Xtrackers Physical Platinum EUR Hedged ETC (XAD3)

XAD3
🏛️ 독일 →
84.21
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 82.67 84.38 81.58 84.21 0.0M
2025-09-25 78.83 81.25 78.83 81.25 0.0M
2025-09-24 79.40 79.40 78.14 78.85 0.0M
2025-09-23 75.86 79.44 75.86 78.97 0.0M
2025-09-22 75.87 76.14 74.61 75.50 0.0M
2025-09-19 73.85 75.21 73.85 74.81 0.0M
2025-09-18 73.42 74.30 73.39 73.99 0.0M
2025-09-17 74.79 74.79 72.60 73.30 0.0M
2025-09-16 75.15 75.25 73.94 73.94 0.0M
2025-09-15 74.60 75.35 74.31 74.59 0.0M
2025-09-12 74.70 75.29 73.97 74.58 0.0M
2025-09-11 74.20 74.47 73.54 74.29 0.0M
2025-09-10 73.77 74.95 73.77 74.30 0.0M
2025-09-09 74.68 74.70 72.86 72.88 0.0M
2025-09-08 74.72 75.35 73.94 73.94 0.0M
2025-09-05 74.06 74.90 73.41 73.79 0.0M
2025-09-04 75.05 75.05 73.02 73.11 0.0M
2025-09-03 74.63 77.07 74.63 76.69 0.0M
2025-09-02 76.11 76.11 73.60 75.25 0.0M
2025-09-01 74.52 76.24 74.20 75.98 0.0M
2025-08-29 71.92 72.67 71.90 72.35 0.0M
2025-08-28 72.50 72.57 71.86 72.00 0.0M
2025-08-27 72.04 72.29 71.75 72.25 0.0M
2025-08-26 71.88 72.24 71.14 72.24 0.0M
2025-08-25 72.87 72.87 71.85 71.93 0.0M
2025-08-22 72.51 74.03 71.12 73.66 0.0M
2025-08-21 70.95 72.16 70.37 72.16 0.0M
2025-08-20 70.59 71.62 70.21 71.62 0.0M
2025-08-19 71.21 72.21 70.53 70.92 0.0M
2025-08-18 71.55 71.90 71.19 71.45 0.0M
2025-08-15 73.22 73.40 71.27 72.20 0.0M
2025-08-14 71.85 72.54 71.62 72.44 0.0M
2025-08-13 72.11 72.40 71.35 71.61 0.0M
2025-08-12 71.20 71.91 70.85 71.62 0.0M
2025-08-11 70.62 71.40 69.65 71.21 0.0M
2025-08-08 71.92 72.01 70.77 70.77 0.0M
2025-08-07 72.15 72.15 70.50 71.59 0.0M
2025-08-06 70.85 71.89 70.57 71.19 0.0M
2025-08-05 71.26 71.26 70.20 70.68 0.0M
2025-08-04 70.39 72.31 70.21 71.55 0.0M
2025-08-01 69.03 70.16 67.70 69.77 0.0M
2025-07-31 70.55 70.82 69.12 69.19 0.0M
2025-07-30 74.71 75.09 71.97 71.97 0.0M
2025-07-29 74.02 75.13 74.00 75.00 0.0M
2025-07-28 75.62 76.28 74.14 74.50 0.0M
2025-07-25 75.47 75.54 74.13 74.76 0.0M
2025-07-24 75.80 76.32 73.81 75.82 0.0M
2025-07-23 77.81 78.17 76.51 76.88 0.0M
2025-07-22 78.30 78.30 77.20 77.60 0.0M
2025-07-21 77.34 78.50 77.12 77.96 0.0M
2025-07-18 78.23 79.80 77.23 77.42 0.0M
2025-07-17 76.15 76.89 75.57 76.87 0.0M
2025-07-16 74.72 76.16 73.78 75.99 0.0M
2025-07-15 74.16 74.64 73.41 73.41 0.0M
2025-07-14 74.71 75.30 73.62 74.14 0.0M
2025-07-11 72.82 74.39 72.56 73.88 0.0M
2025-07-10 73.31 73.47 72.76 73.13 0.0M
2025-07-09 72.98 73.30 72.20 72.64 0.0M
2025-07-08 74.28 74.39 72.29 72.81 0.0M
2025-07-07 72.57 73.80 72.57 73.59 0.0M
2025-07-04 74.85 74.85 73.90 74.65 0.0M
2025-07-03 75.87 76.48 73.31 73.82 0.0M
2025-07-02 72.67 75.65 72.67 75.50 0.0M
2025-07-01 72.45 72.82 71.71 71.71 0.0M
2025-06-30 73.88 74.02 71.17 71.17 0.0M
2025-06-27 74.90 74.90 71.49 72.51 0.0M
2025-06-26 74.21 76.07 74.15 75.18 0.0M
2025-06-25 70.88 71.42 70.08 71.11 0.0M
2025-06-24 69.66 71.11 69.09 70.25 0.0M
2025-06-23 68.39 70.18 68.33 69.99 0.0M
2025-06-20 69.29 69.51 67.98 68.33 0.0M
2025-06-19 70.77 70.95 68.45 68.68 0.0M
2025-06-18 68.42 70.75 68.30 70.54 0.0M
2025-06-17 67.70 68.52 67.12 68.04 0.0M
2025-06-16 67.09 68.78 66.93 68.78 0.0M
2025-06-13 68.66 69.12 65.48 65.89 0.0M
2025-06-12 68.45 69.02 67.50 69.02 0.0M
2025-06-11 68.64 69.41 67.38 68.69 0.0M
2025-06-10 65.40 66.23 65.15 65.87 0.0M
2025-06-09 65.52 66.03 64.48 65.88 0.0M
2025-06-06 63.03 63.47 62.50 63.01 0.0M
2025-06-05 59.20 61.72 59.20 61.51 0.0M
2025-06-04 58.50 59.06 58.18 59.06 0.0M
2025-06-03 57.59 58.09 57.04 58.09 0.0M
2025-06-02 56.68 58.00 56.28 57.65 0.0M
2025-05-30 58.03 58.37 57.09 57.09 0.0M
2025-05-29 58.21 59.05 58.18 58.74 0.0M
2025-05-28 58.52 59.25 58.50 58.54 0.0M
2025-05-27 58.29 58.88 58.28 58.64 0.0M
2025-05-26 58.90 59.20 58.64 58.68 0.0M
2025-05-23 59.01 59.39 58.35 59.39 0.0M
2025-05-22 58.49 58.57 57.38 58.25 0.0M
2025-05-21 56.23 58.60 56.19 58.60 0.0M
2025-05-20 54.14 56.41 54.14 56.23 0.0M
2025-05-19 53.87 54.00 53.63 53.66 0.0M
2025-05-16 53.40 53.74 53.14 53.55 0.0M
2025-05-15 53.04 53.80 52.82 53.49 0.0M
2025-05-14 53.95 53.95 53.02 53.59 0.0M
2025-05-13 53.65 53.72 53.30 53.67 0.0M
2025-05-12 54.14 54.15 52.85 53.10 0.0M
2025-05-09 53.34 53.95 53.29 53.76 0.0M
2025-05-08 52.70 53.39 52.70 53.26 0.0M
2025-05-07 53.37 53.60 52.85 53.23 0.0M
2025-05-06 52.85 53.31 52.84 53.14 0.0M
2025-05-05 52.29 52.58 51.79 51.98 0.0M
2025-05-02 52.46 52.86 52.09 52.09 0.0M
2025-04-30 52.89 52.89 52.67 52.67 0.0M
2025-04-29 53.35 53.78 53.00 53.13 0.0M
2025-04-28 52.93 53.81 52.86 53.81 0.0M
2025-04-25 52.27 52.68 52.00 52.32 0.0M
2025-04-24 52.80 52.95 52.50 52.61 0.0M
2025-04-23 52.20 53.00 52.10 52.84 0.0M
2025-04-22 52.76 52.76 52.16 52.16 0.0M
2025-04-17 52.41 52.41 51.91 52.09 0.0M
2025-04-16 52.24 52.80 52.11 52.19 0.0M
2025-04-15 52.03 52.54 51.66 51.95 0.0M
2025-04-14 51.80 51.98 51.63 51.75 0.0M
2025-04-11 51.11 51.71 50.85 51.05 0.0M
2025-04-10 51.19 51.23 50.60 51.05 0.0M
2025-04-09 50.50 50.50 49.54 49.76 0.0M
2025-04-08 50.49 50.60 49.50 50.07 0.0M
2025-04-07 50.19 50.41 49.27 49.40 0.0M
2025-04-04 51.33 51.57 50.00 50.23 0.0M
2025-04-03 52.80 52.80 51.80 51.80 0.0M
2025-04-02 53.31 53.31 52.80 52.84 0.0M
2025-04-01 54.03 54.04 53.66 53.82 0.0M
2025-03-31 54.08 54.37 53.41 53.95 0.0M
2025-03-28 53.72 53.83 53.43 53.43 0.0M
2025-03-27 52.88 53.89 52.68 53.46 0.0M
2025-03-26 52.99 53.17 52.85 53.07 0.0M
2025-03-25 52.94 53.73 52.94 53.41 0.0M
2025-03-24 53.04 53.34 52.76 52.87 0.0M
2025-03-21 53.47 53.47 52.96 53.22 0.0M
2025-03-20 53.96 54.05 53.46 53.48 0.0M
2025-03-19 53.74 54.30 53.47 54.30 0.0M
2025-03-18 54.63 54.87 54.27 54.46 0.0M
2025-03-17 54.26 54.72 54.05 54.55 0.0M
2025-03-14 54.12 54.21 53.94 54.00 0.0M
2025-03-13 52.84 54.09 52.84 54.09 0.0M
2025-03-12 53.76 53.95 53.53 53.69 0.0M
2025-03-11 52.24 53.65 52.24 53.23 0.0M
2025-03-10 52.85 52.94 52.45 52.45 0.0M
2025-03-07 52.68 52.89 52.42 52.42 0.0M
2025-03-06 52.11 52.85 52.11 52.80 0.0M
2025-03-05 52.73 52.98 52.41 52.57 0.0M
2025-03-04 51.78 52.32 51.78 52.25 0.0M
2025-03-03 51.68 52.46 51.68 52.13 0.0M
2025-02-28 51.66 51.86 51.16 51.19 0.0M
2025-02-27 52.57 52.73 51.91 51.91 0.0M
2025-02-26 52.90 53.27 52.71 52.87 0.0M
2025-02-25 52.17 52.85 52.02 52.39 0.0M
2025-02-24 52.95 53.03 52.08 52.42 0.0M
2025-02-21 53.04 53.50 52.80 53.09 0.0M
2025-02-20 53.08 53.34 53.08 53.34 0.0M
2025-02-19 53.18 53.61 52.47 52.78 0.0M
2025-02-18 53.66 53.75 53.26 53.51 0.0M
2025-02-17 53.65 53.92 53.22 53.22 0.0M
2025-02-14 54.70 54.93 53.75 53.75 0.0M
2025-02-13 54.53 54.70 53.91 54.37 0.0M
2025-02-12 53.93 54.22 53.59 54.17 0.0M
2025-02-11 53.55 53.88 53.18 53.67 0.0M
2025-02-10 53.82 54.16 53.49 53.99 0.0M
2025-02-07 54.10 54.92 53.75 53.75 0.0M
2025-02-06 53.31 54.12 53.31 53.95 0.0M
2025-02-05 53.27 54.16 53.08 53.76 0.0M
2025-02-04 52.92 53.31 52.06 52.97 0.0M
2025-02-03 52.61 53.44 51.93 52.71 0.0M
2025-01-31 52.95 53.58 52.95 53.46 0.0M
2025-01-30 52.45 53.01 52.00 52.94 0.0M
2025-01-29 51.31 52.29 51.31 51.93 0.0M
2025-01-28 51.50 51.78 51.11 51.33 0.0M
2025-01-27 51.14 51.92 51.14 51.92 0.0M
2025-01-24 52.06 52.26 51.72 51.91 0.0M
2025-01-23 51.28 51.96 51.23 51.62 0.0M
2025-01-22 51.51 51.88 51.39 51.85 0.0M
2025-01-21 51.33 51.88 50.86 51.84 0.0M
2025-01-20 51.66 51.66 51.21 51.45 0.0M
2025-01-17 50.75 51.79 50.75 51.73 0.0M
2025-01-16 51.60 51.74 50.97 51.49 0.0M
2025-01-15 51.38 51.66 51.01 51.02 0.0M
2025-01-14 52.50 52.50 51.44 51.44 0.0M
2025-01-13 52.60 52.60 52.20 52.36 0.0M
2025-01-10 52.19 52.89 51.94 52.14 0.0M
2025-01-09 51.84 52.37 51.84 52.00 0.0M
2025-01-08 51.98 52.43 51.82 52.16 0.0M
2025-01-07 51.55 52.34 51.55 52.25 0.0M
2025-01-06 51.08 52.05 51.06 51.11 0.0M
2025-01-03 50.68 51.46 50.68 51.46 0.0M
2025-01-02 49.53 50.53 49.53 50.53 0.0M