Xtrackers II EUR Corporate Bond UCITS ETF (DR) 1D (XEC1)

XEC1
🏛️ 독일 →
8.16
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 8.15 8.16 8.15 8.16 0.0M
2025-09-25 8.16 8.17 8.14 8.14 0.0M
2025-09-24 8.16 8.17 8.16 8.16 0.0M
2025-09-23 8.17 8.17 8.16 8.16 0.0M
2025-09-22 8.15 8.17 8.15 8.16 0.0M
2025-09-19 8.16 8.17 8.16 8.16 0.0M
2025-09-18 8.17 8.18 8.16 8.17 0.0M
2025-09-17 8.16 8.17 8.16 8.16 0.0M
2025-09-16 8.17 8.17 8.16 8.16 0.0M
2025-09-15 8.17 8.17 8.16 8.16 0.0M
2025-09-12 8.16 8.16 8.15 8.16 0.0M
2025-09-11 8.17 8.18 8.16 8.17 0.0M
2025-09-10 8.17 8.17 8.16 8.17 0.0M
2025-09-09 8.17 8.17 8.16 8.16 0.0M
2025-09-08 8.17 8.17 8.16 8.17 0.0M
2025-09-05 8.15 8.16 8.14 8.16 0.0M
2025-09-04 8.13 8.15 8.13 8.14 0.0M
2025-09-03 8.11 8.12 8.11 8.12 0.0M
2025-09-02 8.12 8.12 8.10 8.10 0.0M
2025-09-01 8.13 8.13 8.12 8.13 0.0M
2025-08-29 8.14 8.14 8.13 8.13 0.0M
2025-08-28 8.15 8.15 8.13 8.14 0.0M
2025-08-27 8.13 8.15 8.13 8.14 0.0M
2025-08-26 8.13 8.14 8.13 8.13 0.0M
2025-08-25 8.13 8.13 8.12 8.13 0.0M
2025-08-22 8.12 8.14 8.12 8.14 0.0M
2025-08-21 8.15 8.15 8.13 8.13 0.0M
2025-08-20 8.14 8.15 8.13 8.14 0.0M
2025-08-19 8.19 8.20 8.19 8.19 0.0M
2025-08-18 8.18 8.19 8.18 8.18 0.0M
2025-08-15 8.21 8.21 8.18 8.18 0.0M
2025-08-14 8.21 8.21 8.20 8.20 0.0M
2025-08-13 8.19 8.21 8.19 8.21 0.0M
2025-08-12 8.18 8.19 8.18 8.18 0.1M
2025-08-11 8.19 8.19 8.19 8.19 0.0M
2025-08-08 8.20 8.21 8.19 8.19 0.0M
2025-08-07 8.20 8.21 8.20 8.21 0.0M
2025-08-06 8.20 8.20 8.20 8.20 0.0M
2025-08-05 8.20 8.21 8.20 8.20 0.0M
2025-08-04 8.18 8.20 8.18 8.20 0.0M
2025-08-01 8.21 8.21 8.17 8.18 0.0M
2025-07-31 8.19 8.19 8.18 8.19 0.0M
2025-07-30 8.19 8.20 8.18 8.19 0.0M
2025-07-29 8.19 8.19 8.18 8.19 0.0M
2025-07-28 8.18 8.19 8.18 8.19 0.0M
2025-07-25 8.17 8.18 8.15 8.18 0.0M
2025-07-24 8.19 8.19 8.17 8.18 0.0M
2025-07-23 8.20 8.21 8.20 8.21 0.0M
2025-07-22 8.19 8.21 8.19 8.20 0.0M
2025-07-21 8.18 8.20 8.18 8.19 0.0M
2025-07-18 8.18 8.18 8.17 8.17 0.0M
2025-07-17 8.17 8.18 8.16 8.18 0.1M
2025-07-16 8.16 8.18 8.16 8.17 0.0M
2025-07-15 8.17 8.18 8.16 8.16 0.0M
2025-07-14 8.09 8.16 8.09 8.16 0.0M
2025-07-11 8.16 8.16 8.15 8.15 0.0M
2025-07-10 8.18 8.18 8.16 8.16 0.0M
2025-07-09 8.16 8.17 8.16 8.17 0.0M
2025-07-08 8.16 8.17 8.16 8.17 0.0M
2025-07-07 8.19 8.19 8.17 8.18 0.0M
2025-07-04 8.20 8.20 8.18 8.18 0.0M
2025-07-03 8.17 8.18 8.17 8.18 0.0M
2025-07-02 8.16 8.17 8.16 8.16 0.0M
2025-07-01 8.16 8.17 8.16 8.16 0.0M
2025-06-30 8.15 8.16 8.14 8.14 0.1M
2025-06-27 8.14 8.15 8.14 8.14 0.0M
2025-06-26 8.16 8.16 8.15 8.15 0.0M
2025-06-25 8.16 8.16 8.14 8.15 0.0M
2025-06-24 8.16 8.16 8.14 8.15 0.0M
2025-06-23 8.13 8.14 8.13 8.14 0.0M
2025-06-20 8.13 8.14 8.13 8.14 0.0M
2025-06-19 8.13 8.13 8.13 8.13 0.0M
2025-06-18 8.13 8.15 8.13 8.14 0.0M
2025-06-17 8.13 8.15 8.13 8.13 0.0M
2025-06-16 8.12 8.15 8.12 8.14 0.0M
2025-06-13 8.15 8.15 8.13 8.13 0.0M
2025-06-12 8.15 8.16 8.15 8.15 0.0M
2025-06-11 8.14 8.14 8.14 8.14 0.0M
2025-06-10 8.14 8.15 8.14 8.14 0.0M
2025-06-09 8.13 8.13 8.12 8.13 0.0M
2025-06-06 8.12 8.13 8.12 8.12 0.0M
2025-06-05 8.14 8.15 8.11 8.11 0.0M
2025-06-04 8.13 8.14 8.13 8.13 0.0M
2025-06-03 8.14 8.14 8.12 8.14 0.0M
2025-06-02 8.12 8.13 8.12 8.12 0.0M
2025-05-30 8.13 8.13 8.12 8.13 0.0M
2025-05-29 8.10 8.13 8.10 8.13 0.0M
2025-05-28 8.11 8.12 8.11 8.11 0.0M
2025-05-27 8.11 8.12 8.11 8.11 0.0M
2025-05-26 8.09 8.11 8.09 8.10 0.0M
2025-05-23 8.09 8.09 8.07 8.09 0.0M
2025-05-22 8.07 8.08 8.07 8.08 0.0M
2025-05-21 8.08 8.08 8.07 8.08 0.0M
2025-05-20 8.13 8.14 8.13 8.14 0.0M
2025-05-19 8.13 8.14 8.11 8.14 0.0M
2025-05-16 8.14 8.15 8.13 8.14 0.0M
2025-05-15 8.11 8.12 8.10 8.12 0.0M
2025-05-14 8.12 8.12 8.10 8.10 0.0M
2025-05-13 8.11 8.12 8.11 8.11 0.0M
2025-05-12 8.11 8.12 8.11 8.11 0.0M
2025-05-09 8.12 8.13 8.12 8.13 0.0M
2025-05-08 8.14 8.15 8.14 8.14 0.0M
2025-05-07 8.13 8.14 8.12 8.14 0.0M
2025-05-06 8.12 8.12 8.10 8.12 0.0M
2025-05-05 8.11 8.13 8.11 8.12 0.0M
2025-05-02 8.13 8.13 8.12 8.12 0.0M
2025-04-30 8.12 8.14 8.12 8.13 0.0M
2025-04-29 8.13 8.13 8.12 8.12 0.0M
2025-04-28 8.13 8.14 8.12 8.12 0.0M
2025-04-25 8.15 8.17 8.13 8.13 0.1M
2025-04-24 8.13 8.15 8.13 8.15 0.0M
2025-04-23 8.13 8.14 8.13 8.13 0.0M
2025-04-22 8.07 8.14 8.07 8.13 0.0M
2025-04-17 8.09 8.13 8.09 8.12 0.0M
2025-04-16 8.09 8.10 8.09 8.10 0.0M
2025-04-15 8.10 8.10 8.07 8.08 0.0M
2025-04-14 7.98 8.06 7.98 8.06 0.0M
2025-04-11 8.05 8.06 8.03 8.04 0.0M
2025-04-10 8.08 8.08 8.04 8.04 0.0M
2025-04-09 7.96 8.04 7.95 8.01 0.0M
2025-04-08 8.03 8.04 8.02 8.03 0.0M
2025-04-07 8.02 8.08 8.00 8.02 0.0M
2025-04-04 8.08 8.08 8.02 8.04 0.0M
2025-04-03 8.07 8.07 8.06 8.07 0.0M
2025-04-02 8.07 8.08 8.05 8.05 0.0M
2025-04-01 8.07 8.07 8.06 8.06 0.0M
2025-03-31 8.03 8.06 8.03 8.05 0.0M
2025-03-28 8.07 8.07 8.05 8.05 0.0M
2025-03-27 8.05 8.05 8.04 8.05 0.0M
2025-03-26 8.05 8.05 8.04 8.04 0.0M
2025-03-25 8.04 8.04 8.03 8.04 0.0M
2025-03-24 8.04 8.04 8.03 8.04 0.0M
2025-03-21 8.03 8.05 8.03 8.04 0.0M
2025-03-20 8.04 8.04 8.03 8.03 0.1M
2025-03-19 8.03 8.04 8.03 8.03 0.0M
2025-03-18 8.02 8.02 8.02 8.02 0.0M
2025-03-17 8.01 8.02 8.01 8.02 0.0M
2025-03-14 8.00 8.01 7.99 8.00 0.0M
2025-03-13 8.01 8.01 7.99 8.00 0.0M
2025-03-12 8.01 8.04 8.00 8.02 0.2M
2025-03-11 8.03 8.03 8.01 8.01 0.0M
2025-03-10 8.02 8.05 8.02 8.03 0.0M
2025-03-07 8.02 8.05 8.02 8.03 0.0M
2025-03-06 8.01 8.05 8.01 8.01 0.0M
2025-03-05 8.07 8.08 8.04 8.04 0.1M
2025-03-04 8.13 8.13 8.11 8.11 0.1M
2025-03-03 8.13 8.13 8.11 8.11 0.0M
2025-02-28 8.14 8.14 8.13 8.13 0.1M
2025-02-27 8.13 8.13 8.13 8.13 0.1M
2025-02-26 8.11 8.13 8.11 8.12 0.1M
2025-02-25 8.11 8.12 8.11 8.12 0.0M
2025-02-24 8.11 8.12 8.11 8.11 0.0M
2025-02-21 8.09 8.12 8.09 8.11 0.0M
2025-02-20 8.08 8.10 8.08 8.09 0.0M
2025-02-19 8.10 8.10 8.08 8.08 0.0M
2025-02-18 8.14 8.16 8.14 8.15 0.0M
2025-02-17 8.15 8.16 8.15 8.15 0.0M
2025-02-14 8.16 8.17 8.16 8.16 0.0M
2025-02-13 8.14 8.17 8.14 8.16 0.0M
2025-02-12 8.14 8.15 8.13 8.14 0.0M
2025-02-11 8.16 8.16 8.14 8.15 0.1M
2025-02-10 8.16 8.17 8.16 8.16 0.0M
2025-02-07 8.17 8.17 8.15 8.15 0.0M
2025-02-06 8.16 8.18 8.16 8.17 0.0M
2025-02-05 8.16 8.18 8.16 8.17 0.0M
2025-02-04 8.14 8.16 8.14 8.16 0.0M
2025-02-03 8.22 8.22 8.14 8.15 0.0M
2025-01-31 8.11 8.14 8.11 8.14 0.0M
2025-01-30 8.09 8.12 8.09 8.11 0.0M
2025-01-29 8.09 8.09 8.08 8.08 0.0M
2025-01-28 8.08 8.08 8.07 8.08 0.0M
2025-01-27 8.07 8.09 8.07 8.08 0.0M
2025-01-24 8.08 8.08 8.06 8.06 0.0M
2025-01-23 8.09 8.09 8.08 8.08 0.0M
2025-01-22 8.09 8.10 8.09 8.09 0.0M
2025-01-21 8.08 8.09 8.08 8.08 0.0M
2025-01-20 8.07 8.08 8.07 8.08 0.0M
2025-01-17 8.07 8.08 8.07 8.07 0.0M
2025-01-16 8.05 8.06 8.05 8.06 0.0M
2025-01-15 8.03 8.06 8.03 8.05 0.0M
2025-01-14 8.03 8.04 8.02 8.02 0.0M
2025-01-13 8.02 8.05 8.02 8.02 0.3M
2025-01-10 8.04 8.04 8.02 8.03 0.0M
2025-01-09 8.04 8.06 8.04 8.05 0.0M
2025-01-08 8.06 8.06 8.04 8.05 0.0M
2025-01-07 8.07 8.07 8.06 8.06 0.0M
2025-01-06 8.05 8.07 8.05 8.06 0.0M
2025-01-03 8.10 8.10 8.07 8.07 0.0M
2025-01-02 8.14 8.14 8.10 8.10 0.0M