Xtrackers ETC plc - Xtrackers IE Physical Platinum ETC 1 (XPPT)

XPPT
🏛️ 德国 →
32.97
最后更新: 2025-09-26
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
2021-12-30 21.21 21.21 21.11 21.17 0.0M
2021-12-29 21.34 21.35 21.17 21.25 0.0M
2021-12-28 21.33 21.80 21.33 21.62 0.0M
2021-12-27 21.11 21.24 21.10 21.24 0.0M
2021-12-23 21.43 21.43 21.28 21.34 0.0M
2021-12-22 20.58 21.09 20.58 21.09 0.0M
2021-12-21 20.61 20.79 20.52 20.52 0.0M
2021-12-20 20.38 20.44 20.24 20.38 0.0M
2021-12-17 20.70 20.76 20.58 20.70 0.0M
2021-12-16 20.36 20.60 20.36 20.53 0.0M
2021-12-15 20.24 20.24 19.78 19.89 0.0M
2021-12-14 20.58 20.58 20.20 20.20 0.0M
2021-12-13 20.91 20.91 20.46 20.46 0.0M
2021-12-10 20.74 20.87 20.63 20.63 0.0M
2021-12-09 21.02 21.02 20.65 20.73 0.0M
2021-12-08 21.22 21.22 20.88 21.09 0.0M
2021-12-07 20.89 21.20 20.89 21.16 0.0M
2021-12-06 20.63 20.70 20.43 20.70 0.0M
2021-12-03 20.82 20.82 20.45 20.52 0.0M
2021-12-02 20.69 20.77 20.61 20.62 0.0M
2021-12-01 20.85 21.02 20.85 20.86 0.0M
2021-11-30 20.97 20.97 20.57 20.65 0.0M
2021-11-29 21.37 21.41 21.30 21.35 0.0M
2021-11-26 21.87 21.87 21.09 21.09 0.0M
2021-11-25 22.04 22.16 21.93 22.16 0.0M
2021-11-24 21.72 21.81 21.67 21.81 0.0M
2021-11-23 22.46 22.46 21.19 21.19 0.0M
2021-11-22 22.92 22.92 22.63 22.63 0.0M
2021-11-19 23.12 23.12 22.78 22.78 0.0M
2021-11-18 23.34 23.34 23.02 23.10 0.0M
2021-11-17 23.56 23.56 23.36 23.41 0.0M
2021-11-16 23.89 24.11 23.48 23.48 0.0M
2021-11-15 23.39 23.88 23.39 23.88 0.0M
2021-11-12 23.54 23.54 23.28 23.41 0.0M
2021-11-11 23.55 23.61 23.51 23.61 0.0M
2021-11-10 22.70 23.59 22.66 23.50 0.0M
2021-11-09 22.53 22.86 22.53 22.61 0.0M
2021-11-08 22.44 22.78 22.39 22.78 0.0M
2021-11-05 22.23 22.34 22.20 22.32 0.0M
2021-11-04 22.51 22.56 22.20 22.27 0.0M
2021-11-03 22.37 22.44 21.99 21.99 0.0M
2021-11-02 22.75 22.75 22.29 22.29 0.0M
2021-11-01 22.16 22.82 22.16 22.82 0.0M
2021-10-29 21.69 21.86 21.59 21.84 0.0M
2021-10-28 21.87 21.95 21.84 21.84 0.0M
2021-10-27 21.97 21.97 21.77 21.77 0.0M
2021-10-26 22.62 22.62 21.94 22.04 0.0M
2021-10-25 22.28 22.76 22.23 22.76 0.0M
2021-10-22 22.61 23.00 22.43 22.43 0.0M
2021-10-21 22.38 22.45 22.24 22.33 0.0M
2021-10-20 22.34 22.47 22.30 22.47 0.0M
2021-10-19 22.56 22.56 22.28 22.32 0.0M
2021-10-18 22.58 22.58 22.22 22.32 0.0M
2021-10-15 22.69 22.71 22.51 22.69 0.0M
2021-10-14 22.09 22.49 22.09 22.49 0.0M
2021-10-13 21.73 22.20 21.73 22.05 0.0M
2021-10-12 21.86 21.97 21.79 21.80 0.0M
2021-10-11 22.10 22.26 22.02 22.02 0.0M
2021-10-08 21.31 22.30 21.31 22.01 0.0M
2021-10-07 21.21 21.49 21.21 21.46 0.0M
2021-10-06 20.46 21.10 20.34 21.03 0.0M
2021-10-05 20.61 20.69 20.44 20.68 0.0M
2021-10-04 20.73 20.73 20.34 20.62 0.0M
2021-10-01 20.61 20.98 20.61 20.95 0.0M
2021-09-30 20.57 20.77 20.57 20.67 0.0M
2021-09-29 20.72 20.75 20.40 20.45 0.0M
2021-09-28 20.87 20.87 20.63 20.67 0.0M
2021-09-27 21.09 21.18 20.90 20.95 0.0M
2021-09-24 20.81 20.88 20.67 20.72 0.0M
2021-09-23 21.37 21.45 21.10 21.21 0.0M
2021-09-22 20.47 21.35 20.47 21.35 0.0M
2021-09-21 19.54 20.15 19.54 20.15 0.0M
2021-09-20 19.61 19.75 19.50 19.57 0.0M
2021-09-17 19.93 20.26 19.93 20.10 0.0M
2021-09-16 19.90 19.93 19.75 19.75 0.0M
2021-09-15 19.66 19.89 19.65 19.79 0.0M
2021-09-14 20.19 20.19 19.82 19.97 0.0M
2021-09-13 20.24 20.28 20.13 20.20 0.0M
2021-09-10 20.68 20.72 20.51 20.51 0.0M
2021-09-09 20.56 20.89 20.56 20.68 0.0M
2021-09-08 21.07 21.23 20.65 20.68 0.0M
2021-09-07 21.39 21.39 20.97 21.03 0.0M
2021-09-06 21.50 21.59 21.50 21.57 0.0M
2021-09-03 21.01 21.59 21.01 21.44 0.0M
2021-09-02 21.03 21.20 20.95 21.01 0.0M
2021-09-01 21.37 21.37 21.16 21.16 0.0M
2021-08-31 21.32 21.32 21.14 21.30 0.0M
2021-08-30 21.32 21.45 21.14 21.14 0.0M
2021-08-27 20.98 21.27 20.92 21.25 0.0M
2021-08-26 20.96 20.99 20.74 20.74 0.0M
2021-08-25 21.14 21.25 21.00 21.03 0.0M
2021-08-24 21.53 21.68 21.44 21.44 0.0M
2021-08-23 21.51 21.70 21.51 21.58 0.0M
2021-08-20 20.99 21.30 20.85 21.29 0.0M
2021-08-19 20.95 20.96 20.60 20.69 0.0M
2021-08-18 21.52 21.56 21.24 21.32 0.0M
2021-08-17 21.58 21.83 21.28 21.28 0.0M
2021-08-16 21.39 21.63 21.39 21.63 0.0M
2021-08-13 21.67 21.80 21.67 21.80 0.0M
2021-08-12 21.50 21.71 21.47 21.71 0.0M
2021-08-11 21.36 21.62 21.28 21.62 0.0M
2021-08-10 21.08 21.18 20.93 21.18 0.0M
2021-08-09 20.77 20.92 20.59 20.85 0.0M
2021-08-06 21.22 21.22 20.72 20.78 0.0M
2021-08-05 21.34 21.44 21.22 21.31 0.0M
2021-08-04 22.05 22.07 21.72 21.72 0.0M
2021-08-03 22.09 22.19 21.94 22.00 0.0M
2021-08-02 22.19 22.31 22.16 22.31 0.0M
2021-07-30 22.15 22.15 21.88 21.91 0.0M
2021-07-29 22.62 22.64 22.37 22.37 0.0M
2021-07-28 22.35 22.37 22.25 22.37 0.0M
2021-07-27 22.36 22.39 22.18 22.18 0.0M
2021-07-26 22.52 22.62 22.52 22.52 0.0M
2021-07-23 23.14 23.14 22.36 22.36 0.0M
2021-07-22 22.90 23.12 22.76 23.12 0.0M
2021-07-21 22.72 22.76 22.60 22.72 0.0M
2021-07-20 22.80 22.80 22.46 22.46 0.0M
2021-07-19 23.16 23.16 22.70 22.70 0.0M
2021-07-16 23.88 23.88 23.40 23.40 0.0M
2021-07-15 23.91 24.20 23.91 24.13 0.0M
2021-07-14 23.47 23.83 23.47 23.77 0.0M
2021-07-13 23.52 23.52 23.46 23.52 0.0M
2021-07-12 22.95 23.44 22.95 23.44 0.0M
2021-07-09 22.58 23.11 22.58 23.08 0.0M
2021-07-08 22.69 22.72 22.52 22.52 0.0M
2021-07-07 23.07 23.21 22.94 22.94 0.0M
2021-07-06 23.29 23.39 22.95 23.01 0.0M
2021-07-05 23.07 23.19 23.00 23.11 0.0M
2021-07-02 22.95 23.05 22.86 22.86 0.0M
2021-07-01 22.56 22.92 22.56 22.73 0.0M
2021-06-30 22.31 22.44 22.07 22.44 0.0M
2021-06-29 22.80 22.80 22.35 22.35 0.0M
2021-06-28 23.25 23.25 22.92 22.92 0.0M
2021-06-25 23.02 23.18 22.96 23.06 0.0M
2021-06-24 22.51 22.89 22.51 22.89 0.0M
2021-06-23 22.86 22.99 22.61 22.77 0.0M
2021-06-22 22.28 22.49 22.28 22.43 0.0M
2021-06-21 22.01 22.11 21.73 22.09 0.0M
2021-06-18 22.43 22.80 22.12 22.12 0.0M
2021-06-17 23.41 23.41 22.39 22.39 0.0M
2021-06-16 23.70 23.80 23.54 23.54 0.0M
2021-06-15 23.96 23.99 23.66 23.70 0.0M
2021-06-14 23.62 23.97 23.60 23.97 0.0M
2021-06-11 23.68 23.88 23.61 23.72 0.0M
2021-06-10 23.36 23.53 23.36 23.52 0.0M
2021-06-09 23.77 23.77 23.59 23.59 0.0M
2021-06-08 23.95 23.95 23.73 23.73 0.0M
2021-06-07 23.94 24.09 23.94 23.94 0.0M
2021-06-04 23.75 23.93 23.59 23.90 0.0M
2021-06-03 24.27 24.29 23.61 23.86 0.0M
2021-06-02 24.25 24.35 24.19 24.20 0.0M
2021-06-01 24.33 24.56 24.02 24.45 0.0M
2021-05-31 24.25 24.32 24.24 24.24 0.0M
2021-05-28 24.02 24.23 24.02 24.13 0.0M
2021-05-27 24.42 24.47 24.03 24.03 0.0M
2021-05-26 24.53 24.73 24.43 24.53 0.0M
2021-05-25 23.96 24.22 23.96 24.18 0.0M
2021-05-21 24.46 24.46 24.06 24.06 0.0M
2021-05-20 24.72 24.72 24.56 24.59 0.0M
2021-05-19 24.82 24.95 24.25 24.35 0.0M
2021-05-18 25.42 25.42 24.82 24.82 0.0M
2021-05-17 25.37 25.47 25.22 25.45 0.0M
2021-05-14 25.20 25.34 25.10 25.14 0.0M
2021-05-13 25.10 25.10 24.82 24.91 0.0M
2021-05-12 25.49 25.50 25.28 25.31 0.0M
2021-05-11 25.63 25.63 25.03 25.27 0.0M
2021-05-10 25.85 26.11 25.85 25.97 0.0M
2021-05-07 25.76 25.96 25.53 25.69 0.0M
2021-05-06 25.59 25.88 25.45 25.88 0.0M
2021-05-05 25.59 25.59 25.33 25.52 0.0M
2021-05-04 25.57 26.19 25.57 25.57 0.0M
2021-05-03 25.01 25.72 24.73 25.44 0.0M
2021-04-30 24.92 25.17 24.92 24.95 0.0M
2021-04-29 25.06 25.11 24.31 24.74 0.0M
2021-04-28 25.27 25.27 24.86 24.91 0.0M
2021-04-27 25.73 25.93 25.66 25.85 0.0M
2021-04-26 25.57 25.74 25.48 25.52 0.0M
2021-04-23 25.08 25.88 25.08 25.37 0.0M
2021-04-22 25.13 25.22 24.96 25.12 0.0M
2021-04-21 24.95 25.16 24.63 25.16 0.0M
2021-04-20 24.94 24.94 24.57 24.64 0.0M
2021-04-19 25.31 25.31 25.00 25.00 0.0M
2021-04-16 25.03 25.14 24.92 25.09 0.0M
2021-04-15 24.64 25.04 24.64 25.04 0.0M
2021-04-14 24.48 24.69 24.45 24.47 0.0M
2021-04-13 24.53 24.62 24.26 24.26 0.0M
2021-04-12 25.06 25.06 24.55 24.55 0.0M
2021-04-09 25.54 25.54 25.03 25.23 0.0M
2021-04-08 25.87 25.87 25.54 25.54 0.0M
2021-04-07 26.09 26.09 25.68 25.79 0.0M
2021-04-06 25.52 26.07 25.47 26.07 0.0M
2021-04-01 25.31 25.70 24.96 25.70 0.0M
2021-03-31 24.84 25.32 24.84 25.18 0.0M
2021-03-30 25.00 25.00 24.72 24.72 0.0M
2021-03-29 24.98 25.04 24.71 24.85 0.0M
2021-03-26 24.47 24.95 24.43 24.95 0.0M
2021-03-25 24.59 24.84 24.40 24.51 0.0M
2021-03-24 24.64 24.91 24.64 24.91 0.0M
2021-03-23 24.68 24.73 24.68 24.72 0.0M
2021-03-22 24.54 24.73 24.48 24.62 0.0M
2021-03-19 25.26 25.26 25.00 25.00 0.0M
2021-03-18 25.34 25.73 25.28 25.65 0.0M
2021-03-17 25.34 25.34 25.09 25.09 0.0M
2021-03-16 25.42 25.70 25.41 25.41 0.0M
2021-03-15 25.29 25.41 25.19 25.19 0.0M
2021-03-12 24.70 24.97 24.59 24.97 0.0M
2021-03-11 25.56 25.56 25.10 25.10 0.0M
2021-03-10 24.36 25.04 24.36 25.04 0.0M
2021-03-09 24.35 24.55 24.35 24.54 0.0M
2021-03-08 23.72 24.22 23.63 24.22 0.0M
2021-03-05 23.42 23.69 23.39 23.39 0.0M
2021-03-04 24.01 24.34 24.01 24.22 0.0M
2021-03-03 24.88 24.89 24.46 24.51 0.0M
2021-03-02 24.48 24.83 24.39 24.83 0.0M
2021-03-01 25.15 25.24 24.94 24.94 0.0M
2021-02-26 24.75 24.96 24.22 24.30 0.0M
2021-02-25 25.75 25.75 25.31 25.38 0.0M
2021-02-24 25.59 26.06 25.59 25.91 0.0M
2021-02-23 25.96 25.96 25.06 25.34 0.0M
2021-02-22 26.08 26.14 26.04 26.07 0.0M
2021-02-19 26.01 26.68 26.01 26.65 0.0M
2021-02-18 25.97 26.11 25.97 26.07 0.0M
2021-02-17 25.76 26.00 25.33 25.69 0.0M
2021-02-16 26.71 27.03 26.20 26.61 0.0M
2021-02-15 26.38 26.76 26.33 26.71 0.0M
2021-02-12 25.17 25.78 25.12 25.78 0.0M
2021-02-11 25.90 25.95 25.58 25.71 0.0M
2021-02-10 24.83 25.65 24.83 25.21 0.0M
2021-02-09 24.39 24.56 24.27 24.37 0.0M
2021-02-08 23.84 24.34 23.82 24.22 0.0M
2021-02-05 23.13 23.34 23.12 23.34 0.0M
2021-02-04 22.66 22.76 22.55 22.76 0.0M
2021-02-03 22.74 22.97 22.74 22.95 0.0M
2021-02-02 22.84 22.94 22.77 22.77 0.0M
2021-02-01 23.01 23.24 23.01 23.11 0.0M
2021-01-29 22.18 22.78 22.18 22.19 0.0M
2021-01-28 21.78 22.42 21.78 22.18 0.0M
2021-01-27 22.44 22.44 22.06 22.28 0.0M
2021-01-26 22.32 22.57 22.32 22.57 0.0M
2021-01-25 22.64 22.86 22.33 22.33 0.0M
2021-01-22 22.76 22.76 22.39 22.63 0.0M
2021-01-21 22.92 23.54 22.92 23.00 0.0M
2021-01-20 22.58 22.85 22.33 22.85 0.0M
2021-01-19 22.70 22.70 22.22 22.22 0.0M
2021-01-18 22.36 22.64 22.32 22.37 0.0M
2021-01-15 22.66 22.66 22.32 22.32 0.0M
2021-01-14 22.68 22.98 22.68 22.85 0.0M
2021-01-13 22.03 22.66 22.00 22.64 0.0M
2021-01-12 21.82 21.95 21.78 21.80 0.0M
2021-01-11 21.47 21.61 21.03 21.03 0.0M
2021-01-08 22.80 22.80 22.10 22.10 0.0M
2021-01-07 22.34 22.79 22.34 22.79 0.0M
2021-01-06 22.44 22.60 22.20 22.20 0.0M
2021-01-05 21.71 22.45 21.71 22.45 0.0M
2021-01-04 22.43 22.51 22.13 22.13 0.0M