Xtrackers IE Physical Silver EUR Hedged ETC 4

XSLE
🏛️ 독일 →
50.71
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
2021-12-30 28.90 29.22 28.90 29.22 0.0M
2021-12-29 29.54 29.55 29.03 29.12 0.0M
2021-12-28 29.49 29.91 29.46 29.51 0.0M
2021-12-27 29.00 29.53 28.98 29.53 0.0M
2021-12-23 29.36 29.36 29.07 29.25 0.0M
2021-12-22 28.71 29.08 28.71 29.05 0.0M
2021-12-21 28.61 29.04 28.61 28.72 0.0M
2021-12-20 28.55 28.58 28.42 28.49 0.0M
2021-12-17 28.97 28.97 28.75 28.75 0.0M
2021-12-16 28.34 28.79 28.32 28.78 0.0M
2021-12-15 28.07 28.07 27.48 27.57 0.0M
2021-12-14 28.43 28.43 27.81 28.01 0.0M
2021-12-13 28.44 28.58 28.43 28.56 0.0M
2021-12-10 27.96 28.34 27.96 28.32 0.0M
2021-12-09 28.57 28.59 28.06 28.18 0.0M
2021-12-08 28.74 28.74 28.59 28.65 0.0M
2021-12-07 28.72 28.89 28.48 28.89 0.0M
2021-12-06 28.61 28.64 28.36 28.52 0.0M
2021-12-03 28.60 28.66 28.35 28.66 0.0M
2021-12-02 28.87 28.87 28.51 28.61 0.0M
2021-12-01 29.34 29.34 28.81 28.81 0.0M
2021-11-30 29.32 29.57 29.16 29.16 0.0M
2021-11-29 30.07 30.07 29.17 29.17 0.0M
2021-11-26 30.52 30.52 29.75 29.75 0.0M
2021-11-25 30.42 30.42 30.11 30.28 0.0M
2021-11-24 30.40 30.40 30.02 30.19 0.0M
2021-11-23 31.07 31.07 29.90 29.90 0.0M
2021-11-22 32.04 32.04 31.31 31.31 0.0M
2021-11-19 31.84 31.94 31.64 31.86 0.0M
2021-11-18 32.18 32.20 31.77 31.91 0.0M
2021-11-17 32.07 32.23 32.07 32.20 0.0M
2021-11-16 32.13 32.45 31.89 31.89 0.0M
2021-11-15 32.26 32.28 32.08 32.11 0.0M
2021-11-12 32.26 32.37 31.93 32.32 0.0M
2021-11-11 31.94 32.32 31.91 32.23 0.0M
2021-11-10 31.15 32.17 30.96 32.09 0.0M
2021-11-09 31.15 31.47 30.95 30.98 0.0M
2021-11-08 31.02 31.35 30.95 31.24 0.0M
2021-11-05 30.55 30.84 30.46 30.81 0.0M
2021-11-04 30.17 30.70 30.17 30.59 0.0M
2021-11-03 30.10 30.24 29.60 29.71 0.0M
2021-11-02 30.74 30.74 29.99 29.99 0.0M
2021-11-01 30.56 30.92 30.56 30.71 0.0M
2021-10-29 30.68 30.77 30.47 30.59 0.0M
2021-10-28 30.86 30.95 30.86 30.95 0.0M
2021-10-27 30.87 31.05 30.67 30.88 0.0M
2021-10-26 31.27 31.33 30.73 30.73 0.0M
2021-10-25 31.30 31.54 31.25 31.43 0.0M
2021-10-22 31.17 31.77 31.17 31.22 0.0M
2021-10-21 30.89 31.12 30.80 30.89 0.0M
2021-10-20 30.60 31.11 30.60 31.10 0.0M
2021-10-19 30.34 30.79 30.34 30.61 0.0M
2021-10-18 29.67 29.88 29.67 29.79 0.0M
2021-10-15 30.13 30.13 29.89 29.99 0.0M
2021-10-14 29.90 30.04 29.68 30.04 0.0M
2021-10-13 29.18 29.71 29.18 29.71 0.0M
2021-10-12 29.06 29.07 28.85 28.92 0.0M
2021-10-11 29.05 29.20 28.85 29.15 0.0M
2021-10-08 28.86 29.67 28.83 29.19 0.0M
2021-10-07 29.16 29.22 28.79 29.14 0.0M
2021-10-06 28.80 28.87 28.64 28.76 0.0M
2021-10-05 28.85 29.03 28.85 29.03 0.0M
2021-10-04 28.96 29.02 28.65 29.01 0.0M
2021-10-01 28.70 29.11 28.42 28.94 0.0M
2021-09-30 27.69 28.43 27.60 28.43 0.0M
2021-09-29 28.69 28.74 27.66 27.66 0.0M
2021-09-28 28.71 28.88 28.41 28.78 0.0M
2021-09-27 29.12 29.20 29.00 29.18 0.0M
2021-09-24 29.12 29.12 28.50 28.74 0.0M
2021-09-23 29.10 29.31 29.01 29.13 0.0M
2021-09-22 29.30 29.49 29.19 29.49 0.0M
2021-09-21 28.67 29.16 28.67 29.16 0.0M
2021-09-20 28.89 28.94 28.66 28.74 0.0M
2021-09-17 29.51 29.59 28.87 28.94 0.0M
2021-09-16 30.37 30.37 29.15 29.15 0.0M
2021-09-15 30.51 30.67 30.51 30.56 0.0M
2021-09-14 30.48 30.68 30.35 30.68 0.0M
2021-09-13 30.42 30.63 30.25 30.62 0.0M
2021-09-10 31.17 31.17 30.86 30.86 0.0M
2021-09-09 30.74 31.11 30.74 30.95 0.0M
2021-09-08 31.26 31.31 30.84 30.90 0.0M
2021-09-07 31.59 31.67 31.16 31.26 0.0M
2021-09-06 31.90 31.90 31.73 31.73 0.0M
2021-09-03 30.87 31.81 30.86 31.81 0.0M
2021-09-02 31.11 31.11 30.70 30.77 0.0M
2021-09-01 30.71 31.22 30.67 31.22 0.0M
2021-08-31 31.10 31.12 30.75 30.81 0.0M
2021-08-30 30.89 31.10 30.84 30.86 0.0M
2021-08-27 30.57 30.97 30.06 30.74 0.0M
2021-08-26 30.49 30.54 30.32 30.38 0.0M
2021-08-25 30.53 30.56 30.50 30.56 0.0M
2021-08-24 30.60 30.86 30.50 30.71 0.0M
2021-08-23 29.93 30.52 29.89 30.46 0.0M
2021-08-20 29.97 29.97 29.50 29.79 0.0M
2021-08-19 30.02 30.07 29.95 30.00 0.0M
2021-08-18 30.64 30.64 30.12 30.12 0.0M
2021-08-17 30.76 30.81 30.44 30.45 0.0M
2021-08-16 30.35 30.67 30.28 30.67 0.0M
2021-08-13 30.15 30.66 30.07 30.66 0.0M
2021-08-12 30.15 30.22 29.78 29.88 0.0M
2021-08-11 30.10 30.36 30.10 30.28 0.0M
2021-08-10 30.44 30.44 30.01 30.11 0.0M
2021-08-09 30.83 30.83 30.30 30.30 0.0M
2021-08-06 32.47 32.47 31.25 31.28 0.0M
2021-08-05 32.71 32.78 32.50 32.57 0.0M
2021-08-04 33.14 33.48 32.72 32.72 0.0M
2021-08-03 32.62 32.92 32.60 32.90 0.0M
2021-08-02 32.93 33.18 32.79 32.83 0.0M
2021-07-30 32.95 33.07 32.82 32.91 0.0M
2021-07-29 32.93 33.29 32.92 33.29 0.0M
2021-07-28 32.02 32.16 31.90 32.16 0.0M
2021-07-27 32.50 32.50 31.67 31.67 0.0M
2021-07-26 32.64 32.79 32.54 32.54 0.0M
2021-07-23 32.72 32.72 32.36 32.50 0.0M
2021-07-22 32.61 32.73 32.32 32.73 0.0M
2021-07-21 32.43 32.55 32.29 32.52 0.0M
2021-07-20 32.42 32.47 32.04 32.04 0.0M
2021-07-19 32.76 32.81 32.29 32.52 0.0M
2021-07-16 33.86 33.86 33.17 33.17 0.0M
2021-07-15 34.04 34.04 33.59 33.93 0.0M
2021-07-14 33.70 34.17 33.70 33.83 0.0M
2021-07-13 33.92 33.92 33.64 33.73 0.0M
2021-07-12 33.51 33.82 33.43 33.82 0.0M
2021-07-09 33.32 33.78 33.32 33.78 0.0M
2021-07-08 33.40 33.77 33.40 33.45 0.0M
2021-07-07 34.06 34.15 33.51 33.68 0.0M
2021-07-06 34.41 34.42 33.91 33.92 0.0M
2021-07-05 34.31 34.79 34.18 34.20 0.0M
2021-07-02 33.60 34.10 33.60 34.10 0.0M
2021-07-01 33.91 34.04 33.58 33.62 0.0M
2021-06-30 33.36 33.59 33.35 33.59 0.0M
2021-06-29 33.70 33.70 33.24 33.30 0.0M
2021-06-28 33.81 33.81 33.66 33.71 0.0M
2021-06-25 33.82 33.88 33.69 33.69 0.0M
2021-06-24 33.48 33.76 33.48 33.69 0.0M
2021-06-23 33.52 33.91 33.52 33.79 0.0M
2021-06-22 33.43 33.65 33.30 33.30 0.0M
2021-06-21 33.44 33.63 33.44 33.57 0.0M
2021-06-18 33.88 34.16 33.57 33.65 0.0M
2021-06-17 35.02 35.02 33.58 33.58 0.0M
2021-06-16 35.92 35.98 35.86 35.93 0.0M
2021-06-15 35.89 35.89 35.67 35.67 0.0M
2021-06-14 36.03 36.15 35.62 36.15 0.0M
2021-06-11 36.50 36.55 36.26 36.26 0.0M
2021-06-10 35.80 36.12 35.80 36.12 0.0M
2021-06-09 35.69 36.08 35.67 36.08 0.0M
2021-06-08 35.91 35.97 35.60 35.80 0.0M
2021-06-07 35.64 36.12 35.64 36.07 0.0M
2021-06-04 35.45 36.11 35.35 36.11 0.0M
2021-06-03 36.16 36.16 35.25 35.29 0.0M
2021-06-02 35.95 36.38 35.90 36.38 0.0M
2021-06-01 36.73 36.85 36.30 36.30 0.0M
2021-05-31 36.23 36.24 36.18 36.24 0.0M
2021-05-28 35.81 36.08 35.64 36.04 0.0M
2021-05-27 35.91 35.94 35.70 35.94 0.0M
2021-05-26 36.40 36.47 35.98 36.09 0.0M
2021-05-25 36.01 36.16 35.74 36.13 0.0M
2021-05-21 35.85 36.26 35.49 35.64 0.0M
2021-05-20 36.05 36.17 35.83 36.10 0.0M
2021-05-19 36.47 36.52 35.80 36.16 0.0M
2021-05-18 36.97 37.01 36.46 36.50 0.0M
2021-05-17 35.95 36.43 35.73 36.43 0.0M
2021-05-14 35.31 35.48 35.20 35.48 0.0M
2021-05-13 35.06 35.06 34.78 34.93 0.0M
2021-05-12 35.65 35.71 35.28 35.30 0.0M
2021-05-11 35.27 35.70 35.18 35.60 0.0M
2021-05-10 35.91 36.07 35.60 35.60 0.0M
2021-05-07 35.39 35.78 35.29 35.45 0.0M
2021-05-06 34.74 35.61 34.56 35.61 0.0M
2021-05-05 34.19 34.33 34.06 34.31 0.0M
2021-05-04 34.78 34.97 34.23 34.30 0.0M
2021-05-03 33.87 35.09 33.83 34.99 0.0M
2021-04-30 33.62 33.90 33.61 33.61 0.0M
2021-04-29 34.14 34.20 33.60 33.68 0.0M
2021-04-28 33.72 33.77 33.61 33.77 0.0M
2021-04-27 33.99 34.27 33.99 34.21 0.0M
2021-04-26 33.69 33.92 33.69 33.92 0.0M
2021-04-23 33.88 34.16 33.74 33.74 0.0M
2021-04-22 34.42 34.42 33.97 33.97 0.0M
2021-04-21 33.89 34.37 33.70 34.30 0.0M
2021-04-20 33.68 33.86 33.28 33.50 0.0M
2021-04-19 33.81 34.01 33.54 33.54 0.0M
2021-04-16 33.58 34.21 33.58 33.82 0.0M
2021-04-15 33.06 33.70 33.06 33.63 0.0M
2021-04-14 32.95 32.95 32.77 32.95 0.0M
2021-04-13 32.27 32.95 32.27 32.95 0.0M
2021-04-12 32.68 32.74 32.22 32.22 0.0M
2021-04-09 32.81 32.81 32.75 32.75 0.0M
2021-04-08 32.88 33.23 32.88 33.04 0.0M
2021-04-07 32.66 32.82 32.40 32.82 0.0M
2021-04-06 32.38 32.81 32.38 32.81 0.0M
2021-04-01 31.63 32.23 31.61 32.23 0.0M
2021-03-31 31.22 31.65 31.22 31.54 0.0M
2021-03-30 32.02 32.02 31.27 31.27 0.0M
2021-03-29 32.29 32.29 31.90 31.99 0.0M
2021-03-26 32.70 32.70 32.55 32.55 0.0M
2021-03-25 32.49 32.56 31.88 32.56 0.0M
2021-03-24 32.69 32.97 32.69 32.90 0.0M
2021-03-23 33.13 33.41 32.81 32.81 0.0M
2021-03-22 33.20 33.46 33.20 33.44 0.0M
2021-03-19 34.02 34.17 33.91 33.97 0.0M
2021-03-18 34.36 34.36 33.90 34.16 0.0M
2021-03-17 33.79 33.86 33.65 33.74 0.0M
2021-03-16 33.94 34.03 33.78 33.78 0.0M
2021-03-15 33.75 34.04 33.73 34.04 0.0M
2021-03-12 33.42 33.44 33.26 33.44 0.0M
2021-03-11 34.32 34.42 33.93 33.93 0.0M
2021-03-10 33.53 34.00 33.45 33.84 0.0M
2021-03-09 33.38 33.95 33.38 33.80 0.0M
2021-03-08 33.20 33.20 32.55 32.80 0.0M
2021-03-05 32.83 33.03 32.50 32.57 0.0M
2021-03-04 33.90 34.12 33.70 34.12 0.0M
2021-03-03 34.84 34.84 33.99 34.44 0.0M
2021-03-02 33.99 34.58 33.96 34.54 0.0M
2021-03-01 35.09 35.14 34.97 35.04 0.0M
2021-02-26 34.99 35.07 34.26 34.46 0.0M
2021-02-25 36.36 36.52 36.08 36.17 0.0M
2021-02-24 36.10 36.31 36.10 36.31 0.0M
2021-02-23 36.64 36.64 35.75 36.03 0.0M
2021-02-22 35.77 36.38 35.77 36.35 0.0M
2021-02-19 35.14 35.79 35.14 35.79 0.0M
2021-02-18 35.47 35.56 35.25 35.29 0.0M
2021-02-17 35.43 35.44 35.28 35.36 0.0M
2021-02-16 36.07 36.12 35.31 35.64 0.0M
2021-02-15 35.86 36.04 35.85 36.00 0.0M
2021-02-12 35.05 35.80 35.05 35.75 0.0M
2021-02-11 35.48 35.59 35.43 35.47 0.0M
2021-02-10 35.74 35.81 35.27 35.27 0.0M
2021-02-09 35.57 36.06 35.57 35.67 0.0M
2021-02-08 35.48 36.17 35.25 35.88 0.0M
2021-02-05 34.61 34.97 34.55 34.97 0.0M
2021-02-04 34.85 34.85 34.02 34.14 0.0M
2021-02-03 35.10 35.29 34.85 35.23 0.0M
2021-02-02 36.89 36.89 34.92 35.01 0.0M
2021-02-01 39.13 39.56 37.11 37.48 0.1M
2021-01-29 34.47 36.15 34.47 35.38 0.0M
2021-01-28 32.65 35.15 32.65 34.70 0.0M
2021-01-27 33.26 33.26 32.62 33.05 0.0M
2021-01-26 33.02 33.41 33.02 33.41 0.0M
2021-01-25 33.42 33.51 33.02 33.09 0.0M
2021-01-22 33.35 33.37 32.74 33.34 0.0M
2021-01-21 33.77 33.86 33.55 33.62 0.0M
2021-01-20 33.39 33.58 32.99 33.58 0.0M
2021-01-19 33.25 33.32 32.95 33.04 0.0M
2021-01-18 32.76 32.78 32.40 32.72 0.0M
2021-01-15 33.39 33.39 32.44 32.44 0.0M
2021-01-14 33.00 33.51 32.94 33.43 0.0M
2021-01-13 33.29 33.35 33.21 33.35 0.0M
2021-01-12 33.33 33.40 33.01 33.22 0.0M
2021-01-11 32.84 32.95 32.48 32.87 0.0M
2021-01-08 34.99 34.99 33.74 33.82 0.0M
2021-01-07 35.58 35.65 35.39 35.62 0.0M
2021-01-06 35.90 36.81 35.00 35.16 0.0M
2021-01-05 35.86 36.04 35.78 35.90 0.0M
2021-01-04 35.67 36.12 35.64 35.64 0.0M