Xtrackers S

XSFR
🏛️ 독일 →
21.64
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 20.25 20.38 20.24 20.24 0.0M
2024-12-27 20.50 20.50 20.24 20.24 0.0M
2024-12-23 22.70 22.70 20.12 20.52 0.0M
2024-12-20 20.22 20.34 19.89 20.19 0.0M
2024-12-19 20.32 20.37 20.11 20.19 0.0M
2024-12-18 20.68 20.84 20.65 20.65 0.0M
2024-12-17 20.75 20.77 20.49 20.49 0.0M
2024-12-16 20.70 20.95 20.36 20.64 0.0M
2024-12-13 20.57 20.57 20.37 20.37 0.0M
2024-12-12 20.64 20.70 20.48 20.58 0.0M
2024-12-11 20.23 20.37 20.23 20.32 0.0M
2024-12-10 20.14 20.29 20.10 20.22 0.0M
2024-12-09 20.12 20.41 20.12 20.31 0.0M
2024-12-06 20.18 20.33 20.14 20.27 0.0M
2024-12-05 20.22 20.30 19.98 20.14 0.0M
2024-12-04 20.30 20.30 19.82 19.97 0.0M
2024-12-03 20.18 20.35 20.04 20.17 0.0M
2024-12-02 20.20 20.40 20.10 20.34 0.0M
2024-11-29 20.07 20.21 19.90 20.09 0.0M
2024-11-28 20.20 20.25 20.12 20.15 0.0M
2024-11-27 20.40 20.40 20.03 20.12 0.0M
2024-11-26 20.33 20.56 20.11 20.37 0.0M
2024-11-25 20.31 20.38 20.20 20.25 0.0M
2024-11-22 19.75 20.24 19.75 20.14 0.0M
2024-11-21 19.84 20.07 19.84 19.98 0.0M
2024-11-20 20.17 20.17 19.75 19.93 0.0M
2024-11-19 20.00 20.01 19.80 19.86 0.0M
2024-11-18 19.70 19.96 19.60 19.88 0.0M
2024-11-15 19.73 20.04 19.51 19.79 0.0M
2024-11-14 19.67 19.72 19.53 19.53 0.0M
2024-11-13 19.61 19.63 19.31 19.57 0.0M
2024-11-12 19.35 19.43 19.26 19.43 0.0M
2024-11-11 19.21 19.45 19.20 19.31 0.0M
2024-11-08 19.14 19.26 18.88 19.26 0.0M
2024-11-07 19.25 19.37 19.12 19.12 0.0M
2024-11-06 18.92 19.56 18.92 19.29 0.0M
2024-11-05 18.90 18.90 18.60 18.60 0.0M
2024-11-04 18.65 18.79 18.41 18.79 0.0M
2024-11-01 18.65 18.82 18.49 18.82 0.0M
2024-10-31 18.57 18.75 18.55 18.58 0.0M
2024-10-30 18.62 18.85 18.48 18.67 0.0M
2024-10-29 18.91 19.03 18.91 19.03 0.0M
2024-10-28 18.81 18.97 18.74 18.76 0.0M
2024-10-25 18.74 18.81 18.68 18.81 0.0M
2024-10-24 18.91 18.91 18.61 18.67 0.0M
2024-10-23 18.55 18.87 18.55 18.65 0.0M
2024-10-22 18.54 18.80 18.54 18.80 0.0M
2024-10-21 18.90 18.90 18.62 18.75 0.0M
2024-10-18 18.65 18.83 18.57 18.57 0.0M
2024-10-17 18.57 18.73 18.42 18.63 0.0M
2024-10-16 18.52 18.81 18.52 18.59 0.0M
2024-10-15 18.73 18.73 18.41 18.49 0.0M
2024-10-14 18.35 18.76 18.35 18.53 0.0M
2024-10-11 18.03 18.62 18.03 18.40 0.0M
2024-10-10 18.13 18.30 17.90 18.14 0.0M
2024-10-09 17.84 18.12 17.73 18.04 0.0M
2024-10-08 17.56 17.81 17.50 17.67 0.0M
2024-10-07 17.89 17.89 17.68 17.68 0.0M
2024-10-04 17.77 17.97 17.68 17.88 0.0M
2024-10-03 17.58 17.68 17.45 17.62 0.0M
2024-10-02 17.60 17.80 17.43 17.59 0.0M
2024-10-01 17.76 17.76 17.45 17.52 0.0M
2024-09-30 17.74 17.74 17.50 17.50 0.0M
2024-09-27 17.69 17.70 17.55 17.55 0.0M
2024-09-26 17.78 17.79 17.58 17.58 0.0M
2024-09-25 17.61 17.65 17.44 17.63 0.0M
2024-09-24 17.83 17.83 17.47 17.67 0.0M
2024-09-23 17.77 17.77 17.55 17.57 0.0M
2024-09-20 17.95 17.95 17.61 17.61 0.0M
2024-09-19 17.80 17.97 17.74 17.74 0.0M
2024-09-18 17.78 17.85 17.68 17.68 0.0M
2024-09-17 17.76 17.87 17.75 17.75 0.0M
2024-09-16 17.90 17.90 17.68 17.78 0.0M
2024-09-13 17.65 17.88 17.65 17.75 0.0M
2024-09-12 17.65 17.90 17.65 17.90 0.0M
2024-09-11 17.51 17.74 17.45 17.63 0.0M
2024-09-10 17.65 17.71 17.55 17.55 0.0M
2024-09-09 17.70 17.83 17.64 17.83 0.0M
2024-09-06 17.73 17.83 17.60 17.60 0.0M
2024-09-05 17.67 17.89 17.67 17.71 0.0M
2024-09-04 17.54 17.82 17.48 17.67 0.0M
2024-09-03 17.86 17.86 17.58 17.58 0.0M
2024-09-02 17.92 17.92 17.72 17.81 0.0M
2024-08-30 17.49 17.89 17.48 17.83 0.0M
2024-08-29 17.29 17.49 17.29 17.46 0.0M
2024-08-28 17.32 17.40 17.11 17.27 0.0M
2024-08-27 17.26 17.28 17.09 17.09 0.0M
2024-08-26 17.16 17.18 17.06 17.06 0.0M
2024-08-23 17.26 17.26 17.06 17.23 0.0M
2024-08-22 17.10 17.26 17.10 17.12 0.0M
2024-08-21 17.14 17.25 17.09 17.20 0.0M
2024-08-20 17.40 17.40 17.10 17.10 0.0M
2024-08-19 17.21 17.34 17.14 17.26 0.0M
2024-08-16 17.16 17.38 16.92 17.33 0.0M
2024-08-15 17.04 17.36 16.88 17.36 0.0M
2024-08-14 16.98 17.14 16.91 17.04 0.0M
2024-08-13 16.96 16.96 16.81 16.82 0.0M
2024-08-12 16.75 16.86 16.75 16.86 0.0M
2024-08-09 16.67 16.95 16.61 16.82 0.0M
2024-08-08 16.18 16.63 16.15 16.61 0.0M
2024-08-07 16.44 16.53 16.26 16.43 0.0M
2024-08-06 16.08 16.18 15.86 16.18 0.0M
2024-08-05 16.02 16.02 15.44 15.67 0.0M
2024-08-02 16.71 16.71 16.05 16.16 0.0M
2024-08-01 16.94 16.94 16.50 16.50 0.0M
2024-07-31 16.86 16.87 16.64 16.82 0.0M
2024-07-30 16.82 16.85 16.65 16.75 0.0M
2024-07-29 16.70 16.93 16.70 16.78 0.0M
2024-07-26 16.90 16.90 16.66 16.75 0.0M
2024-07-25 16.76 16.76 16.50 16.66 0.0M
2024-07-24 16.81 16.90 16.78 16.83 0.0M
2024-07-23 16.90 16.93 16.74 16.74 0.0M
2024-07-22 16.95 17.01 16.79 16.87 0.0M
2024-07-19 16.88 16.98 16.83 16.89 0.0M
2024-07-18 16.90 16.93 16.82 16.88 0.0M
2024-07-17 17.11 17.11 16.90 16.90 0.0M
2024-07-16 17.14 17.20 17.14 17.18 0.0M
2024-07-15 17.35 17.35 17.12 17.20 0.0M
2024-07-12 17.23 17.23 17.15 17.16 0.0M
2024-07-11 17.21 17.25 17.21 17.22 0.0M
2024-07-10 17.13 17.13 17.01 17.09 0.0M
2024-07-09 17.05 17.09 17.01 17.01 0.0M
2024-07-08 17.08 17.09 16.95 17.03 0.0M
2024-07-05 16.92 16.97 16.86 16.97 0.0M
2024-07-04 16.91 16.96 16.91 16.93 0.0M
2024-07-03 16.84 16.94 16.78 16.94 0.0M
2024-07-02 16.79 16.86 16.71 16.81 0.0M
2024-07-01 17.07 17.08 16.87 16.87 0.0M
2024-06-28 17.35 17.37 17.09 17.10 0.0M
2024-06-27 17.12 17.15 17.04 17.04 0.0M
2024-06-26 17.17 17.17 17.07 17.11 0.0M
2024-06-25 17.05 17.05 16.91 17.05 0.0M
2024-06-24 17.11 17.11 16.88 16.95 0.0M
2024-06-21 17.01 17.13 16.92 16.92 0.0M
2024-06-20 17.98 17.98 16.97 16.97 0.0M
2024-06-19 17.43 17.43 16.97 17.06 0.0M
2024-06-18 17.10 17.14 16.94 17.12 0.0M
2024-06-17 17.25 17.25 16.96 17.04 0.0M
2024-06-14 17.26 17.26 17.12 17.20 0.0M
2024-06-13 17.15 17.25 17.13 17.23 0.0M
2024-06-12 17.02 17.11 17.01 17.03 0.0M
2024-06-11 17.02 17.07 16.93 16.95 0.0M
2024-06-10 16.97 17.07 16.97 17.07 0.0M
2024-06-07 17.05 17.05 16.89 17.03 0.0M
2024-06-06 16.98 17.01 16.90 17.01 0.0M
2024-06-05 16.95 17.05 16.94 16.94 0.0M
2024-06-04 17.40 17.40 16.95 16.95 0.0M
2024-06-03 17.25 17.56 17.13 17.31 0.0M
2024-05-31 17.00 17.28 17.00 17.17 0.0M
2024-05-30 17.21 17.33 17.09 17.24 0.0M
2024-05-29 17.24 17.24 17.07 17.12 0.0M
2024-05-28 17.25 17.28 17.18 17.26 0.0M
2024-05-27 17.14 17.22 17.14 17.18 0.0M
2024-05-24 17.15 17.24 16.97 17.13 0.0M
2024-05-23 17.45 17.45 17.20 17.20 0.0M
2024-05-22 17.48 17.55 17.30 17.34 0.0M
2024-05-21 17.53 17.62 17.48 17.53 0.0M
2024-05-20 17.72 17.72 17.51 17.62 0.0M
2024-05-17 17.57 17.70 17.57 17.66 0.0M
2024-05-16 17.26 17.61 17.26 17.55 0.0M
2024-05-15 17.56 17.57 17.35 17.49 0.0M
2024-05-14 17.33 17.37 17.31 17.34 0.0M
2024-05-13 17.86 17.86 17.35 17.37 0.0M
2024-05-10 17.62 17.73 17.55 17.55 0.0M
2024-05-09 17.68 17.69 17.59 17.59 0.0M
2024-05-08 17.61 17.72 17.61 17.72 0.0M
2024-05-07 17.56 17.70 17.56 17.59 0.0M
2024-05-06 17.78 17.78 17.26 17.40 0.0M
2024-05-03 17.47 17.47 17.14 17.46 0.0M
2024-05-02 17.11 17.34 17.11 17.29 0.0M
2024-04-30 16.86 17.19 16.86 17.04 0.0M
2024-04-29 16.81 16.95 16.81 16.89 0.0M
2024-04-26 16.46 16.76 16.46 16.72 0.0M
2024-04-25 16.57 16.57 16.41 16.53 0.0M
2024-04-24 16.70 16.77 16.63 16.67 0.0M
2024-04-23 16.77 16.77 16.65 16.65 0.0M
2024-04-22 16.51 16.60 16.39 16.60 0.0M
2024-04-19 16.21 16.37 16.21 16.36 0.0M
2024-04-18 16.30 16.45 16.24 16.40 0.0M
2024-04-17 16.47 16.47 16.39 16.41 0.0M
2024-04-16 17.20 17.20 16.39 16.47 0.0M
2024-04-15 17.21 17.21 16.92 16.92 0.0M
2024-04-12 17.30 17.38 17.14 17.14 0.0M
2024-04-11 17.17 17.17 17.07 17.12 0.0M
2024-04-10 17.16 17.16 16.99 17.01 0.0M
2024-04-09 17.03 17.18 16.81 16.98 0.0M
2024-04-08 17.18 17.18 16.85 17.01 0.0M
2024-04-05 16.79 17.01 16.70 17.01 0.0M
2024-04-04 17.00 17.06 16.91 17.05 0.0M
2024-04-03 17.24 17.24 16.88 17.02 0.0M
2024-04-02 17.21 17.90 16.86 17.08 0.0M
2024-03-28 17.12 17.28 17.09 17.18 0.1M
2024-03-27 16.76 17.04 16.76 16.97 0.0M
2024-03-26 16.84 16.84 16.72 16.76 0.0M
2024-03-25 16.89 17.00 16.86 16.87 0.0M
2024-03-22 16.93 16.97 16.85 16.97 0.0M
2024-03-21 16.58 16.87 16.58 16.85 0.0M
2024-03-20 16.58 16.64 16.54 16.59 0.0M
2024-03-19 16.48 16.56 16.32 16.52 0.0M
2024-03-18 16.34 16.43 16.27 16.41 0.0M
2024-03-15 16.44 16.55 16.36 16.45 0.0M
2024-03-14 16.37 16.64 16.37 16.55 0.0M
2024-03-13 16.31 16.34 16.12 16.32 0.0M
2024-03-12 15.98 16.15 15.84 15.99 0.0M
2024-03-11 15.99 16.11 15.95 16.08 0.0M
2024-03-08 16.30 16.30 16.20 16.24 0.0M
2024-03-07 16.33 16.41 16.25 16.38 0.0M
2024-03-06 16.23 16.30 16.07 16.30 0.0M
2024-03-05 16.26 16.29 16.09 16.09 0.0M
2024-03-04 16.26 16.56 16.26 16.44 0.0M
2024-03-01 16.43 16.47 16.32 16.42 0.0M
2024-02-29 16.27 16.37 16.10 16.28 0.0M
2024-02-28 16.31 16.35 16.14 16.14 0.0M
2024-02-27 16.33 16.46 16.32 16.44 0.0M
2024-02-26 16.24 16.36 16.24 16.29 0.0M
2024-02-23 16.32 16.43 16.10 16.10 0.0M
2024-02-22 16.16 16.45 16.16 16.45 0.0M
2024-02-21 15.88 16.13 15.88 16.11 0.0M
2024-02-20 16.13 16.13 16.00 16.02 0.0M
2024-02-19 15.80 15.99 15.80 15.94 0.0M
2024-02-16 16.13 16.13 15.99 15.99 0.0M
2024-02-15 15.80 16.07 15.80 16.01 0.0M
2024-02-14 15.97 15.99 15.85 15.98 0.0M
2024-02-13 16.01 16.03 15.84 15.85 0.0M
2024-02-12 15.89 16.02 15.88 16.02 0.0M
2024-02-09 15.97 15.98 15.84 15.92 0.0M
2024-02-08 16.04 16.04 15.85 15.89 0.0M
2024-02-07 16.13 16.17 16.08 16.13 0.0M
2024-02-06 16.35 16.35 16.18 16.31 0.0M
2024-02-05 16.44 16.50 16.18 16.26 0.0M
2024-02-02 16.57 16.61 16.46 16.51 0.0M
2024-02-01 16.26 16.54 16.23 16.35 0.0M
2024-01-31 16.03 16.24 16.03 16.24 0.0M
2024-01-30 16.16 16.39 16.08 16.28 0.0M
2024-01-29 16.17 16.22 16.12 16.12 0.0M
2024-01-26 16.07 16.22 16.05 16.22 0.0M
2024-01-25 15.84 16.07 15.84 16.04 0.0M
2024-01-24 15.93 15.96 15.75 15.90 0.0M
2024-01-23 15.44 15.84 15.44 15.70 0.0M
2024-01-22 15.39 15.71 15.39 15.71 0.0M
2024-01-19 15.25 15.35 15.24 15.30 0.0M
2024-01-18 15.23 15.26 15.21 15.24 0.0M
2024-01-17 15.59 15.59 15.18 15.21 0.0M
2024-01-16 15.53 15.60 15.32 15.34 0.0M
2024-01-15 15.59 15.59 15.23 15.32 0.0M
2024-01-12 15.35 15.36 15.25 15.33 0.0M
2024-01-11 15.45 15.45 15.29 15.29 0.0M
2024-01-10 15.47 15.47 15.42 15.44 0.0M
2024-01-09 15.60 15.60 15.46 15.53 0.0M
2024-01-08 15.74 15.74 15.45 15.49 0.0M
2024-01-05 15.43 15.46 15.37 15.46 0.0M
2024-01-04 15.46 15.47 15.36 15.47 0.0M
2024-01-03 15.26 15.47 15.26 15.42 0.0M
2024-01-02 15.62 15.62 15.47 15.50 0.0M