Xtrackers LPX Private Equity Swap UCITS ETF 1C

XLPE
🏛️ 독일 →
129.54
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
2021-12-30 110.56 111.14 110.56 110.88 0.0M
2021-12-29 112.10 112.34 110.42 110.74 0.0M
2021-12-28 112.42 113.24 112.10 112.14 0.0M
2021-12-27 111.32 112.22 111.10 111.88 0.0M
2021-12-23 108.98 110.72 108.98 110.68 0.0M
2021-12-22 107.66 109.12 107.48 109.12 0.0M
2021-12-21 105.94 106.94 105.82 106.86 0.0M
2021-12-20 105.20 106.02 104.28 104.28 0.0M
2021-12-17 106.94 107.40 105.12 107.10 0.0M
2021-12-16 109.20 109.70 108.20 108.20 0.0M
2021-12-15 107.46 107.82 106.42 106.82 0.0M
2021-12-14 109.00 109.14 106.60 106.86 0.0M
2021-12-13 110.48 111.22 109.10 109.10 0.0M
2021-12-10 110.72 111.24 109.86 109.96 0.0M
2021-12-09 111.52 111.56 111.00 111.38 0.0M
2021-12-08 111.72 112.56 111.02 111.02 0.0M
2021-12-07 109.80 112.98 109.80 112.58 0.0M
2021-12-06 110.32 110.32 107.50 108.44 0.0M
2021-12-03 112.06 112.20 108.82 109.26 0.0M
2021-12-02 111.50 111.60 109.88 110.76 0.0M
2021-12-01 112.00 113.78 111.40 113.70 0.0M
2021-11-30 112.24 113.60 111.56 112.22 0.0M
2021-11-29 112.88 114.20 112.48 113.14 0.0M
2021-11-26 112.02 112.72 110.32 110.32 0.0M
2021-11-25 115.18 115.58 114.90 115.32 0.0M
2021-11-24 114.18 114.64 113.02 114.46 0.0M
2021-11-23 115.74 115.74 113.18 113.48 0.0M
2021-11-22 117.78 118.38 117.24 117.38 0.0M
2021-11-19 117.40 117.90 116.50 116.70 0.0M
2021-11-18 117.14 117.38 116.26 116.90 0.0M
2021-11-17 117.34 117.50 116.86 116.88 0.0M
2021-11-16 116.92 116.92 116.26 116.78 0.0M
2021-11-15 116.06 116.76 115.92 116.18 0.0M
2021-11-12 115.14 116.06 114.90 115.86 0.0M
2021-11-11 112.82 114.60 112.54 114.60 0.0M
2021-11-10 114.16 114.16 113.00 113.40 0.0M
2021-11-09 113.28 113.84 113.22 113.60 0.0M
2021-11-08 114.22 114.46 113.46 113.70 0.0M
2021-11-05 114.02 115.46 114.02 114.44 0.0M
2021-11-04 113.92 114.20 113.38 113.86 0.0M
2021-11-03 112.28 112.86 112.16 112.74 0.0M
2021-11-02 110.28 111.90 110.14 111.90 0.0M
2021-11-01 111.78 111.84 110.52 110.60 0.0M
2021-10-29 110.72 111.22 110.40 111.22 0.0M
2021-10-28 110.36 110.88 109.74 110.76 0.0M
2021-10-27 111.04 111.08 110.24 110.68 0.0M
2021-10-26 110.34 111.26 110.06 111.26 0.0M
2021-10-25 109.06 109.88 108.88 109.88 0.0M
2021-10-22 108.00 108.72 107.78 108.46 0.0M
2021-10-21 105.20 107.50 105.20 107.42 0.0M
2021-10-20 104.20 105.36 104.16 105.20 0.0M
2021-10-19 102.88 104.42 102.62 104.42 0.0M
2021-10-18 102.44 102.54 101.96 102.50 0.0M
2021-10-15 102.54 102.86 102.10 102.52 0.0M
2021-10-14 101.06 102.30 101.06 102.18 0.0M
2021-10-13 99.00 100.48 99.00 100.48 0.0M
2021-10-12 97.24 99.27 97.24 99.18 0.0M
2021-10-11 98.45 99.03 98.15 99.03 0.0M
2021-10-08 98.47 98.65 97.81 98.52 0.0M
2021-10-07 97.37 98.84 97.20 98.84 0.0M
2021-10-06 96.21 96.44 95.34 95.70 0.0M
2021-10-05 95.04 96.56 94.79 96.43 0.0M
2021-10-04 96.21 96.55 94.88 94.88 0.0M
2021-10-01 95.49 96.94 95.35 96.94 0.0M
2021-09-30 97.66 97.92 97.20 97.35 0.0M
2021-09-29 96.34 97.19 96.10 96.26 0.0M
2021-09-28 98.46 98.46 95.64 95.75 0.0M
2021-09-27 99.85 99.89 98.46 98.72 0.0M
2021-09-24 100.70 100.70 99.26 99.41 0.0M
2021-09-23 100.74 101.14 100.52 100.94 0.0M
2021-09-22 100.18 100.18 99.47 99.95 0.0M
2021-09-21 98.51 99.77 98.30 99.16 0.0M
2021-09-20 100.52 100.52 97.46 97.46 0.0M
2021-09-17 103.28 103.40 102.10 102.10 0.0M
2021-09-16 101.98 102.50 101.90 102.28 0.0M
2021-09-15 100.68 100.80 100.08 100.62 0.0M
2021-09-14 100.60 100.76 99.88 100.46 0.0M
2021-09-13 101.20 101.20 100.16 100.28 0.0M
2021-09-10 101.02 101.30 100.28 100.54 0.0M
2021-09-09 99.33 101.10 99.25 100.80 0.0M
2021-09-08 99.78 100.28 99.43 99.57 0.0M
2021-09-07 102.02 102.10 101.18 101.30 0.0M
2021-09-06 101.64 102.24 101.64 102.16 0.0M
2021-09-03 102.18 102.28 101.52 102.02 0.0M
2021-09-02 102.10 102.44 101.86 102.32 0.0M
2021-09-01 102.54 102.54 101.06 101.90 0.0M
2021-08-31 101.88 102.18 101.50 101.98 0.0M
2021-08-30 101.92 102.34 101.60 102.22 0.0M
2021-08-27 101.10 101.60 100.80 101.60 0.0M
2021-08-26 101.16 101.38 100.70 101.14 0.0M
2021-08-25 100.84 101.60 100.62 101.60 0.0M
2021-08-24 101.18 101.24 100.18 100.96 0.0M
2021-08-23 100.62 100.80 99.97 100.62 0.0M
2021-08-20 98.35 99.86 97.58 99.84 0.0M
2021-08-19 99.20 99.50 98.11 98.51 0.0M
2021-08-18 101.06 101.10 100.44 101.00 0.0M
2021-08-17 100.78 101.66 100.50 101.14 0.0M
2021-08-16 101.38 101.46 100.68 101.26 0.0M
2021-08-13 101.66 102.10 101.66 101.88 0.0M
2021-08-12 102.26 102.26 101.18 101.62 0.0M
2021-08-11 102.26 102.56 101.86 101.94 0.0M
2021-08-10 101.94 102.70 101.94 102.50 0.0M
2021-08-09 102.26 102.30 101.54 101.64 0.0M
2021-08-06 102.40 102.64 101.82 101.82 0.0M
2021-08-05 102.16 102.78 102.12 102.30 0.0M
2021-08-04 100.54 101.82 100.54 101.60 0.0M
2021-08-03 99.90 100.68 99.80 100.20 0.0M
2021-08-02 99.98 100.30 99.84 100.12 0.0M
2021-07-30 99.06 99.76 98.90 99.24 0.0M
2021-07-29 98.62 99.86 98.50 99.86 0.0M
2021-07-28 98.53 98.91 98.19 98.62 0.0M
2021-07-27 98.29 98.46 97.82 97.91 0.0M
2021-07-26 98.06 98.60 97.81 98.52 0.0M
2021-07-23 97.72 98.61 97.01 98.55 0.0M
2021-07-22 95.38 96.96 95.38 96.96 0.0M
2021-07-21 92.46 93.97 92.46 93.90 0.0M
2021-07-20 90.71 91.52 90.14 91.52 0.0M
2021-07-19 91.54 91.68 89.50 90.13 0.0M
2021-07-16 92.45 92.86 91.78 92.29 0.0M
2021-07-15 92.70 92.70 91.57 92.32 0.0M
2021-07-14 93.09 93.16 92.42 92.42 0.0M
2021-07-13 93.81 94.16 93.20 93.27 0.0M
2021-07-12 92.70 93.84 92.39 93.56 0.0M
2021-07-09 91.76 92.07 91.41 91.97 0.0M
2021-07-08 93.32 93.33 90.81 91.22 0.0M
2021-07-07 93.39 93.57 92.86 93.24 0.0M
2021-07-06 92.95 93.38 92.33 92.82 0.0M
2021-07-05 93.01 93.09 92.44 93.04 0.0M
2021-07-02 91.90 92.76 91.90 92.32 0.0M
2021-07-01 91.50 91.71 91.00 91.64 0.0M
2021-06-30 92.45 92.45 91.00 91.13 0.0M
2021-06-29 91.70 92.40 91.70 91.80 0.0M
2021-06-28 91.88 92.20 91.35 91.48 0.0M
2021-06-25 91.26 91.78 91.22 91.68 0.0M
2021-06-24 90.78 91.34 90.70 91.13 0.0M
2021-06-23 90.62 90.62 90.12 90.32 0.0M
2021-06-22 89.99 90.41 89.93 90.37 0.0M
2021-06-21 88.70 89.76 88.41 89.76 0.0M
2021-06-18 90.16 90.16 88.80 88.99 0.0M
2021-06-17 90.22 90.50 90.01 90.25 0.0M
2021-06-16 89.54 89.87 89.05 89.83 0.0M
2021-06-15 89.40 89.40 88.86 88.86 0.0M
2021-06-14 89.87 89.94 89.33 89.33 0.0M
2021-06-11 88.26 89.32 88.26 89.27 0.0M
2021-06-10 88.40 88.56 87.92 88.18 0.0M
2021-06-09 88.69 88.69 87.89 88.03 0.0M
2021-06-08 88.07 88.59 88.07 88.38 0.0M
2021-06-07 87.93 88.42 87.73 88.31 0.0M
2021-06-04 87.70 88.05 87.49 87.50 0.0M
2021-06-03 87.32 87.75 86.90 87.59 0.0M
2021-06-02 87.48 87.70 87.23 87.38 0.0M
2021-06-01 87.65 87.90 87.29 87.38 0.0M
2021-05-31 87.13 87.42 86.97 87.03 0.0M
2021-05-28 86.77 87.62 86.77 87.11 0.0M
2021-05-27 86.09 86.65 86.05 86.31 0.0M
2021-05-26 85.91 85.99 85.53 85.95 0.0M
2021-05-25 86.01 86.31 85.95 86.06 0.0M
2021-05-21 84.85 85.60 84.76 85.45 0.0M
2021-05-20 84.05 84.87 83.56 84.87 0.0M
2021-05-19 83.82 83.82 82.71 83.09 0.0M
2021-05-18 84.99 84.99 84.33 84.68 0.0M
2021-05-17 84.95 84.95 84.41 84.41 0.0M
2021-05-14 84.16 84.85 83.88 84.85 0.0M
2021-05-13 82.09 83.77 81.84 83.49 0.0M
2021-05-12 84.47 84.54 83.32 83.32 0.0M
2021-05-11 85.71 85.71 83.50 84.14 0.0M
2021-05-10 86.69 86.73 86.16 86.16 0.0M
2021-05-07 86.16 86.34 85.89 86.34 0.0M
2021-05-06 86.10 86.20 85.11 85.53 0.0M
2021-05-05 85.35 86.07 85.31 85.98 0.0M
2021-05-04 85.91 86.22 84.18 84.45 0.0M
2021-05-03 86.29 86.38 85.85 86.01 0.0M
2021-04-30 85.37 85.67 85.28 85.52 0.0M
2021-04-29 85.41 85.60 85.10 85.11 0.0M
2021-04-28 85.20 85.20 84.72 84.93 0.0M
2021-04-27 84.24 84.40 83.97 84.40 0.0M
2021-04-26 83.64 84.13 83.51 84.13 0.0M
2021-04-23 82.74 83.33 82.43 83.32 0.0M
2021-04-22 81.92 82.97 81.92 82.97 0.0M
2021-04-21 81.83 81.87 81.35 81.61 0.0M
2021-04-20 82.33 82.33 80.97 81.13 0.0M
2021-04-19 83.19 83.19 82.54 82.67 0.0M
2021-04-16 82.58 82.73 82.48 82.72 0.0M
2021-04-15 82.51 82.59 82.35 82.52 0.0M
2021-04-14 81.87 82.70 81.87 82.45 0.0M
2021-04-13 81.73 82.00 81.35 81.86 0.0M
2021-04-12 81.25 81.31 81.01 81.31 0.0M
2021-04-09 81.27 81.31 81.06 81.07 0.0M
2021-04-08 80.79 81.06 80.73 81.06 0.0M
2021-04-07 80.16 80.20 79.87 79.98 0.0M
2021-04-06 80.36 80.36 80.00 80.34 0.0M
2021-04-01 78.93 79.72 78.83 79.49 0.0M
2021-03-31 79.01 79.23 78.83 78.94 0.0M
2021-03-30 78.61 78.77 78.49 78.77 0.0M
2021-03-29 78.04 78.34 77.85 78.01 0.0M
2021-03-26 78.23 78.23 77.77 78.07 0.0M
2021-03-25 77.36 77.78 77.16 77.76 0.0M
2021-03-24 77.06 78.17 77.06 77.79 0.0M
2021-03-23 77.34 77.76 77.34 77.54 0.0M
2021-03-22 76.28 77.48 76.28 77.35 0.0M
2021-03-19 76.76 77.02 76.35 76.73 0.0M
2021-03-18 78.12 78.13 77.64 77.64 0.0M
2021-03-17 78.25 78.25 77.39 77.53 0.0M
2021-03-16 77.88 78.52 77.79 78.22 0.0M
2021-03-15 76.82 77.68 76.82 77.00 0.0M
2021-03-12 76.78 76.86 76.16 76.52 0.0M
2021-03-11 75.77 76.57 75.77 76.57 0.0M
2021-03-10 74.85 75.67 74.85 75.47 0.0M
2021-03-09 74.55 75.23 74.32 75.23 0.0M
2021-03-08 74.03 74.86 73.79 74.62 0.0M
2021-03-05 73.75 74.85 73.00 73.00 0.0M
2021-03-04 74.70 74.70 74.11 74.44 0.0M
2021-03-03 74.70 75.04 74.67 74.79 0.0M
2021-03-02 74.29 74.61 74.13 74.13 0.0M
2021-03-01 73.77 74.22 73.55 74.09 0.0M
2021-02-26 71.95 72.35 71.79 72.10 0.0M
2021-02-25 73.78 73.82 72.87 72.87 0.0M
2021-02-24 73.15 73.67 73.15 73.50 0.0M
2021-02-23 74.08 74.08 72.22 72.94 0.0M
2021-02-22 73.97 73.97 73.79 73.83 0.0M
2021-02-19 74.39 74.57 74.20 74.51 0.0M
2021-02-18 74.91 75.05 74.29 74.38 0.0M
2021-02-17 75.35 75.42 74.77 74.90 0.0M
2021-02-16 75.52 75.83 75.34 75.59 0.0M
2021-02-15 75.24 75.80 75.24 75.68 0.0M
2021-02-12 74.66 74.95 74.42 74.95 0.0M
2021-02-11 74.93 75.17 74.82 74.98 0.0M
2021-02-10 74.57 74.87 74.42 74.87 0.0M
2021-02-09 74.05 74.50 73.55 74.50 0.0M
2021-02-08 74.53 74.73 74.00 74.20 0.0M
2021-02-05 74.14 74.57 74.14 74.57 0.0M
2021-02-04 72.67 73.93 72.67 73.90 0.0M
2021-02-03 72.93 72.93 72.40 72.48 0.0M
2021-02-02 70.87 72.52 70.87 72.52 0.0M
2021-02-01 69.23 70.06 69.23 70.06 0.0M
2021-01-29 68.72 69.37 68.72 68.85 0.0M
2021-01-28 68.50 69.58 67.82 69.43 0.0M
2021-01-27 69.71 70.11 68.80 69.18 0.0M
2021-01-26 69.08 70.33 69.06 69.96 0.0M
2021-01-25 69.24 69.33 68.70 68.70 0.0M
2021-01-22 69.53 69.57 69.25 69.34 0.0M
2021-01-21 69.95 70.25 69.95 70.02 0.0M
2021-01-20 69.10 69.84 69.10 69.72 0.0M
2021-01-19 69.13 69.13 68.85 69.02 0.0M
2021-01-18 68.89 68.98 68.71 68.98 0.0M
2021-01-15 68.67 69.06 68.37 68.69 0.0M
2021-01-14 68.90 69.06 68.71 68.88 0.0M
2021-01-13 68.42 68.60 68.11 68.60 0.0M
2021-01-12 68.37 68.45 68.23 68.44 0.0M
2021-01-11 68.33 68.50 67.95 68.32 0.0M
2021-01-08 68.69 68.69 68.14 68.14 0.0M
2021-01-07 67.73 68.39 67.72 68.19 0.0M
2021-01-06 67.18 67.80 66.94 67.71 0.0M
2021-01-05 67.38 67.38 66.83 67.21 0.0M
2021-01-04 68.11 68.37 67.18 67.31 0.0M