Xtrackers S&P 500 Equal Weight UCITS ETF 2D

XDED
🏛️ 독일 →
78.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 69.44 69.44 69.31 69.42 0.0M
2023-12-28 69.07 69.18 68.94 69.18 0.0M
2023-12-27 69.34 69.34 68.95 68.95 0.0M
2023-12-22 68.82 69.13 68.27 69.13 0.0M
2023-12-21 68.81 68.81 68.58 68.76 0.0M
2023-12-20 69.47 69.59 69.26 69.43 0.0M
2023-12-19 69.19 69.30 69.16 69.22 0.0M
2023-12-18 69.18 69.42 69.12 69.12 0.0M
2023-12-15 69.27 70.33 69.27 69.32 0.0M
2023-12-14 69.12 69.39 68.87 69.10 0.0M
2023-12-13 68.15 68.27 68.15 68.23 0.0M
2023-12-12 68.08 68.12 67.94 67.94 0.0M
2023-12-11 67.56 68.09 67.50 68.09 0.0M
2023-12-08 67.11 67.57 67.11 67.40 0.0M
2023-12-07 66.89 66.99 66.87 66.99 0.0M
2023-12-06 66.90 67.05 66.90 67.05 0.0M
2023-12-05 66.98 66.98 66.66 66.92 0.0M
2023-12-04 66.70 67.06 66.70 66.91 0.0M
2023-12-01 65.72 66.43 65.72 66.43 0.0M
2023-11-30 64.99 65.40 64.85 65.35 0.0M
2023-11-29 64.48 64.82 64.48 64.82 0.0M
2023-11-28 64.66 64.66 64.57 64.58 0.0M
2023-11-27 64.64 64.75 64.64 64.75 0.0M
2023-11-24 64.78 64.92 64.78 64.88 0.0M
2023-11-23 64.84 64.89 64.78 64.88 0.0M
2023-11-22 64.54 65.14 64.54 65.08 0.0M
2023-11-21 64.34 64.38 64.29 64.38 0.0M
2023-11-20 64.29 64.29 64.20 64.27 0.0M
2023-11-17 64.59 64.72 64.35 64.35 0.0M
2023-11-16 64.69 64.69 64.22 64.22 0.0M
2023-11-15 64.27 64.82 64.27 64.74 0.0M
2023-11-14 63.65 64.69 63.52 64.69 0.0M
2023-11-13 63.62 63.75 63.62 63.68 0.0M
2023-11-10 63.41 63.41 63.16 63.36 0.0M
2023-11-09 63.58 63.80 63.51 63.51 0.0M
2023-11-08 63.71 63.83 63.48 63.50 0.0M
2023-11-07 63.64 63.85 63.64 63.85 0.0M
2023-11-06 63.96 63.96 63.51 63.51 0.0M
2023-11-03 63.64 64.11 63.46 64.11 0.0M
2023-11-02 62.36 63.30 62.35 63.30 0.0M
2023-11-01 62.52 62.52 62.19 62.38 0.0M
2023-10-31 61.25 62.09 61.25 62.09 0.0M
2023-10-30 61.70 61.70 61.00 61.25 0.0M
2023-10-27 62.27 62.27 61.60 61.60 0.0M
2023-10-26 62.06 62.59 61.97 62.59 0.0M
2023-10-25 62.51 62.63 62.37 62.37 0.0M
2023-10-24 62.00 62.66 62.00 62.66 0.0M
2023-10-23 62.81 62.81 62.39 62.49 0.0M
2023-10-20 63.46 63.46 62.90 62.90 0.0M
2023-10-19 64.55 64.55 64.24 64.24 0.0M
2023-10-18 65.30 65.30 65.01 65.01 0.0M
2023-10-17 65.23 65.48 64.92 65.48 0.0M
2023-10-16 64.76 65.20 64.71 65.20 0.0M
2023-10-13 64.77 64.92 64.77 64.80 0.0M
2023-10-12 65.16 65.33 64.98 64.98 0.0M
2023-10-11 64.89 65.12 64.79 64.79 0.0M
2023-10-10 64.78 65.28 64.67 65.24 0.0M
2023-10-09 63.96 64.37 63.96 64.37 0.0M
2023-10-06 63.79 63.93 63.79 63.80 0.0M
2023-10-05 64.12 64.12 63.65 63.65 0.0M
2023-10-04 63.84 63.97 63.68 63.68 0.0M
2023-10-03 64.79 64.79 64.07 64.10 0.0M
2023-10-02 65.16 65.16 64.85 64.85 0.0M
2023-09-29 65.12 65.31 65.12 65.31 0.0M
2023-09-28 65.16 65.22 65.01 65.22 0.0M
2023-09-27 64.86 65.09 64.86 65.09 0.0M
2023-09-26 65.29 65.29 64.93 64.93 0.0M
2023-09-25 65.12 65.43 65.00 65.34 0.0M
2023-09-22 65.26 65.49 65.25 65.25 0.0M
2023-09-21 66.26 66.26 65.56 65.56 0.0M
2023-09-20 66.40 66.62 66.40 66.62 0.0M
2023-09-19 66.55 66.55 66.25 66.26 0.0M
2023-09-18 66.91 66.91 66.58 66.58 0.0M
2023-09-15 67.59 67.59 66.93 66.93 0.0M
2023-09-14 66.26 67.20 66.26 67.07 0.0M
2023-09-13 66.40 66.40 66.31 66.31 0.0M
2023-09-12 66.53 66.54 66.53 66.53 0.0M
2023-09-11 66.58 66.65 66.38 66.38 0.0M
2023-09-08 66.58 66.62 66.52 66.62 0.0M
2023-09-07 66.63 66.83 66.54 66.59 0.0M
2023-09-06 66.79 66.82 66.68 66.68 0.0M
2023-09-05 67.21 67.56 67.21 67.32 0.0M
2023-09-04 67.20 67.31 67.17 67.17 0.0M
2023-09-01 66.76 67.27 66.76 67.27 0.0M
2023-08-31 66.67 67.08 66.67 66.99 0.0M
2023-08-30 66.58 66.58 66.38 66.42 0.0M
2023-08-29 66.30 66.58 66.26 66.58 0.0M
2023-08-28 65.81 66.34 65.81 66.20 0.0M
2023-08-25 65.64 65.82 65.49 65.80 0.0M
2023-08-24 65.99 65.99 65.72 65.72 0.0M
2023-08-23 65.44 65.66 65.44 65.58 0.0M
2023-08-22 65.43 65.86 65.43 65.73 0.0M
2023-08-21 65.70 65.74 65.35 65.35 0.0M
2023-08-18 65.70 65.76 65.62 65.70 0.0M
2023-08-17 66.20 66.23 66.11 66.11 0.0M
2023-08-16 66.41 66.49 66.26 66.46 0.0M
2023-08-15 67.17 67.17 66.48 66.54 0.0M
2023-08-14 67.10 67.25 67.10 67.10 0.0M
2023-08-11 66.86 66.92 66.81 66.92 0.0M
2023-08-10 67.12 67.12 66.97 67.10 0.0M
2023-08-09 67.36 67.36 67.08 67.08 0.0M
2023-08-08 67.11 67.11 66.76 66.76 0.0M
2023-08-07 67.10 67.19 67.04 67.19 0.0M
2023-08-04 67.45 67.45 67.13 67.13 0.0M
2023-08-03 67.75 67.76 67.32 67.32 0.0M
2023-08-02 67.71 67.92 67.71 67.89 0.0M
2023-08-01 68.37 68.37 68.09 68.09 0.0M
2023-07-31 68.05 68.06 68.05 68.06 0.0M
2023-07-28 68.11 68.11 67.90 67.99 0.0M
2023-07-27 67.89 68.42 67.75 68.42 0.0M
2023-07-26 67.98 67.98 67.71 67.75 0.0M
2023-07-25 67.77 67.96 67.77 67.96 0.0M
2023-07-24 67.24 67.67 67.24 67.67 0.0M
2023-07-21 67.20 67.44 67.20 67.44 0.0M
2023-07-20 66.73 67.01 66.73 67.01 0.0M
2023-07-19 66.36 66.65 66.31 66.65 0.0M
2023-07-18 65.69 66.24 65.69 66.24 0.0M
2023-07-17 65.51 65.83 65.51 65.80 0.0M
2023-07-14 66.14 66.14 65.65 65.65 0.0M
2023-07-13 66.40 66.40 66.21 66.21 0.0M
2023-07-12 66.71 66.88 66.60 66.60 0.0M
2023-07-11 66.09 66.57 66.09 66.57 0.0M
2023-07-10 65.58 66.05 65.44 66.05 0.0M
2023-07-07 65.96 66.07 65.96 66.07 0.0M
2023-07-06 66.31 66.31 65.75 65.75 0.0M
2023-07-05 66.73 66.83 66.65 66.83 0.0M
2023-07-04 66.79 66.84 66.79 66.83 0.0M
2023-07-03 66.62 66.80 66.56 66.78 0.0M
2023-06-30 66.55 66.55 66.37 66.37 0.0M
2023-06-29 65.52 65.91 65.52 65.91 0.0M
2023-06-28 65.36 65.40 65.36 65.40 0.0M
2023-06-27 64.86 64.99 64.66 64.99 0.0M
2023-06-26 64.54 64.68 64.42 64.68 0.0M
2023-06-23 64.90 64.90 64.67 64.67 0.0M
2023-06-22 64.53 64.58 64.53 64.58 0.0M
2023-06-21 65.21 65.30 65.06 65.06 0.0M
2023-06-20 65.67 65.67 65.23 65.23 0.0M
2023-06-19 65.88 65.88 65.75 65.75 0.0M
2023-06-16 65.78 66.10 65.70 65.84 0.0M
2023-06-15 65.53 65.57 65.51 65.51 0.0M
2023-06-14 66.19 66.19 66.06 66.06 0.0M
2023-06-13 65.67 66.05 65.45 66.05 0.0M
2023-06-12 65.46 65.46 65.29 65.42 0.0M
2023-06-09 65.02 65.47 65.02 65.17 0.0M
2023-06-08 65.46 65.46 64.94 64.94 0.0M
2023-06-07 65.23 65.52 65.12 65.52 0.0M
2023-06-06 64.73 65.18 64.73 65.18 0.0M
2023-06-05 64.96 65.02 64.75 64.76 0.0M
2023-06-02 63.36 64.59 63.36 64.59 0.0M
2023-06-01 63.32 63.32 63.16 63.16 0.0M
2023-05-31 63.49 63.68 62.99 62.99 0.0M
2023-05-30 63.89 63.89 63.37 63.37 0.0M
2023-05-29 63.76 63.86 63.75 63.86 0.0M
2023-05-26 63.08 63.45 63.03 63.45 0.0M
2023-05-25 63.12 63.12 62.72 62.72 0.0M
2023-05-24 63.42 63.42 62.93 62.93 0.0M
2023-05-23 64.04 64.14 64.04 64.14 0.0M
2023-05-22 63.91 64.03 63.85 64.03 0.0M
2023-05-19 64.32 64.32 63.82 63.82 0.0M
2023-05-18 63.43 63.98 63.43 63.98 0.0M
2023-05-17 62.55 63.01 62.55 63.01 0.0M
2023-05-16 63.09 63.09 62.73 62.73 0.0M
2023-05-15 63.13 63.24 63.08 63.08 0.0M
2023-05-12 62.73 63.05 62.73 62.83 0.0M
2023-05-11 63.11 63.11 62.55 62.57 0.0M
2023-05-10 62.81 62.81 62.66 62.66 0.0M
2023-05-09 62.72 62.76 62.63 62.76 0.0M
2023-05-08 62.64 62.77 62.62 62.62 0.0M
2023-05-05 62.04 62.51 62.04 62.51 0.0M
2023-05-04 62.15 62.20 61.74 61.87 0.0M
2023-05-03 62.84 62.84 62.51 62.51 0.0M
2023-05-02 63.81 63.81 62.34 62.34 0.0M
2023-04-28 62.94 63.41 62.94 63.41 0.0M
2023-04-27 61.92 62.24 61.92 62.24 0.0M
2023-04-26 62.07 62.25 62.07 62.25 0.0M
2023-04-25 63.39 63.39 63.33 63.33 0.0M
2023-04-24 63.57 63.57 63.45 63.45 0.0M
2023-04-21 63.92 63.92 63.62 63.62 0.0M
2023-04-20 64.10 64.10 63.86 63.89 0.0M
2023-04-19 64.14 64.18 64.03 64.03 0.0M
2023-04-18 64.36 64.39 64.05 64.05 0.0M
2023-04-17 63.83 64.18 63.81 64.18 0.0M
2023-04-14 63.47 63.63 63.47 63.62 0.0M
2023-04-13 63.66 63.66 63.14 63.14 0.0M
2023-04-12 64.31 64.31 63.74 63.74 0.0M
2023-04-11 63.85 64.21 63.85 64.21 0.0M
2023-04-06 63.37 63.51 63.12 63.12 0.0M
2023-04-05 63.33 63.33 63.13 63.13 0.0M
2023-04-04 64.32 64.32 63.17 63.17 0.0M
2023-04-03 64.58 64.58 64.12 64.12 0.0M
2023-03-31 63.30 64.07 63.30 64.07 0.0M
2023-03-30 63.54 63.54 63.33 63.33 0.0M
2023-03-29 62.91 62.96 62.86 62.94 0.0M
2023-03-28 62.63 62.63 62.25 62.34 0.0M
2023-03-27 62.65 62.73 62.41 62.41 0.0M
2023-03-24 61.56 61.95 61.17 61.76 0.0M
2023-03-23 61.64 61.80 61.50 61.80 0.0M
2023-03-22 63.16 63.17 62.85 62.85 0.0M
2023-03-21 63.07 63.07 63.04 63.04 0.0M
2023-03-20 61.98 62.53 61.98 62.53 0.0M
2023-03-17 63.15 63.15 62.35 62.35 0.0M
2023-03-16 62.62 63.24 62.62 63.24 0.0M