Xtrackers S&P 500 Swap UCITS ETF 1C (XSPX)

XSPX
🏛️ 德国 →
115.11
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 85.00 85.16 84.83 84.97 0.0M
2023-12-28 84.55 84.82 84.39 84.82 0.0M
2023-12-27 84.83 85.26 84.25 84.35 0.0M
2023-12-22 84.50 84.95 84.46 84.83 0.0M
2023-12-21 84.77 84.84 84.37 84.54 0.1M
2023-12-20 85.34 85.43 85.18 85.41 0.0M
2023-12-19 85.13 85.20 84.93 85.12 0.0M
2023-12-18 84.86 85.21 84.79 85.16 0.0M
2023-12-15 84.47 84.93 84.45 84.93 0.0M
2023-12-14 85.10 85.14 84.17 84.20 0.0M
2023-12-13 84.58 84.67 84.44 84.60 0.0M
2023-12-12 84.23 84.26 83.93 84.20 0.0M
2023-12-11 83.94 84.07 83.74 84.07 0.1M
2023-12-08 83.31 83.84 83.25 83.75 0.0M
2023-12-07 82.84 83.30 82.74 83.25 0.0M
2023-12-06 83.29 83.43 83.04 83.04 0.0M
2023-12-05 82.63 83.06 82.42 83.06 0.0M
2023-12-04 82.70 82.78 82.46 82.52 0.0M
2023-12-01 82.25 82.65 82.17 82.61 0.0M
2023-11-30 81.63 81.99 81.63 81.76 0.1M
2023-11-29 81.35 81.86 81.35 81.52 0.0M
2023-11-28 81.51 81.51 81.13 81.45 0.0M
2023-11-27 81.50 81.70 81.41 81.68 0.0M
2023-11-24 81.90 82.04 81.65 81.72 0.0M
2023-11-23 81.93 82.03 81.85 82.01 0.0M
2023-11-22 81.46 82.32 81.46 82.15 0.2M
2023-11-21 81.33 81.41 81.10 81.27 0.0M
2023-11-20 80.99 81.20 80.91 81.20 0.0M
2023-11-17 81.60 81.67 81.08 81.14 0.0M
2023-11-16 81.32 81.36 80.92 81.06 0.0M
2023-11-15 81.20 81.55 81.17 81.43 0.0M
2023-11-14 80.80 81.32 80.61 81.22 0.0M
2023-11-13 80.63 80.94 80.59 80.80 0.0M
2023-11-10 79.99 80.33 79.65 80.28 0.0M
2023-11-09 80.18 80.50 79.92 80.16 0.0M
2023-11-08 80.18 80.49 80.00 80.02 0.0M
2023-11-07 79.73 80.30 79.73 80.30 0.0M
2023-11-06 79.58 79.66 79.47 79.52 0.2M
2023-11-03 79.43 79.79 79.26 79.66 0.1M
2023-11-02 78.51 79.33 78.42 79.33 0.0M
2023-11-01 77.58 78.37 77.49 78.26 0.0M
2023-10-31 76.64 77.28 76.59 77.28 0.0M
2023-10-30 76.80 76.87 76.23 76.55 0.0M
2023-10-27 77.02 77.17 76.50 76.55 0.0M
2023-10-26 77.12 77.56 77.11 77.27 0.0M
2023-10-25 78.16 78.45 77.83 77.89 0.0M
2023-10-24 77.58 78.60 77.56 78.39 0.0M
2023-10-23 78.23 78.23 77.43 77.93 0.0M
2023-10-20 78.90 79.04 78.23 78.23 0.1M
2023-10-19 80.04 80.07 79.58 79.77 0.0M
2023-10-18 80.69 80.79 80.55 80.67 0.0M
2023-10-17 81.14 81.14 80.50 80.96 0.0M
2023-10-16 80.70 81.31 80.41 81.19 0.0M
2023-10-13 80.85 81.31 80.63 80.79 0.0M
2023-10-12 80.86 81.21 80.81 81.09 0.0M
2023-10-11 80.46 80.73 80.29 80.30 0.0M
2023-10-10 80.35 80.84 80.13 80.78 0.0M
2023-10-09 79.46 79.81 79.27 79.81 0.0M
2023-10-06 78.94 79.15 78.62 79.11 0.0M
2023-10-05 79.25 79.26 78.65 78.67 0.0M
2023-10-04 78.69 78.96 78.59 78.86 0.1M
2023-10-03 80.12 80.16 79.02 79.03 0.0M
2023-10-02 79.73 80.03 79.41 79.96 0.0M
2023-09-29 79.59 80.03 79.58 79.76 0.0M
2023-09-28 79.68 79.68 79.16 79.60 0.0M
2023-09-27 79.32 79.68 79.32 79.44 0.0M
2023-09-26 79.80 79.80 79.21 79.25 0.0M
2023-09-25 79.61 79.95 79.19 79.91 0.0M
2023-09-22 79.58 79.92 79.50 79.91 0.0M
2023-09-21 80.76 80.76 79.88 79.99 0.0M
2023-09-20 81.39 81.50 81.20 81.20 0.0M
2023-09-19 81.49 81.61 80.93 81.01 0.0M
2023-09-18 81.76 81.79 81.45 81.61 0.1M
2023-09-15 82.87 82.87 81.75 81.81 0.0M
2023-09-14 81.55 82.46 81.46 82.41 0.0M
2023-09-13 81.24 81.52 81.12 81.52 0.0M
2023-09-12 81.69 81.74 81.38 81.49 0.0M
2023-09-11 81.47 81.73 81.29 81.40 0.1M
2023-09-08 81.35 81.55 81.11 81.55 0.0M
2023-09-07 81.27 81.37 81.00 81.29 0.0M
2023-09-06 81.72 81.76 81.35 81.38 0.0M
2023-09-05 81.79 82.32 81.70 82.18 0.0M
2023-09-04 81.80 81.89 81.71 81.72 0.0M
2023-09-01 81.28 81.89 81.27 81.69 0.0M
2023-08-31 81.02 81.49 81.00 81.48 0.0M
2023-08-30 80.83 80.94 80.31 80.69 0.0M
2023-08-29 80.24 80.67 79.99 80.67 0.0M
2023-08-28 79.66 80.19 79.60 79.91 0.0M
2023-08-25 79.25 79.52 79.06 79.49 0.0M
2023-08-24 80.45 80.47 79.46 79.46 0.0M
2023-08-23 79.19 79.72 79.19 79.64 0.0M
2023-08-22 78.77 79.45 78.76 79.22 0.0M
2023-08-21 78.48 78.75 78.33 78.38 0.0M
2023-08-18 78.56 78.56 78.00 78.33 0.0M
2023-08-17 79.14 79.29 78.93 78.99 0.0M
2023-08-16 79.40 79.60 79.25 79.51 0.0M
2023-08-15 80.27 80.27 79.42 79.66 0.0M
2023-08-14 79.63 80.20 79.60 80.05 0.0M
2023-08-11 79.45 79.53 79.20 79.37 0.0M
2023-08-10 79.60 79.96 79.36 79.76 0.0M
2023-08-09 80.22 80.23 79.44 79.47 0.0M
2023-08-08 79.93 80.07 79.61 79.64 0.0M
2023-08-07 79.82 79.95 79.69 79.76 0.0M
2023-08-04 80.44 80.59 79.89 79.99 0.0M
2023-08-03 80.47 80.51 79.95 80.27 0.0M
2023-08-02 80.79 81.00 80.61 80.70 0.0M
2023-08-01 81.51 81.51 81.29 81.36 0.0M
2023-07-31 81.04 81.19 80.91 81.05 0.0M
2023-07-28 80.90 81.18 80.75 81.11 0.0M
2023-07-27 80.53 81.61 80.38 81.42 0.0M
2023-07-26 80.58 80.58 80.24 80.28 0.0M
2023-07-25 80.31 80.66 80.16 80.61 0.0M
2023-07-24 79.44 80.30 79.41 80.16 0.0M
2023-07-21 79.51 79.87 79.51 79.83 0.0M
2023-07-20 79.23 79.70 79.21 79.70 0.0M
2023-07-19 79.24 79.71 79.09 79.62 0.0M
2023-07-18 78.25 78.78 78.21 78.78 0.0M
2023-07-17 78.13 78.42 78.01 78.41 0.0M
2023-07-14 78.34 78.61 78.22 78.42 0.0M
2023-07-13 78.39 78.52 78.30 78.30 0.0M
2023-07-12 78.56 78.85 78.37 78.52 0.0M
2023-07-11 78.17 78.50 78.06 78.37 0.0M
2023-07-10 78.02 78.38 77.97 78.17 0.0M
2023-07-07 78.84 79.02 78.53 78.57 0.0M
2023-07-06 79.48 79.58 78.71 78.74 0.0M
2023-07-05 79.54 79.83 79.29 79.76 0.0M
2023-07-04 79.64 79.69 79.56 79.68 0.0M
2023-07-03 79.66 79.77 79.36 79.52 0.0M
2023-06-30 78.92 79.38 78.92 79.32 0.0M
2023-06-29 78.30 78.66 78.14 78.66 0.0M
2023-06-28 77.81 78.27 77.70 78.22 0.0M
2023-06-27 77.43 77.46 77.10 77.46 0.0M
2023-06-26 77.78 77.81 77.52 77.57 0.0M
2023-06-23 77.81 78.27 77.69 77.86 0.0M
2023-06-22 77.29 77.68 77.07 77.68 0.0M
2023-06-21 78.24 78.37 77.62 77.77 0.0M
2023-06-20 78.42 78.51 78.06 78.22 0.0M
2023-06-19 78.57 78.77 78.49 78.49 0.0M
2023-06-16 78.69 79.10 78.68 78.89 0.0M
2023-06-15 78.70 78.70 78.00 78.56 0.0M
2023-06-14 78.90 79.03 78.59 78.78 0.0M
2023-06-13 78.51 78.86 78.32 78.84 0.0M
2023-06-12 78.17 78.17 77.83 78.11 0.0M
2023-06-09 77.47 78.16 77.41 77.89 0.0M
2023-06-08 77.58 77.69 77.17 77.41 0.0M
2023-06-07 78.07 78.16 77.82 77.91 0.0M
2023-06-06 77.62 78.12 77.62 77.96 0.0M
2023-06-05 77.94 78.29 77.84 78.05 0.0M
2023-06-02 76.51 77.67 76.51 77.63 0.0M
2023-06-01 76.35 76.47 75.75 76.24 0.0M
2023-05-31 76.41 76.70 76.09 76.15 0.0M
2023-05-30 76.77 76.93 76.30 76.39 0.1M
2023-05-29 76.60 76.64 76.53 76.64 0.0M
2023-05-26 75.33 76.35 75.10 76.24 0.0M
2023-05-25 75.09 75.40 75.01 75.11 0.0M
2023-05-24 74.79 74.85 74.32 74.44 0.0M
2023-05-23 75.52 75.67 75.44 75.54 0.0M
2023-05-22 75.43 75.71 75.32 75.63 0.0M
2023-05-19 75.78 75.95 75.32 75.32 0.0M
2023-05-18 74.69 75.52 74.69 75.51 0.0M
2023-05-17 73.75 74.23 73.75 74.14 0.0M
2023-05-16 73.75 73.88 73.69 73.83 0.0M
2023-05-15 74.02 74.11 73.52 73.86 0.0M
2023-05-12 73.68 74.01 73.68 73.72 0.0M
2023-05-11 73.82 73.91 73.22 73.52 0.0M
2023-05-10 73.11 73.41 72.90 73.19 0.0M
2023-05-09 73.07 73.23 72.95 73.23 0.0M
2023-05-08 72.72 73.05 72.72 72.89 0.0M
2023-05-05 71.77 72.87 71.76 72.68 0.1M
2023-05-04 71.93 72.06 71.50 71.74 0.0M
2023-05-03 72.79 72.79 72.37 72.46 0.0M
2023-05-02 73.74 73.88 72.44 72.45 0.0M
2023-04-28 72.80 73.37 72.80 73.12 0.1M
2023-04-27 71.59 72.27 71.59 72.27 0.0M
2023-04-26 72.25 72.25 71.39 71.80 0.0M
2023-04-25 72.57 72.75 72.41 72.65 0.0M
2023-04-24 72.89 73.04 72.69 72.73 0.0M
2023-04-21 73.26 73.32 72.95 73.05 0.0M
2023-04-20 73.41 73.41 73.06 73.18 0.0M
2023-04-19 73.47 73.61 73.24 73.48 0.0M
2023-04-18 73.71 74.01 73.43 73.55 0.0M
2023-04-17 73.33 73.65 73.22 73.47 0.0M
2023-04-14 72.73 73.35 72.67 73.04 0.0M
2023-04-13 72.58 72.58 72.02 72.40 0.0M
2023-04-12 73.09 73.30 72.62 72.67 0.0M
2023-04-11 73.38 73.40 73.12 73.16 0.1M
2023-04-06 72.77 72.87 72.49 72.66 0.0M
2023-04-05 72.77 72.78 72.54 72.68 0.0M
2023-04-04 73.43 73.73 72.65 72.71 0.0M
2023-04-03 73.63 73.63 73.16 73.24 0.0M
2023-03-31 72.23 73.00 72.23 72.97 0.0M
2023-03-30 72.28 72.37 71.91 72.13 0.0M
2023-03-29 71.76 71.89 71.64 71.84 0.0M
2023-03-28 71.65 71.69 71.04 71.15 0.0M
2023-03-27 72.08 72.14 71.58 71.70 0.0M
2023-03-24 70.98 71.27 70.66 71.15 0.0M
2023-03-23 70.67 71.41 70.50 71.13 0.0M
2023-03-22 72.00 72.18 71.91 71.91 0.0M
2023-03-21 71.67 71.94 71.58 71.75 0.0M
2023-03-20 70.95 71.65 70.75 71.23 0.1M
2023-03-17 72.19 72.34 71.30 71.38 0.0M
2023-03-16 71.42 72.01 70.89 71.93 0.0M
2023-03-15 70.84 71.27 70.40 70.89 0.0M
2023-03-14 70.17 71.15 70.06 71.08 0.1M
2023-03-13 70.83 70.91 69.07 70.06 0.2M
2023-03-10 71.45 71.79 70.63 71.56 0.0M
2023-03-09 73.31 73.62 73.06 73.29 0.0M
2023-03-08 73.38 73.58 73.19 73.20 0.0M
2023-03-07 73.60 73.85 73.49 73.50 0.1M
2023-03-06 73.79 74.03 73.70 73.93 0.0M
2023-03-03 72.68 73.46 72.68 73.46 0.0M
2023-03-02 71.52 72.20 71.52 72.08 0.0M
2023-03-01 72.55 72.55 71.61 71.76 0.1M
2023-02-28 72.68 73.02 72.60 72.76 0.0M
2023-02-27 73.19 73.42 73.00 73.00 0.0M
2023-02-24 73.36 73.36 72.57 72.71 0.0M
2023-02-23 73.23 73.54 72.92 72.92 0.0M
2023-02-22 72.89 72.96 72.62 72.95 0.0M
2023-02-21 73.71 74.11 72.96 72.96 0.0M
2023-02-20 73.86 74.00 73.79 73.79 0.0M
2023-02-17 74.11 74.15 73.64 73.65 0.0M
2023-02-16 75.17 75.20 74.39 74.76 0.0M
2023-02-15 74.40 74.90 74.39 74.90 0.0M
2023-02-14 74.67 74.81 74.12 74.12 0.0M
2023-02-13 74.05 74.62 74.05 74.54 0.0M
2023-02-10 73.51 74.06 73.40 73.98 0.0M
2023-02-09 74.78 74.81 74.29 74.30 0.0M
2023-02-08 74.98 75.05 74.36 74.37 0.0M
2023-02-07 74.36 74.56 74.25 74.56 0.1M
2023-02-06 73.93 74.38 73.70 74.38 0.0M
2023-02-03 73.65 74.72 73.40 74.72 0.0M
2023-02-02 72.73 74.17 72.73 74.17 0.0M
2023-02-01 72.42 72.43 71.90 72.07 0.0M
2023-01-31 71.92 72.14 71.48 72.09 0.0M
2023-01-30 72.03 72.10 71.55 72.10 0.0M
2023-01-27 72.02 72.49 71.95 72.49 0.0M
2023-01-26 71.46 71.90 71.45 71.77 0.0M
2023-01-25 71.20 71.26 70.19 70.66 0.1M
2023-01-24 71.48 71.59 71.18 71.43 0.0M
2023-01-23 70.51 71.81 70.37 71.66 0.0M
2023-01-20 69.86 70.25 69.68 70.25 0.0M
2023-01-19 70.27 70.27 69.72 69.74 0.0M
2023-01-18 71.44 71.50 70.88 70.88 0.0M
2023-01-17 71.22 71.82 71.16 71.57 0.0M
2023-01-16 71.43 71.54 71.21 71.44 0.0M
2023-01-13 70.98 71.17 70.63 71.08 0.0M
2023-01-12 71.38 71.66 70.75 70.98 0.0M
2023-01-11 70.58 70.90 70.58 70.86 0.0M
2023-01-10 70.07 70.42 69.87 70.13 0.0M
2023-01-09 70.57 71.07 70.50 71.02 0.0M
2023-01-06 70.08 70.57 70.00 70.57 0.0M
2023-01-05 70.05 70.41 69.99 70.02 0.0M
2023-01-04 69.99 70.49 69.86 70.49 0.0M
2023-01-03 70.38 71.20 69.85 69.86 0.0M
2023-01-02 70.22 70.90 70.21 70.90 0.0M