Xtrackers S&P 500 UCITS ETF 1C - EUR Hedged

XDPE
🏛️ 독일 →
93.49
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 55.78 55.91 55.77 55.77 0.0M
2022-12-29 55.29 56.09 55.28 56.09 0.0M
2022-12-28 56.03 56.03 55.42 55.42 0.0M
2022-12-27 56.29 56.47 55.63 55.90 0.0M
2022-12-23 55.78 55.99 55.43 55.84 0.0M
2022-12-22 56.68 56.68 55.50 55.52 0.0M
2022-12-21 56.04 56.66 55.86 56.55 0.0M
2022-12-20 55.40 55.87 55.39 55.60 0.0M
2022-12-19 56.38 56.40 55.77 55.77 0.0M
2022-12-16 56.72 56.72 56.05 56.06 0.0M
2022-12-15 57.96 57.96 56.83 56.83 0.0M
2022-12-14 58.67 59.02 58.50 58.97 0.0M
2022-12-13 58.28 59.82 58.25 59.07 0.0M
2022-12-12 57.30 57.65 57.30 57.65 0.0M
2022-12-09 58.03 58.06 57.43 57.94 0.0M
2022-12-08 57.40 57.92 57.40 57.76 0.0M
2022-12-07 57.52 57.68 57.11 57.38 0.0M
2022-12-06 58.44 58.48 57.73 57.78 0.0M
2022-12-05 59.03 59.33 58.66 58.66 0.1M
2022-12-02 59.35 59.81 58.51 59.13 0.0M
2022-12-01 59.53 59.81 59.17 59.49 0.0M
2022-11-30 57.92 57.94 57.59 57.85 0.0M
2022-11-29 58.14 58.14 57.63 57.63 0.0M
2022-11-28 58.55 58.55 58.25 58.25 0.0M
2022-11-25 58.84 58.91 58.76 58.79 0.0M
2022-11-24 58.83 59.00 58.83 58.95 0.0M
2022-11-23 58.54 58.81 58.44 58.70 0.0M
2022-11-22 57.58 58.17 57.58 58.13 0.0M
2022-11-21 57.78 57.82 57.62 57.62 0.0M
2022-11-18 57.69 58.19 57.60 57.87 0.0M
2022-11-17 58.20 58.20 57.19 57.33 0.1M
2022-11-16 58.51 58.51 57.91 57.97 0.0M
2022-11-15 58.22 58.92 58.22 58.69 0.0M
2022-11-14 58.26 58.36 58.02 58.36 0.0M
2022-11-11 58.18 58.34 57.72 57.80 0.1M
2022-11-10 55.02 57.38 55.01 57.38 0.0M
2022-11-09 56.09 56.09 55.56 55.57 0.0M
2022-11-08 55.60 56.46 55.54 56.46 0.0M
2022-11-07 54.94 55.58 54.94 55.46 0.0M
2022-11-04 54.53 55.48 54.53 54.61 0.0M
2022-11-03 55.06 55.11 54.45 54.71 0.0M
2022-11-02 56.61 56.73 56.05 56.05 0.0M
2022-11-01 57.20 57.40 56.35 56.45 0.0M
2022-10-31 56.87 57.04 56.70 56.77 0.0M
2022-10-28 55.38 56.61 55.26 56.61 0.0M
2022-10-27 56.35 56.54 56.13 56.21 0.0M
2022-10-26 56.08 56.89 56.08 56.88 0.0M
2022-10-25 55.77 56.33 55.45 56.32 0.0M
2022-10-24 55.22 55.39 54.70 55.37 0.0M
2022-10-21 53.55 54.17 53.33 54.17 0.0M
2022-10-20 54.11 54.71 54.01 54.60 0.0M
2022-10-19 54.65 54.88 54.15 54.25 0.0M
2022-10-18 54.69 55.17 54.12 54.12 0.0M
2022-10-17 53.24 53.99 53.00 53.97 0.0M
2022-10-14 54.22 54.22 53.15 53.15 0.0M
2022-10-13 52.43 53.23 51.36 53.23 0.0M
2022-10-12 52.93 53.14 52.60 52.75 0.0M
2022-10-11 52.62 53.04 52.45 53.04 0.0M
2022-10-10 53.25 53.41 53.00 53.00 0.0M
2022-10-07 54.78 55.02 53.88 53.92 0.0M
2022-10-06 55.55 55.66 55.08 55.48 0.0M
2022-10-05 55.36 55.41 54.77 55.01 0.0M
2022-10-04 54.72 55.63 54.72 55.63 0.1M
2022-10-03 52.90 53.94 52.74 53.76 0.0M
2022-09-30 53.78 54.06 53.49 53.92 0.0M
2022-09-29 54.24 54.35 53.37 53.63 0.0M
2022-09-28 53.36 54.32 52.94 54.17 0.0M
2022-09-27 54.46 54.68 53.86 53.90 0.0M
2022-09-26 54.01 54.54 53.79 54.07 0.0M
2022-09-23 55.01 55.06 54.30 54.30 0.0M
2022-09-22 55.48 56.19 55.28 55.32 0.0M
2022-09-21 56.57 57.16 56.57 57.07 0.0M
2022-09-20 57.68 57.73 56.86 56.92 0.0M
2022-09-19 56.75 57.16 56.44 56.92 0.0M
2022-09-16 57.04 57.06 56.70 56.79 0.0M
2022-09-15 58.28 58.32 57.70 57.75 0.0M
2022-09-14 58.26 58.30 57.89 58.12 0.0M
2022-09-13 60.93 61.06 58.74 58.74 0.0M
2022-09-12 60.12 60.64 60.08 60.58 0.1M
2022-09-09 59.25 59.90 59.25 59.84 0.0M
2022-09-08 58.80 59.14 58.17 59.14 0.0M
2022-09-07 57.63 58.13 57.49 58.13 0.0M
2022-09-06 58.18 58.43 57.64 57.99 0.0M
2022-09-05 58.02 58.08 57.82 58.04 0.0M
2022-09-02 58.54 59.22 58.41 59.22 0.0M
2022-09-01 58.08 58.15 57.59 57.93 0.1M
2022-08-31 59.06 59.15 58.62 58.86 0.0M
2022-08-30 59.78 60.07 58.77 58.94 0.0M
2022-08-29 59.59 59.59 59.25 59.52 0.0M
2022-08-26 61.93 61.93 60.65 60.82 0.0M
2022-08-25 61.74 61.74 61.39 61.47 0.0M
2022-08-24 60.90 61.28 60.79 61.28 0.0M
2022-08-23 60.96 61.34 60.96 61.13 0.0M
2022-08-22 62.17 62.17 61.36 61.48 0.0M
2022-08-19 62.85 62.95 62.46 62.54 0.0M
2022-08-18 63.01 63.35 63.00 63.33 0.0M
2022-08-17 63.60 63.60 63.04 63.04 0.0M
2022-08-16 63.43 63.62 63.28 63.62 0.0M
2022-08-15 63.15 63.24 62.90 63.21 0.0M
2022-08-12 62.34 62.80 62.34 62.80 0.0M
2022-08-11 62.48 62.94 62.33 62.55 0.0M
2022-08-10 60.88 62.20 60.88 62.12 0.0M
2022-08-09 61.30 61.30 61.00 61.00 0.0M
2022-08-08 61.51 61.86 61.38 61.58 0.0M
2022-08-05 61.40 61.44 60.70 60.86 0.0M
2022-08-04 61.40 61.72 61.32 61.36 0.0M
2022-08-03 60.62 61.21 60.55 61.21 0.0M
2022-08-02 60.68 60.88 60.37 60.83 0.0M
2022-08-01 60.95 61.12 60.65 61.12 0.0M
2022-07-29 60.58 60.93 60.58 60.59 0.0M
2022-07-28 59.23 59.82 59.13 59.82 0.0M
2022-07-27 58.45 58.81 58.40 58.72 0.0M
2022-07-26 58.51 58.57 58.04 58.04 0.0M
2022-07-25 58.62 58.88 58.56 58.71 0.0M
2022-07-22 58.84 59.09 58.70 58.70 0.0M
2022-07-21 58.54 58.72 58.24 58.72 0.0M
2022-07-20 58.44 58.69 58.03 58.66 0.0M
2022-07-19 56.85 57.79 56.85 57.79 0.0M
2022-07-18 57.44 57.72 57.44 57.50 0.0M
2022-07-15 55.95 57.00 55.95 57.00 0.0M
2022-07-14 55.92 55.92 54.98 55.34 0.0M
2022-07-13 56.63 56.63 55.54 56.13 0.0M
2022-07-12 56.67 57.11 56.53 57.08 0.0M
2022-07-11 57.21 57.39 57.02 57.10 0.0M
2022-07-08 57.44 57.92 57.39 57.90 0.0M
2022-07-07 57.07 57.53 56.93 57.48 0.0M
2022-07-06 56.66 56.90 56.38 56.38 0.0M
2022-07-05 56.81 56.81 55.34 55.46 0.0M
2022-07-04 56.36 56.42 56.18 56.31 0.0M
2022-07-01 55.42 56.01 55.42 55.95 0.0M
2022-06-30 55.79 55.93 55.29 55.93 0.1M
2022-06-29 56.40 56.75 56.26 56.57 0.0M
2022-06-28 57.98 58.10 57.32 57.37 0.0M
2022-06-27 57.91 58.41 57.91 58.03 0.0M
2022-06-24 56.45 57.52 56.45 57.50 0.0M
2022-06-23 55.53 56.06 55.19 55.81 0.0M
2022-06-22 54.75 56.08 54.67 56.08 0.0M
2022-06-21 55.03 55.89 55.03 55.81 0.0M
2022-06-20 54.66 54.93 54.45 54.93 0.0M
2022-06-17 54.52 54.85 53.84 54.32 0.0M
2022-06-16 55.66 55.66 54.15 54.39 0.0M
2022-06-15 55.64 56.06 55.54 55.78 0.0M
2022-06-14 56.34 56.34 55.26 55.50 0.0M
2022-06-13 56.94 56.94 55.56 55.95 0.0M
2022-06-10 59.66 59.73 57.87 57.87 0.0M
2022-06-09 61.06 61.48 60.72 60.77 0.0M
2022-06-08 61.53 61.76 61.45 61.70 0.0M
2022-06-07 60.76 61.38 60.58 61.17 0.0M
2022-06-06 61.45 61.85 61.37 61.42 0.0M
2022-06-03 61.92 62.04 61.04 61.04 0.0M
2022-06-02 60.98 61.24 60.51 61.09 0.0M
2022-06-01 61.58 61.85 60.68 60.68 0.0M
2022-05-31 61.61 61.82 60.93 61.24 0.0M
2022-05-30 62.25 62.34 61.93 62.17 0.0M
2022-05-27 60.29 61.28 60.29 61.28 0.0M
2022-05-26 59.06 60.07 59.06 60.06 0.0M
2022-05-25 58.93 58.96 58.39 58.77 0.0M
2022-05-24 58.33 58.55 57.70 57.82 0.0M
2022-05-23 58.69 59.06 58.19 59.06 0.0M
2022-05-20 58.38 58.70 57.60 57.60 0.0M
2022-05-19 58.23 58.26 57.44 58.26 0.0M
2022-05-18 60.57 60.69 59.14 59.18 0.0M
2022-05-17 59.95 60.72 59.88 60.44 0.0M
2022-05-16 59.46 59.87 59.31 59.31 0.0M
2022-05-13 58.71 59.79 58.71 59.79 0.0M
2022-05-12 58.20 58.58 57.79 58.32 0.1M
2022-05-11 59.65 60.18 58.91 59.86 0.0M
2022-05-10 59.92 59.97 59.00 59.12 0.0M
2022-05-09 60.90 60.90 59.65 59.65 0.0M
2022-05-06 61.45 61.63 60.64 61.26 0.0M
2022-05-05 63.62 63.62 61.86 61.86 0.0M
2022-05-04 62.28 62.31 61.66 61.66 0.0M
2022-05-03 61.85 62.29 61.46 62.29 0.0M
2022-05-02 61.72 61.75 60.98 61.24 0.0M
2022-04-29 63.29 63.50 62.50 62.74 0.0M
2022-04-28 62.80 63.17 62.44 62.59 0.0M
2022-04-27 62.32 62.70 61.71 62.59 0.0M
2022-04-26 63.65 63.75 62.52 62.52 0.0M
2022-04-25 63.01 63.14 62.60 62.75 0.0M
2022-04-22 65.38 65.39 64.42 64.42 0.0M
2022-04-21 66.60 67.15 66.60 66.65 0.0M
2022-04-20 66.12 66.73 66.12 66.58 0.0M
2022-04-19 65.52 66.20 65.10 66.20 0.0M
2022-04-14 66.16 66.24 65.81 65.91 0.0M
2022-04-13 65.83 65.95 65.38 65.95 0.0M
2022-04-12 65.45 66.42 65.30 66.30 0.0M
2022-04-11 66.58 66.74 65.98 66.07 0.0M
2022-04-08 67.11 67.37 66.88 67.11 0.0M
2022-04-07 66.71 66.92 66.40 66.40 0.0M
2022-04-06 67.43 67.43 66.40 66.48 0.0M
2022-04-05 68.25 68.33 67.79 67.95 0.0M
2022-04-04 67.80 68.02 67.54 68.02 0.0M
2022-04-01 67.83 67.96 67.39 67.39 0.2M
2022-03-31 68.77 68.77 68.28 68.45 0.0M
2022-03-30 68.83 68.91 68.68 68.72 0.0M
2022-03-29 68.27 68.79 68.27 68.68 0.0M
2022-03-28 67.54 67.78 67.48 67.48 0.0M
2022-03-25 67.36 67.68 67.09 67.29 0.0M
2022-03-24 66.64 67.05 66.59 66.83 0.0M
2022-03-23 67.10 67.18 66.71 66.84 0.0M
2022-03-22 66.58 67.21 66.54 67.05 0.0M
2022-03-21 66.35 66.74 66.21 66.21 0.0M
2022-03-18 65.30 65.99 65.13 65.99 0.1M
2022-03-17 65.00 65.20 64.50 65.20 0.0M
2022-03-16 63.88 64.64 63.88 64.50 0.0M
2022-03-15 61.93 63.19 61.77 63.19 0.0M
2022-03-14 62.88 63.31 62.39 62.45 0.0M
2022-03-11 63.49 64.35 63.19 63.19 0.0M
2022-03-10 63.61 63.61 62.64 62.64 0.0M
2022-03-09 62.63 63.59 62.50 63.59 0.0M
2022-03-08 62.08 62.96 61.94 61.96 0.0M
2022-03-07 63.65 64.40 63.11 63.33 0.0M
2022-03-04 64.69 64.93 63.82 63.82 0.0M
2022-03-03 65.39 65.78 64.86 64.99 0.0M
2022-03-02 64.09 65.24 63.93 65.24 0.0M
2022-03-01 65.50 65.51 64.32 64.32 0.0M
2022-02-28 64.43 65.26 64.05 65.21 0.0M
2022-02-25 63.31 64.99 63.13 64.99 0.0M
2022-02-24 61.67 62.41 61.16 62.19 0.0M
2022-02-23 64.49 64.77 63.69 63.81 0.0M
2022-02-22 63.66 64.91 63.63 64.39 0.0M
2022-02-21 65.32 65.35 64.18 64.18 0.0M
2022-02-18 65.59 65.68 64.91 64.91 0.0M
2022-02-17 66.54 66.58 65.61 65.83 0.0M
2022-02-16 66.41 66.81 66.12 66.16 0.0M
2022-02-15 65.54 66.60 65.54 66.51 0.0M
2022-02-14 65.78 65.87 64.92 65.66 0.0M
2022-02-11 66.85 67.33 66.62 66.76 0.0M
2022-02-10 68.23 68.27 67.31 67.81 0.1M
2022-02-09 67.45 68.10 67.45 68.07 0.0M
2022-02-08 66.76 67.09 66.50 67.09 0.0M
2022-02-07 67.03 67.26 66.73 66.94 0.1M
2022-02-04 67.34 67.38 66.27 66.71 0.1M
2022-02-03 67.71 67.72 67.19 67.42 0.1M
2022-02-02 67.98 68.27 67.69 67.74 0.0M
2022-02-01 67.18 67.33 66.84 67.19 0.0M
2022-01-31 65.86 66.49 65.57 66.43 0.0M
2022-01-28 64.69 64.95 63.60 64.92 0.0M
2022-01-27 64.11 65.81 64.11 65.59 0.0M
2022-01-26 65.09 66.08 65.09 65.77 0.0M
2022-01-25 64.73 65.28 63.80 64.21 0.0M
2022-01-24 65.76 65.93 63.56 63.75 0.0M
2022-01-21 66.61 66.86 65.80 66.70 0.0M
2022-01-20 67.75 68.48 67.44 68.37 0.0M
2022-01-19 67.64 68.59 67.59 67.98 0.0M
2022-01-18 69.05 69.05 68.20 68.20 0.0M
2022-01-17 69.30 69.53 69.30 69.44 0.0M
2022-01-14 69.37 69.56 68.71 68.98 0.0M
2022-01-13 70.16 70.56 70.04 70.28 0.1M
2022-01-12 70.25 70.64 70.03 70.30 0.0M
2022-01-11 69.59 69.89 69.09 69.73 0.0M
2022-01-10 69.75 69.75 68.26 68.60 0.0M
2022-01-07 69.90 70.06 69.44 69.66 0.0M
2022-01-06 69.97 70.18 69.62 70.00 0.0M
2022-01-05 71.28 71.39 71.19 71.23 0.1M
2022-01-04 71.50 71.70 71.32 71.32 0.0M
2022-01-03 71.26 71.44 70.92 70.93 0.0M