025-06-24 24.81 25.24 24.70 25.01 0.0M
2025-06-23 24.46 25.00 24.46 24.90 0.0M
2025-06-20 24.62 24.80 24.29 24.42 0.0M
2025-06-19 25.21 25.29 24.56 24.56 0.0M
2025-06-18 24.44 25.18 24.44 25.18 0.0M
2025-06-17 24.10 24.45 24.10 24.23 0.0M
2025-06-16 23.87 24.40 23.87 24.34 0.0M
2025-06-13 24.41 24.63 23.48 23.48 0.0M
2025-06-12 24.44 24.57 24.09 24.57 0.0M
2025-06-11 24.46 24.60 24.16 24.41 0.0M
2025-06-10 23.33 23.57 23.24 23.31 0.0M
2025-06-09 23.39 23.39 23.11 23.36 0.0M
2025-06-06 22.44 22.64 22.35 22.57 0.0M
2025-06-05 21.11 21.94 21.11 21.89 0.0M
2025-06-04 20.83 21.04 20.82 20.98 0.0M
2025-06-03 20.53 20.69 20.40 20.69 0.0M
2025-06-02 20.22 20.58 20.12 20.55 0.0M
2025-05-30 20.66 20.74 20.43 20.43 0.0M
2025-05-29 20.75 20.93 20.75 20.82 0.0M
2025-05-28 20.87 21.07 20.79 20.79 0.0M
2025-05-27 20.79 20.92 20.79 20.87 0.0M
2025-05-26 21.00 21.10 20.99 21.00 0.0M
2025-05-23 21.10 21.11 20.97 21.06 0.0M
2025-05-22 20.83 20.92 20.54 20.76 0.0M
2025-05-21 20.06 20.83 20.06 20.83 0.0M
2025-05-20 19.36 20.09 19.36 20.09 0.0M
2025-05-19 19.12 19.30 19.12 19.26 0.0M
2025-05-16 19.04 19.13 19.00 19.00 0.0M
2025-05-15 18.83 19.12 18.80 19.12 0.0M
2025-05-14 19.24 19.24 18.98 18.98 0.0M
2025-05-13 19.12 19.17 19.11 19.11 0.0M
2025-05-12 19.38 19.38 18.91 18.91 0.0M
2025-05-09 19.03 19.27 19.03 19.27 0.0M
2025-05-08 18.83 19.04 18.76 19.04 0.0M
2025-05-07 19.03 19.07 19.02 19.05 0.0M
2025-05-06 18.86 19.04 18.86 19.04 0.0M
2025-05-05 18.63 18.73 18.46 18.52 0.0M
2025-05-02 18.72 18.82 18.51 18.51 0.0M
2025-04-30 18.87 18.87 18.67 18.77 0.0M
2025-04-29 19.09 19.16 18.93 18.93 0.0M
2025-04-28 18.79 19.17 18.79 19.17 0.0M
2025-04-25 18.64 18.85 18.64 18.79 0.0M
2025-04-24 18.89 18.89 18.83 18.83 0.0M
2025-04-23 18.63 18.98 18.63 18.83 0.0M
2025-04-22 18.80 18.80 18.53 18.62 0.0M
2025-04-17 18.69 18.71 18.41 18.68 0.0M
2025-04-16 18.63 18.69 18.63 18.69 0.0M
2025-04-15 18.51 18.67 18.51 18.65 0.0M
2025-04-14 18.48 18.55 18.38 18.55 0.0M
2025-04-11 18.23 18.32 18.23 18.32 0.0M
2025-04-10 18.26 18.26 18.07 18.20 0.0M
2025-04-09 17.89 17.90 17.72 17.84 0.0M
2025-04-08 18.01 18.01 17.74 17.77 0.0M
2025-04-07 17.84 17.89 17.56 17.65 0.0M
2025-04-04 18.31 18.31 17.88 17.88 0.0M
2025-04-03 18.84 18.84 18.48 18.48 0.0M
2025-04-02 18.97 18.97 18.84 18.86 0.0M
2025-04-01 19.24 19.25 19.16 19.20 0.0M
2025-03-31 19.35 19.35 19.22 19.28 0.0M
2025-03-28 19.16 19.21 19.06 19.06 0.0M
2025-03-27 18.91 19.23 18.91 19.08 0.0M
2025-03-26 18.91 19.01 18.87 18.91 0.0M
2025-03-25 18.87 19.10 18.87 19.05 0.0M
2025-03-24 19.02 19.02 18.85 18.85 0.0M
2025-03-21 19.01 19.01 18.82 18.95 0.0M
2025-03-20 19.22 19.22 19.06 19.06 0.0M
2025-03-19 19.18 19.36 19.12 19.36 0.0M
2025-03-18 19.53 19.56 19.42 19.43 0.0M
2025-03-17 19.27 19.51 19.27 19.51 0.0M
2025-03-14 19.32 19.33 19.27 19.27 0.0M
2025-03-13 18.91 19.33 18.89 19.33 0.0M
2025-03-12 19.19 19.30 19.07 19.17 0.0M
2025-03-11 18.64 19.01 18.64 19.00 0.0M
2025-03-10 18.86 18.86 18.71 18.71 0.0M
2025-03-07 18.87 18.87 18.70 18.71 0.0M
2025-03-06 18.62 18.82 18.62 18.82 0.0M
2025-03-05 18.82 18.82 18.77 18.79 0.0M
2025-03-04 18.48 18.73 18.48 18.64 0.0M
2025-03-03 18.45 18.64 18.45 18.61 0.0M
2025-02-28 18.45 18.45 18.25 18.25 0.0M
2025-02-27 18.77 18.80 18.54 18.54 0.0M
2025-02-26 18.88 19.00 18.88 18.92 0.0M
2025-02-25 18.65 18.82 18.65 18.73 0.0M
2025-02-24 18.91 18.91 18.73 18.73 0.0M
2025-02-21 18.94 19.03 18.94 18.98 0.0M
2025-02-20 19.01 19.08 18.94 19.05 0.0M
2025-02-19 19.00 19.06 18.82 18.83 0.0M
2025-02-18 19.16 19.16 19.04 19.12 0.0M
2025-02-17 19.23 19.23 19.06 19.08 0.0M
2025-02-14 19.54 19.57 19.20 19.20 0.0M
2025-02-13 19.56 19.56 19.41 19.41 0.0M
2025-02-12 19.25 19.33 19.16 19.33 0.0M
2025-02-11 19.12 19.30 18.99 19.22 0.0M
2025-02-10 19.22 19.25 19.16 19.25 0.0M
2025-02-07 19.32 19.35 19.23 19.23 0.0M
2025-02-06 19.11 19.30 19.11 19.26 0.0M
2025-02-05 18.98 19.34 18.98 19.16 0.0M
2025-02-04 18.82 19.03 18.65 18.99 0.0M
2025-02-03 18.78 18.91 18.71 18.83 0.0M
2025-01-31 18.91 19.16 18.79 19.10 0.0M
2025-01-30 18.65 18.95 18.58 18.95 0.0M
2025-01-29 18.32 18.59 18.32 18.54 0.0M
2025-01-28 18.31 18.42 18.27 18.32 0.0M
2025-01-27 18.27 18.64 18.27 18.39 0.0M
2025-01-24 18.60 18.60 18.43 18.54 0.0M
2025-01-23 18.32 18.45 18.32 18.44 0.0M
2025-01-22 18.40 18.52 18.40 18.52 0.0M
2025-01-21 18.26 18.51 18.26 18.50 0.0M
2025-01-20 18.39 18.39 18.35 18.37 0.0M
2025-01-17 18.22 18.45 18.22 18.45 0.0M
2025-01-16 18.43 18.43 18.40 18.40 0.0M
2025-01-15 18.26 18.38 18.24 18.24 0.0M
2025-01-14 18.64 18.65 18.31 18.33 0.0M
2025-01-13 18.79 18.79 18.67 18.70 0.0M
2025-01-10 18.77 18.92 18.56 18.77 0.0M
2025-01-09 18.52 18.69 18.52 18.60 0.0M
2025-01-08 18.56 18.74 18.56 18.63 0.0M
2025-01-07 18.41 18.70 18.41 18.67 0.0M
2025-01-06 18.27 18.58 18.27 18.28 0.0M
2025-01-03 18.11 18.37 18.11 18.37 0.0M
2025-01-02 17.78 18.02 17.74 18.02 0.0M