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
2024-12-30 144.66 144.66 143.34 143.34 0.0M
2024-12-27 145.26 145.26 144.40 144.98 0.0M
2024-12-23 142.52 143.06 142.08 142.70 0.0M
2024-12-20 140.80 143.42 139.66 143.12 0.0M
2024-12-19 141.74 142.82 140.98 142.82 0.0M
2024-12-18 145.44 146.26 145.44 146.00 0.0M
2024-12-17 146.80 147.06 144.98 145.46 0.0M
2024-12-16 147.24 147.98 146.92 147.94 0.0M
2024-12-13 147.72 148.40 146.98 147.26 0.0M
2024-12-12 148.96 148.96 147.72 147.72 0.0M
2024-12-11 147.44 148.36 147.00 148.28 0.0M
2024-12-10 146.36 147.50 146.00 146.82 0.0M
2024-12-09 149.10 149.26 146.94 147.68 0.0M
2024-12-06 147.20 147.92 147.02 147.46 0.0M
2024-12-05 147.60 148.18 146.86 148.18 0.0M
2024-12-04 147.18 147.64 146.74 146.74 0.0M
2024-12-03 147.16 147.28 146.58 146.74 0.0M
2024-12-02 148.02 148.54 147.16 147.26 0.0M
2024-11-29 145.92 147.84 145.92 147.84 0.0M
2024-11-28 146.60 146.72 146.22 146.38 0.0M
2024-11-27 146.14 147.14 146.06 146.06 0.0M
2024-11-26 146.40 146.60 146.00 146.48 0.0M
2024-11-25 147.28 147.56 146.40 147.38 0.0M
2024-11-22 144.50 146.38 144.50 146.26 0.0M
2024-11-21 141.46 143.56 141.00 143.56 0.0M
2024-11-20 142.02 142.22 140.54 141.00 0.0M
2024-11-19 141.04 141.38 138.76 141.38 0.0M
2024-11-18 140.10 140.60 139.30 140.52 0.0M
2024-11-15 140.04 140.54 139.60 139.92 0.0M
2024-11-14 140.50 141.56 140.50 140.98 0.0M
2024-11-13 139.54 140.50 139.12 140.30 0.0M
2024-11-12 142.48 142.70 140.46 140.46 0.0M
2024-11-11 140.68 143.20 140.68 143.20 0.0M
2024-11-08 138.76 139.30 138.48 139.30 0.0M
2024-11-07 139.64 139.98 138.70 139.12 0.0M
2024-11-06 137.48 139.60 137.42 138.70 0.0M
2024-11-05 130.94 132.86 130.56 132.26 0.0M
2024-11-04 131.72 131.94 130.56 130.56 0.0M
2024-11-01 132.38 133.44 132.20 132.96 0.0M
2024-10-31 134.08 134.08 132.10 132.52 0.0M
2024-10-30 135.16 136.06 134.36 134.58 0.0M
2024-10-29 136.38 136.58 135.60 135.68 0.0M
2024-10-28 136.12 136.16 135.40 136.08 0.0M
2024-10-25 136.30 136.50 135.24 135.46 0.0M
2024-10-24 135.16 136.42 134.80 135.74 0.0M
2024-10-23 136.10 136.10 135.26 135.26 0.0M
2024-10-22 136.72 136.72 135.70 136.24 0.0M
2024-10-21 137.02 137.16 136.16 136.54 0.0M
2024-10-18 136.26 136.74 136.10 136.74 0.0M
2024-10-17 134.32 136.50 134.32 136.38 0.0M
2024-10-16 133.06 133.96 132.84 133.78 0.0M
2024-10-15 133.78 133.86 133.08 133.28 0.0M
2024-10-14 132.44 133.18 132.12 133.18 0.0M
2024-10-11 130.88 132.14 130.66 132.14 0.0M
2024-10-10 131.00 131.08 130.40 130.90 0.0M
2024-10-09 129.68 130.86 129.68 130.78 0.0M
2024-10-08 129.76 130.48 129.76 130.28 0.0M
2024-10-07 131.46 131.70 130.52 130.94 0.0M
2024-10-04 129.70 131.54 129.70 130.98 0.0M
2024-10-03 130.08 130.08 129.16 129.24 0.0M
2024-10-02 129.70 130.64 128.92 130.64 0.0M
2024-10-01 130.28 130.82 129.00 130.14 0.0M
2024-09-30 130.08 130.44 129.52 129.90 0.0M
2024-09-27 130.26 131.32 130.26 131.14 0.0M
2024-09-26 130.34 130.90 130.12 130.32 0.0M
2024-09-25 129.58 129.94 129.02 129.20 0.0M
2024-09-24 131.04 131.10 130.00 130.18 0.0M
2024-09-23 130.10 131.10 130.00 130.48 0.0M
2024-09-20 129.98 129.98 129.58 129.70 0.0M
2024-09-19 128.98 130.44 128.90 130.38 0.0M
2024-09-18 127.86 127.86 127.00 127.46 0.0M
2024-09-17 127.72 128.50 127.66 128.18 0.0M
2024-09-16 126.02 126.96 125.96 126.86 0.0M
2024-09-13 124.68 126.06 124.68 126.06 0.0M
2024-09-12 123.06 124.22 122.92 124.22 0.0M
2024-09-11 121.50 121.50 120.52 120.52 0.0M
2024-09-10 121.20 121.64 120.48 120.82 0.0M
2024-09-09 120.58 121.48 120.50 121.44 0.0M
2024-09-06 120.70 122.08 119.78 119.78 0.0M
2024-09-05 120.78 121.76 120.56 120.82 0.0M
2024-09-04 121.34 121.84 120.92 121.56 0.0M
2024-09-03 125.16 125.16 122.78 122.80 0.0M
2024-09-02 125.88 125.88 124.90 125.54 0.0M
2024-08-30 125.20 125.60 125.02 125.02 0.0M
2024-08-29 124.84 125.54 124.84 125.10 0.0M
2024-08-28 124.92 125.36 124.62 124.68 0.0M
2024-08-27 124.68 124.84 124.30 124.62 0.0M
2024-08-26 124.22 125.38 124.22 124.92 0.0M
2024-08-23 123.54 124.52 123.20 124.30 0.0M
2024-08-22 122.80 123.72 122.46 123.52 0.0M
2024-08-21 122.44 122.48 122.12 122.42 0.0M
2024-08-20 123.10 123.36 122.14 122.34 0.0M
2024-08-19 122.00 122.98 122.00 122.98 0.0M
2024-08-16 122.82 123.00 121.94 122.40 0.0M
2024-08-15 120.38 122.46 120.30 122.36 0.0M
2024-08-14 119.62 120.06 119.30 120.06 0.0M
2024-08-13 119.08 119.50 118.56 119.50 0.0M
2024-08-12 119.36 119.36 118.38 118.40 0.0M
2024-08-09 118.14 118.86 117.58 118.38 0.0M
2024-08-08 116.48 117.68 116.00 117.68 0.0M
2024-08-07 117.84 119.10 117.74 118.40 0.0M
2024-08-06 116.12 117.62 115.00 116.86 0.0M
2024-08-05 115.68 115.68 111.28 114.14 0.0M
2024-08-02 125.18 125.18 118.62 118.62 0.0M
2024-08-01 128.84 129.22 126.76 126.76 0.0M
2024-07-31 128.42 129.20 128.42 129.02 0.0M
2024-07-30 126.42 127.62 126.42 127.20 0.0M
2024-07-29 126.94 127.30 126.02 126.02 0.0M
2024-07-26 125.78 126.34 125.52 126.26 0.0M
2024-07-25 125.06 125.42 123.68 125.42 0.0M
2024-07-24 127.08 127.24 126.40 126.70 0.0M
2024-07-23 127.22 128.02 126.78 128.00 0.0M
2024-07-22 125.56 126.90 125.50 126.68 0.0M
2024-07-19 124.94 125.80 124.58 125.48 0.0M
2024-07-18 125.22 126.26 124.62 125.44 0.0M
2024-07-17 126.74 126.84 125.82 125.82 0.0M
2024-07-16 126.56 127.42 126.20 127.20 0.0M
2024-07-15 125.94 126.42 125.80 126.30 0.0M
2024-07-12 125.80 126.12 125.26 126.12 0.0M
2024-07-11 124.46 125.50 124.02 125.30 0.0M
2024-07-10 122.18 123.58 122.18 123.58 0.0M
2024-07-09 122.76 123.12 121.96 122.02 0.0M
2024-07-08 123.36 123.76 122.86 122.86 0.0M
2024-07-05 123.74 124.36 123.14 123.54 0.0M
2024-07-04 123.44 124.20 123.44 123.74 0.0M
2024-07-03 122.86 123.34 122.60 123.34 0.0M
2024-07-02 121.82 122.52 121.42 122.44 0.0M
2024-07-01 123.12 123.12 121.42 121.60 0.0M
2024-06-28 123.20 123.60 122.88 122.96 0.0M
2024-06-27 122.52 122.62 122.00 122.20 0.0M
2024-06-26 123.74 123.90 122.76 122.92 0.0M
2024-06-25 123.94 123.94 123.40 123.58 0.0M
2024-06-24 123.42 124.50 123.42 124.46 0.0M
2024-06-21 124.08 124.48 123.14 123.30 0.0M
2024-06-20 123.62 124.32 123.52 124.20 0.0M
2024-06-19 123.26 123.28 122.74 122.74 0.0M
2024-06-18 123.14 123.22 122.66 123.12 0.0M
2024-06-17 122.56 122.76 122.04 122.10 0.0M
2024-06-14 123.06 123.20 121.86 122.12 0.0M
2024-06-13 124.28 124.28 122.66 122.88 0.0M
2024-06-12 123.22 125.18 123.22 125.02 0.0M
2024-06-11 123.34 123.50 122.64 123.00 0.0M
2024-06-10 121.14 123.06 121.04 123.06 0.0M
2024-06-07 121.18 121.62 120.28 121.30 0.0M
2024-06-06 123.42 123.44 122.68 122.68 0.0M
2024-06-05 122.22 123.08 121.94 123.08 0.0M
2024-06-04 122.20 122.60 121.84 121.84 0.0M
2024-06-03 123.28 123.28 122.10 122.12 0.0M
2024-05-31 122.68 123.18 122.12 122.32 0.0M
2024-05-30 121.58 122.50 121.58 122.38 0.0M
2024-05-29 123.02 123.02 121.98 121.98 0.0M
2024-05-28 124.48 125.00 123.98 123.98 0.0M
2024-05-27 123.80 124.38 123.78 124.32 0.0M
2024-05-24 122.72 124.36 122.72 124.10 0.0M
2024-05-23 124.08 124.08 123.54 123.54 0.0M
2024-05-22 123.98 124.04 123.48 123.86 0.0M
2024-05-21 123.20 123.42 122.60 123.20 0.0M
2024-05-20 122.70 123.42 122.70 123.38 0.0M
2024-05-17 123.10 123.26 122.64 122.64 0.0M
2024-05-16 124.66 124.80 123.92 124.04 0.0M
2024-05-15 123.00 123.96 122.84 123.96 0.0M
2024-05-14 121.56 122.24 121.36 122.14 0.0M
2024-05-13 122.04 122.44 121.78 121.80 0.0M
2024-05-10 121.66 122.40 121.66 121.96 0.0M
2024-05-09 120.80 121.36 120.50 121.36 0.0M
2024-05-08 120.88 121.24 120.50 120.70 0.0M
2024-05-07 120.52 121.24 120.50 121.20 0.0M
2024-05-06 119.12 120.10 119.00 120.10 0.0M
2024-05-03 118.98 119.80 118.98 119.08 0.0M
2024-05-02 118.50 118.60 117.74 118.44 0.0M
2024-04-30 118.98 119.12 118.40 118.40 0.0M
2024-04-29 119.30 119.34 119.00 119.00 0.0M
2024-04-26 117.74 119.30 117.74 118.90 0.0M
2024-04-25 119.10 119.10 116.98 117.44 0.0M
2024-04-24 119.72 120.00 118.62 118.76 0.0M
2024-04-23 118.20 119.36 118.06 119.34 0.0M
2024-04-22 117.14 117.14 116.64 116.82 0.0M
2024-04-19 116.08 116.78 115.68 116.50 0.0M
2024-04-18 117.64 117.64 116.50 117.38 0.0M
2024-04-17 118.24 118.78 117.84 117.84 0.0M
2024-04-16 118.34 118.34 117.20 117.56 0.0M
2024-04-15 120.20 121.18 119.92 120.22 0.0M
2024-04-12 121.42 121.64 120.02 120.28 0.0M
2024-04-11 120.00 120.48 119.20 120.48 0.0M
2024-04-10 120.48 120.78 118.76 120.46 0.0M
2024-04-09 120.62 120.86 119.54 119.56 0.0M
2024-04-08 119.82 120.80 119.82 120.58 0.0M
2024-04-05 118.48 119.58 118.18 119.58 0.0M
2024-04-04 119.38 119.96 119.38 119.90 0.0M
2024-04-03 118.98 119.58 118.48 119.30 0.0M
2024-04-02 120.60 121.00 118.42 118.68 0.0M
2024-03-28 120.66 120.84 120.30 120.78 0.0M
2024-03-27 120.52 120.68 120.08 120.08 0.0M
2024-03-26 120.16 120.54 120.16 120.46 0.0M
2024-03-25 120.16 120.50 119.80 120.36 0.0M
2024-03-22 120.58 120.82 120.02 120.02 0.0M
2024-03-21 118.38 120.78 118.38 120.66 0.0M
2024-03-20 116.44 116.96 116.42 116.76 0.0M
2024-03-19 116.00 116.80 115.72 116.80 0.0M
2024-03-18 117.54 117.56 116.50 116.70 0.0M
2024-03-15 117.16 117.88 117.16 117.18 0.0M
2024-03-14 118.06 118.20 117.24 117.40 0.0M
2024-03-13 117.92 118.34 117.92 118.12 0.0M
2024-03-12 116.90 117.88 116.80 117.78 0.0M
2024-03-11 116.54 116.82 116.28 116.76 0.0M
2024-03-08 116.88 117.28 116.70 117.04 0.0M
2024-03-07 116.06 117.00 115.82 116.72 0.0M
2024-03-06 115.28 116.86 115.18 116.72 0.0M
2024-03-05 115.96 116.06 115.44 115.44 0.0M
2024-03-04 115.92 116.04 115.42 116.02 0.0M
2024-03-01 116.60 116.60 116.04 116.20 0.0M
2024-02-29 115.52 116.16 115.40 115.76 0.0M
2024-02-28 115.32 115.32 114.90 115.20 0.0M
2024-02-27 115.62 115.62 115.08 115.14 0.0M
2024-02-26 115.62 116.14 115.30 115.74 0.0M
2024-02-23 115.42 115.88 115.42 115.56 0.0M
2024-02-22 114.36 115.78 114.36 115.60 0.0M
2024-02-21 114.10 114.24 113.74 113.88 0.0M
2024-02-20 115.52 115.52 114.24 114.48 0.0M
2024-02-19 115.28 115.82 115.28 115.68 0.0M
2024-02-16 115.68 115.96 115.34 115.96 0.0M
2024-02-15 115.18 115.36 114.86 115.20 0.0M
2024-02-14 113.66 114.34 113.66 114.30 0.0M
2024-02-13 114.70 114.70 112.76 113.76 0.0M
2024-02-12 114.16 115.24 114.10 115.10 0.0M
2024-02-09 113.72 114.24 113.54 113.54 0.0M
2024-02-08 112.60 114.00 112.60 113.40 0.0M
2024-02-07 111.90 112.70 111.62 112.44 0.0M
2024-02-06 110.78 111.66 110.42 111.52 0.0M
2024-02-05 111.68 111.82 110.46 110.60 0.0M
2024-02-02 110.88 111.42 110.02 111.42 0.0M
2024-02-01 111.54 111.90 109.62 109.92 0.0M
2024-01-31 112.86 112.86 112.14 112.22 0.0M
2024-01-30 112.04 112.26 111.68 112.18 0.0M
2024-01-29 111.62 111.96 111.30 111.62 0.0M
2024-01-26 110.34 111.56 110.34 111.20 0.0M
2024-01-25 108.98 110.38 108.72 110.38 0.0M
2024-01-24 108.36 108.80 108.34 108.74 0.0M
2024-01-23 107.80 108.46 107.58 107.94 0.0M
2024-01-22 107.44 108.24 107.44 107.80 0.0M
2024-01-19 106.40 106.86 106.34 106.40 0.0M
2024-01-18 105.28 105.92 105.28 105.72 0.0M
2024-01-17 104.98 105.44 104.72 105.44 0.0M
2024-01-16 105.46 105.96 105.26 105.96 0.0M
2024-01-15 106.40 106.40 105.82 106.04 0.0M
2024-01-12 105.54 106.72 105.54 106.28 0.0M
2024-01-11 107.30 107.30 105.52 105.52 0.0M
2024-01-10 106.16 106.54 105.94 106.26 0.0M
2024-01-09 107.16 107.16 105.68 106.10 0.0M
2024-01-08 106.26 106.72 105.90 106.72 0.0M
2024-01-05 106.64 106.64 105.76 106.28 0.0M
2024-01-04 105.96 107.12 105.46 107.02 0.0M
2024-01-03 106.86 106.90 105.02 105.84 0.0M
2024-01-02 109.18 109.18 107.04 107.28 0.0M