Xtrackers ShortDAX x2 Daily Swap UCITS ETF 1C (DBPD)

DBPD
🏛️ 독일 →
0.55
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
2022-12-30 1.44 1.46 1.44 1.46 1.6M
2022-12-29 1.47 1.47 1.43 1.43 1.8M
2022-12-28 1.44 1.46 1.44 1.46 0.9M
2022-12-27 1.43 1.45 1.43 1.44 2.3M
2022-12-23 1.45 1.47 1.44 1.45 2.7M
2022-12-22 1.42 1.47 1.41 1.46 1.8M
2022-12-21 1.45 1.46 1.42 1.42 1.9M
2022-12-20 1.48 1.49 1.46 1.47 3.7M
2022-12-19 1.46 1.46 1.44 1.46 4.3M
2022-12-16 1.45 1.48 1.44 1.47 7.6M
2022-12-15 1.38 1.45 1.38 1.44 6.4M
2022-12-14 1.36 1.37 1.36 1.36 1.3M
2022-12-13 1.38 1.39 1.32 1.35 4.9M
2022-12-12 1.39 1.40 1.38 1.39 4.2M
2022-12-09 1.39 1.39 1.37 1.38 2.1M
2022-12-08 1.39 1.41 1.39 1.40 3.3M
2022-12-07 1.38 1.40 1.37 1.39 2.3M
2022-12-06 1.36 1.39 1.36 1.38 3.3M
2022-12-05 1.35 1.37 1.35 1.36 3.1M
2022-12-02 1.36 1.37 1.33 1.34 2.4M
2022-12-01 1.34 1.36 1.34 1.35 3.2M
2022-11-30 1.36 1.38 1.35 1.37 0.9M
2022-11-29 1.37 1.38 1.36 1.38 3.1M
2022-11-28 1.36 1.37 1.35 1.37 5.7M
2022-11-25 1.34 1.35 1.34 1.34 0.9M
2022-11-24 1.36 1.36 1.34 1.34 2.2M
2022-11-23 1.36 1.37 1.36 1.36 3.1M
2022-11-22 1.38 1.38 1.35 1.37 1.5M
2022-11-21 1.37 1.38 1.36 1.37 3.3M
2022-11-18 1.39 1.39 1.36 1.36 9.5M
2022-11-17 1.38 1.42 1.37 1.39 3.6M
2022-11-16 1.38 1.41 1.37 1.40 2.4M
2022-11-15 1.38 1.39 1.36 1.37 3.3M
2022-11-14 1.39 1.40 1.36 1.38 5.1M
2022-11-11 1.41 1.41 1.39 1.40 6.0M
2022-11-10 1.54 1.54 1.42 1.42 8.4M
2022-11-09 1.53 1.55 1.52 1.53 2.4M
2022-11-08 1.56 1.56 1.52 1.52 3.8M
2022-11-07 1.58 1.59 1.54 1.55 4.6M
2022-11-04 1.64 1.64 1.55 1.58 4.8M
2022-11-03 1.65 1.68 1.64 1.65 3.9M
2022-11-02 1.59 1.62 1.59 1.62 1.5M
2022-11-01 1.60 1.61 1.58 1.61 3.7M
2022-10-31 1.63 1.63 1.61 1.62 2.3M
2022-10-28 1.66 1.67 1.63 1.63 1.9M
2022-10-27 1.64 1.67 1.62 1.63 2.3M
2022-10-26 1.67 1.68 1.64 1.64 4.1M
2022-10-25 1.70 1.74 1.67 1.67 2.5M
2022-10-24 1.71 1.76 1.68 1.70 5.3M
2022-10-21 1.79 1.81 1.75 1.76 6.3M
2022-10-20 1.78 1.79 1.74 1.75 2.5M
2022-10-19 1.74 1.77 1.74 1.76 2.6M
2022-10-18 1.76 1.76 1.70 1.75 5.2M
2022-10-17 1.83 1.86 1.77 1.78 2.6M
2022-10-14 1.80 1.86 1.78 1.85 6.0M
2022-10-13 1.95 1.99 1.86 1.87 5.4M
2022-10-12 1.92 1.95 1.89 1.93 3.0M
2022-10-11 1.93 1.95 1.91 1.91 3.8M
2022-10-10 1.92 1.92 1.86 1.90 4.7M
2022-10-07 1.86 1.90 1.83 1.90 3.1M
2022-10-06 1.80 1.85 1.79 1.84 2.1M
2022-10-05 1.80 1.84 1.79 1.82 3.3M
2022-10-04 1.86 1.87 1.78 1.78 7.0M
2022-10-03 2.02 2.02 1.92 1.93 2.6M
2022-09-30 1.98 2.01 1.95 1.96 6.3M
2022-09-29 1.96 2.04 1.96 2.00 5.9M
2022-09-28 1.98 2.04 1.94 1.94 8.7M
2022-09-27 1.89 1.96 1.87 1.96 6.4M
2022-09-26 1.93 1.94 1.88 1.92 5.4M
2022-09-23 1.84 1.94 1.84 1.91 10.2M
2022-09-22 1.83 1.84 1.77 1.83 4.4M
2022-09-21 1.83 1.84 1.77 1.77 6.4M
2022-09-20 1.75 1.80 1.72 1.80 4.1M
2022-09-19 1.80 1.82 1.74 1.76 3.7M
2022-09-16 1.77 1.79 1.76 1.78 5.4M
2022-09-15 1.70 1.73 1.68 1.72 2.0M
2022-09-14 1.67 1.72 1.66 1.70 3.6M
2022-09-13 1.60 1.66 1.58 1.66 6.7M
2022-09-12 1.67 1.67 1.60 1.61 5.2M
2022-09-09 1.73 1.73 1.68 1.69 3.3M
2022-09-08 1.71 1.80 1.71 1.74 3.9M
2022-09-07 1.77 1.78 1.73 1.74 1.5M
2022-09-06 1.77 1.78 1.73 1.75 2.8M
2022-09-05 1.79 1.82 1.77 1.78 1.7M
2022-09-02 1.79 1.80 1.71 1.71 4.1M
2022-09-01 1.80 1.84 1.80 1.83 5.7M
2022-08-31 1.72 1.78 1.72 1.77 2.3M
2022-08-30 1.74 1.76 1.69 1.74 5.6M
2022-08-29 1.77 1.79 1.74 1.75 3.0M
2022-08-26 1.64 1.74 1.63 1.74 2.4M
2022-08-25 1.64 1.67 1.64 1.66 0.9M
2022-08-24 1.69 1.71 1.67 1.67 1.8M
2022-08-23 1.68 1.68 1.65 1.68 1.6M
2022-08-22 1.61 1.68 1.61 1.67 5.8M
2022-08-19 1.58 1.60 1.57 1.60 2.1M
2022-08-18 1.58 1.58 1.54 1.56 1.7M
2022-08-17 1.51 1.58 1.51 1.58 3.1M
2022-08-16 1.53 1.54 1.51 1.52 2.6M
2022-08-15 1.53 1.55 1.53 1.54 1.6M
2022-08-12 1.56 1.56 1.54 1.54 2.4M
2022-08-11 1.56 1.57 1.55 1.57 2.8M
2022-08-10 1.62 1.62 1.56 1.57 1.3M
2022-08-09 1.58 1.61 1.57 1.60 1.3M
2022-08-08 1.57 1.59 1.56 1.57 1.8M
2022-08-05 1.58 1.60 1.57 1.60 1.3M
2022-08-04 1.58 1.58 1.54 1.57 4.4M
2022-08-03 1.64 1.64 1.59 1.59 1.8M
2022-08-02 1.64 1.65 1.62 1.62 1.9M
2022-08-01 1.62 1.62 1.60 1.62 2.3M
2022-07-29 1.65 1.65 1.61 1.62 2.8M
2022-07-28 1.69 1.72 1.67 1.67 2.5M
2022-07-27 1.70 1.72 1.69 1.70 1.3M
2022-07-26 1.70 1.73 1.70 1.72 1.5M
2022-07-25 1.69 1.70 1.66 1.69 2.9M
2022-07-22 1.69 1.69 1.65 1.68 0.7M
2022-07-21 1.68 1.71 1.66 1.68 2.0M
2022-07-20 1.65 1.70 1.64 1.67 4.2M
2022-07-19 1.77 1.79 1.66 1.66 5.0M
2022-07-18 1.77 1.77 1.73 1.76 2.6M
2022-07-15 1.88 1.88 1.78 1.78 5.8M
2022-07-14 1.83 1.91 1.82 1.89 3.9M
2022-07-13 1.81 1.86 1.80 1.82 3.1M
2022-07-12 1.83 1.85 1.78 1.78 1.8M
2022-07-11 1.80 1.81 1.78 1.80 1.9M
2022-07-08 1.81 1.82 1.75 1.76 3.9M
2022-07-07 1.83 1.84 1.79 1.80 2.1M
2022-07-06 1.88 1.90 1.85 1.88 5.1M
2022-07-05 1.81 1.94 1.81 1.93 4.9M
2022-07-04 1.80 1.84 1.79 1.83 1.5M
2022-07-01 1.85 1.86 1.80 1.81 2.4M
2022-06-30 1.84 1.87 1.82 1.83 4.4M
2022-06-29 1.74 1.78 1.73 1.76 1.8M
2022-06-28 1.70 1.71 1.68 1.71 0.9M
2022-06-27 1.71 1.73 1.67 1.72 3.4M
2022-06-24 1.78 1.79 1.73 1.74 5.4M
2022-06-23 1.75 1.80 1.74 1.80 3.4M
2022-06-22 1.76 1.78 1.72 1.73 2.7M
2022-06-21 1.69 1.70 1.66 1.70 2.7M
2022-06-20 1.73 1.75 1.70 1.70 1.9M
2022-06-17 1.76 1.77 1.71 1.74 9.6M
2022-06-16 1.67 1.77 1.67 1.77 3.6M
2022-06-15 1.67 1.68 1.64 1.66 3.3M
2022-06-14 1.64 1.70 1.64 1.70 3.7M
2022-06-13 1.62 1.68 1.62 1.67 4.0M
2022-06-10 1.52 1.60 1.52 1.60 10.8M
2022-06-09 1.47 1.50 1.46 1.50 5.1M
2022-06-08 1.43 1.46 1.43 1.45 1.3M
2022-06-07 1.43 1.45 1.43 1.43 1.4M
2022-06-06 1.42 1.43 1.40 1.41 0.8M
2022-06-03 1.43 1.45 1.43 1.45 1.8M
2022-06-02 1.46 1.46 1.45 1.45 0.7M
2022-06-01 1.45 1.48 1.45 1.48 1.1M
2022-05-31 1.44 1.47 1.44 1.47 2.5M
2022-05-30 1.43 1.44 1.43 1.43 2.6M
2022-05-27 1.49 1.50 1.45 1.45 4.0M
2022-05-26 1.55 1.55 1.50 1.50 2.6M
2022-05-25 1.55 1.58 1.54 1.55 2.0M
2022-05-24 1.55 1.57 1.53 1.57 2.4M
2022-05-23 1.51 1.55 1.51 1.51 2.6M
2022-05-20 1.56 1.57 1.52 1.56 3.4M
2022-05-19 1.59 1.63 1.58 1.58 4.2M
2022-05-18 1.52 1.56 1.51 1.56 1.7M
2022-05-17 1.54 1.55 1.51 1.52 3.0M
2022-05-16 1.56 1.59 1.55 1.58 2.1M
2022-05-13 1.60 1.61 1.55 1.55 4.1M
2022-05-12 1.67 1.68 1.61 1.62 5.6M
2022-05-11 1.66 1.68 1.60 1.60 5.1M
2022-05-10 1.67 1.68 1.63 1.67 6.0M
2022-05-09 1.66 1.71 1.64 1.71 6.6M
2022-05-06 1.61 1.66 1.60 1.65 9.1M
2022-05-05 1.51 1.60 1.50 1.59 6.4M
2022-05-04 1.56 1.58 1.55 1.58 2.9M
2022-05-03 1.58 1.59 1.55 1.56 4.6M
2022-05-02 1.58 1.61 1.56 1.59 3.4M
2022-04-29 1.55 1.56 1.53 1.55 3.5M
2022-04-28 1.60 1.61 1.55 1.58 3.0M
2022-04-27 1.63 1.67 1.61 1.62 5.4M
2022-04-26 1.56 1.63 1.55 1.63 3.4M
2022-04-25 1.59 1.61 1.57 1.59 3.2M
2022-04-22 1.50 1.54 1.49 1.54 4.0M
2022-04-21 1.50 1.50 1.45 1.47 3.1M
2022-04-20 1.54 1.54 1.50 1.50 1.7M
2022-04-19 1.56 1.58 1.54 1.55 1.6M
2022-04-14 1.56 1.57 1.54 1.54 3.1M
2022-04-13 1.57 1.59 1.56 1.56 3.9M
2022-04-12 1.59 1.60 1.54 1.56 5.9M
2022-04-11 1.53 1.55 1.52 1.53 1.6M
2022-04-08 1.52 1.54 1.51 1.52 2.3M
2022-04-07 1.54 1.57 1.52 1.56 3.6M
2022-04-06 1.50 1.57 1.49 1.55 5.6M
2022-04-05 1.47 1.51 1.46 1.50 5.9M
2022-04-04 1.48 1.51 1.47 1.47 2.6M
2022-04-01 1.49 1.50 1.48 1.49 6.2M
2022-03-31 1.44 1.50 1.43 1.49 7.0M
2022-03-30 1.44 1.47 1.43 1.46 3.7M
2022-03-29 1.47 1.47 1.39 1.42 5.9M
2022-03-28 1.49 1.50 1.45 1.50 3.8M
2022-03-25 1.52 1.54 1.50 1.53 2.0M
2022-03-24 1.52 1.55 1.51 1.53 6.2M
2022-03-23 1.49 1.54 1.48 1.53 5.3M
2022-03-22 1.52 1.52 1.48 1.49 1.5M
2022-03-21 1.51 1.53 1.50 1.53 2.6M
2022-03-18 1.52 1.57 1.50 1.50 6.9M
2022-03-17 1.49 1.54 1.49 1.51 4.7M
2022-03-16 1.56 1.56 1.48 1.50 7.4M
2022-03-15 1.65 1.70 1.61 1.61 6.8M
2022-03-14 1.62 1.64 1.58 1.62 5.6M
2022-03-11 1.72 1.75 1.61 1.69 4.5M
2022-03-10 1.67 1.76 1.67 1.74 7.7M
2022-03-09 1.81 1.82 1.63 1.63 8.5M
2022-03-08 1.99 1.99 1.88 1.95 6.0M
2022-03-07 2.03 2.06 1.86 1.96 9.1M
2022-03-04 1.77 1.88 1.76 1.88 7.7M
2022-03-03 1.65 1.73 1.64 1.73 3.1M
2022-03-02 1.70 1.73 1.63 1.65 7.4M
2022-03-01 1.57 1.68 1.56 1.68 2.9M
2022-02-28 1.60 1.63 1.55 1.56 4.8M
2022-02-25 1.63 1.66 1.54 1.54 7.3M
2022-02-24 1.64 1.71 1.62 1.66 19.2M
2022-02-23 1.51 1.55 1.48 1.54 5.7M
2022-02-22 1.57 1.58 1.51 1.53 15.6M
2022-02-21 1.43 1.54 1.43 1.52 10.1M
2022-02-18 1.41 1.47 1.41 1.46 5.2M
2022-02-17 1.39 1.43 1.39 1.42 6.0M
2022-02-16 1.39 1.40 1.37 1.40 4.4M
2022-02-15 1.45 1.45 1.39 1.39 7.8M
2022-02-14 1.46 1.50 1.44 1.44 9.2M
2022-02-11 1.40 1.41 1.38 1.39 4.9M
2022-02-10 1.36 1.39 1.36 1.38 3.6M
2022-02-09 1.40 1.40 1.38 1.38 3.9M
2022-02-08 1.43 1.44 1.41 1.42 3.6M
2022-02-07 1.43 1.45 1.42 1.43 2.2M
2022-02-04 1.40 1.46 1.40 1.45 8.7M
2022-02-03 1.37 1.40 1.36 1.40 4.9M
2022-02-02 1.35 1.36 1.34 1.36 2.1M
2022-02-01 1.36 1.38 1.35 1.36 4.9M
2022-01-31 1.39 1.41 1.37 1.39 3.5M
2022-01-28 1.40 1.45 1.40 1.42 7.4M
2022-01-27 1.43 1.44 1.37 1.38 3.3M
2022-01-26 1.42 1.42 1.38 1.39 4.6M
2022-01-25 1.46 1.48 1.44 1.46 5.5M
2022-01-24 1.39 1.49 1.38 1.48 11.4M
2022-01-21 1.35 1.40 1.35 1.37 5.3M
2022-01-20 1.33 1.35 1.32 1.32 3.4M
2022-01-19 1.37 1.37 1.33 1.34 3.0M
2022-01-18 1.34 1.36 1.34 1.35 3.3M
2022-01-17 1.32 1.32 1.32 1.32 1.0M
2022-01-14 1.32 1.33 1.31 1.33 3.2M
2022-01-13 1.32 1.32 1.30 1.31 2.7M
2022-01-12 1.30 1.32 1.30 1.31 6.3M
2022-01-11 1.32 1.33 1.31 1.32 6.3M
2022-01-10 1.31 1.36 1.31 1.35 10.5M
2022-01-07 1.31 1.33 1.31 1.32 4.2M
2022-01-06 1.29 1.31 1.29 1.30 3.6M
2022-01-05 1.29 1.29 1.27 1.27 2.7M
2022-01-04 1.30 1.31 1.28 1.29 3.9M
2022-01-03 1.32 1.32 1.30 1.31 3.5M