Xtrackers ShortDAX x2 Daily Swap UCITS ETF 1C (DBPD)

DBPD
🏛️ 德国 →
0.55
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
2023-12-29 1.05 1.05 1.05 1.05 1.2M
2023-12-28 1.05 1.06 1.05 1.06 1.2M
2023-12-27 1.05 1.06 1.05 1.05 2.2M
2023-12-22 1.06 1.06 1.05 1.05 2.2M
2023-12-21 1.06 1.06 1.05 1.06 2.3M
2023-12-20 1.04 1.05 1.04 1.05 4.3M
2023-12-19 1.06 1.06 1.05 1.05 1.5M
2023-12-18 1.05 1.06 1.05 1.06 2.3M
2023-12-15 1.04 1.05 1.03 1.05 4.5M
2023-12-14 1.02 1.06 1.02 1.05 2.3M
2023-12-13 1.04 1.04 1.04 1.04 2.4M
2023-12-12 1.04 1.05 1.04 1.04 2.1M
2023-12-11 1.04 1.05 1.04 1.04 2.0M
2023-12-08 1.06 1.06 1.04 1.04 2.2M
2023-12-07 1.06 1.06 1.06 1.06 2.7M
2023-12-06 1.07 1.07 1.05 1.05 7.6M
2023-12-05 1.09 1.09 1.07 1.07 1.9M
2023-12-04 1.09 1.09 1.08 1.09 1.0M
2023-12-01 1.10 1.10 1.09 1.09 3.5M
2023-11-30 1.12 1.12 1.11 1.11 3.9M
2023-11-29 1.14 1.14 1.11 1.12 5.3M
2023-11-28 1.15 1.15 1.14 1.14 1.6M
2023-11-27 1.14 1.15 1.14 1.15 1.0M
2023-11-24 1.14 1.14 1.14 1.14 2.6M
2023-11-23 1.14 1.15 1.14 1.14 0.9M
2023-11-22 1.15 1.15 1.14 1.15 4.2M
2023-11-21 1.15 1.15 1.15 1.15 1.1M
2023-11-20 1.15 1.16 1.15 1.15 2.8M
2023-11-17 1.16 1.16 1.15 1.15 2.5M
2023-11-16 1.17 1.17 1.15 1.17 3.4M
2023-11-15 1.19 1.19 1.17 1.18 7.7M
2023-11-14 1.24 1.24 1.19 1.19 3.8M
2023-11-13 1.25 1.25 1.24 1.24 4.6M
2023-11-10 1.24 1.27 1.24 1.26 2.8M
2023-11-09 1.25 1.26 1.23 1.24 3.9M
2023-11-08 1.28 1.28 1.24 1.25 9.5M
2023-11-07 1.28 1.28 1.26 1.27 2.8M
2023-11-06 1.26 1.27 1.26 1.27 2.9M
2023-11-03 1.26 1.27 1.25 1.26 3.1M
2023-11-02 1.29 1.29 1.26 1.27 10.9M
2023-11-01 1.32 1.33 1.30 1.31 8.5M
2023-10-31 1.34 1.34 1.32 1.33 3.9M
2023-10-30 1.33 1.35 1.33 1.34 8.1M
2023-10-27 1.33 1.35 1.32 1.34 4.7M
2023-10-26 1.34 1.35 1.33 1.34 4.3M
2023-10-25 1.31 1.33 1.30 1.31 7.2M
2023-10-24 1.32 1.33 1.30 1.31 2.7M
2023-10-23 1.32 1.35 1.32 1.32 18.3M
2023-10-20 1.31 1.32 1.30 1.32 9.7M
2023-10-19 1.28 1.29 1.27 1.28 7.1M
2023-10-18 1.25 1.27 1.24 1.27 10.3M
2023-10-17 1.25 1.27 1.24 1.25 2.3M
2023-10-16 1.25 1.27 1.24 1.25 7.0M
2023-10-13 1.22 1.26 1.22 1.26 11.6M
2023-10-12 1.20 1.22 1.20 1.22 2.5M
2023-10-11 1.23 1.23 1.21 1.21 3.4M
2023-10-10 1.24 1.24 1.21 1.22 3.6M
2023-10-09 1.26 1.27 1.25 1.27 5.7M
2023-10-06 1.27 1.28 1.25 1.25 14.1M
2023-10-05 1.27 1.28 1.26 1.27 4.2M
2023-10-04 1.29 1.30 1.26 1.27 10.1M
2023-10-03 1.25 1.27 1.24 1.27 3.4M
2023-10-02 1.22 1.25 1.21 1.25 6.9M
2023-09-29 1.22 1.22 1.20 1.22 6.5M
2023-09-28 1.25 1.26 1.23 1.23 3.2M
2023-09-27 1.25 1.25 1.23 1.25 2.5M
2023-09-26 1.23 1.25 1.23 1.24 3.4M
2023-09-25 1.20 1.23 1.19 1.22 8.7M
2023-09-22 1.21 1.21 1.19 1.19 4.7M
2023-09-21 1.18 1.19 1.17 1.19 4.1M
2023-09-20 1.17 1.17 1.16 1.16 2.4M
2023-09-19 1.17 1.18 1.16 1.18 2.7M
2023-09-18 1.15 1.17 1.15 1.17 4.5M
2023-09-15 1.13 1.14 1.13 1.14 4.3M
2023-09-14 1.18 1.19 1.15 1.15 5.8M
2023-09-13 1.18 1.19 1.17 1.18 4.4M
2023-09-12 1.15 1.17 1.15 1.17 2.0M
2023-09-11 1.16 1.16 1.15 1.15 0.7M
2023-09-08 1.16 1.19 1.16 1.16 4.6M
2023-09-07 1.17 1.17 1.15 1.17 1.3M
2023-09-06 1.17 1.17 1.16 1.16 2.0M
2023-09-05 1.16 1.17 1.15 1.16 1.5M
2023-09-04 1.14 1.15 1.13 1.15 2.0M
2023-09-01 1.13 1.15 1.13 1.15 2.2M
2023-08-31 1.13 1.13 1.12 1.13 1.9M
2023-08-30 1.13 1.15 1.13 1.14 1.7M
2023-08-29 1.15 1.15 1.13 1.13 2.4M
2023-08-28 1.16 1.17 1.15 1.15 2.3M
2023-08-25 1.18 1.18 1.16 1.17 6.1M
2023-08-24 1.14 1.18 1.14 1.18 5.6M
2023-08-23 1.16 1.17 1.15 1.16 5.1M
2023-08-22 1.17 1.17 1.15 1.16 2.5M
2023-08-21 1.18 1.18 1.16 1.18 1.6M
2023-08-18 1.18 1.20 1.18 1.18 9.4M
2023-08-17 1.16 1.17 1.15 1.17 4.3M
2023-08-16 1.16 1.16 1.15 1.15 4.6M
2023-08-15 1.13 1.16 1.13 1.15 2.7M
2023-08-14 1.14 1.14 1.13 1.13 2.3M
2023-08-11 1.13 1.15 1.12 1.14 3.9M
2023-08-10 1.13 1.14 1.11 1.12 3.3M
2023-08-09 1.13 1.14 1.12 1.14 4.1M
2023-08-08 1.14 1.16 1.13 1.15 3.4M
2023-08-07 1.14 1.14 1.12 1.12 4.4M
2023-08-04 1.13 1.15 1.12 1.12 5.1M
2023-08-03 1.13 1.14 1.13 1.13 7.6M
2023-08-02 1.11 1.12 1.10 1.11 8.9M
2023-08-01 1.06 1.08 1.06 1.08 5.4M
2023-07-31 1.06 1.06 1.05 1.06 2.3M
2023-07-28 1.07 1.07 1.05 1.05 7.4M
2023-07-27 1.10 1.10 1.06 1.06 7.4M
2023-07-26 1.09 1.12 1.09 1.10 7.7M
2023-07-25 1.09 1.10 1.09 1.09 4.7M
2023-07-24 1.10 1.10 1.09 1.09 5.9M
2023-07-21 1.10 1.10 1.09 1.09 3.4M
2023-07-20 1.11 1.11 1.09 1.09 3.6M
2023-07-19 1.09 1.10 1.08 1.10 5.2M
2023-07-18 1.11 1.11 1.09 1.10 0.9M
2023-07-17 1.11 1.11 1.10 1.10 4.9M
2023-07-14 1.10 1.10 1.09 1.10 4.8M
2023-07-13 1.11 1.11 1.09 1.09 2.4M
2023-07-12 1.14 1.14 1.11 1.11 4.7M
2023-07-11 1.15 1.16 1.14 1.14 2.5M
2023-07-10 1.17 1.18 1.15 1.16 6.5M
2023-07-07 1.19 1.19 1.16 1.17 6.1M
2023-07-06 1.14 1.18 1.14 1.18 9.6M
2023-07-05 1.12 1.13 1.12 1.12 3.7M
2023-07-04 1.10 1.11 1.10 1.11 1.2M
2023-07-03 1.09 1.10 1.09 1.10 4.6M
2023-06-30 1.12 1.12 1.09 1.09 8.7M
2023-06-29 1.12 1.12 1.11 1.12 2.9M
2023-06-28 1.12 1.12 1.11 1.12 5.1M
2023-06-27 1.13 1.15 1.13 1.13 3.4M
2023-06-26 1.13 1.15 1.13 1.14 6.1M
2023-06-23 1.13 1.15 1.12 1.14 5.6M
2023-06-22 1.13 1.14 1.11 1.11 5.1M
2023-06-21 1.10 1.11 1.09 1.11 7.2M
2023-06-20 1.10 1.10 1.09 1.10 3.8M
2023-06-19 1.07 1.08 1.07 1.08 3.7M
2023-06-16 1.07 1.07 1.05 1.06 5.6M
2023-06-15 1.07 1.08 1.07 1.07 3.4M
2023-06-14 1.08 1.08 1.06 1.07 4.1M
2023-06-13 1.08 1.09 1.08 1.08 2.2M
2023-06-12 1.10 1.11 1.09 1.10 3.4M
2023-06-09 1.11 1.12 1.11 1.12 4.0M
2023-06-08 1.12 1.12 1.11 1.11 6.1M
2023-06-07 1.11 1.12 1.11 1.11 5.2M
2023-06-06 1.11 1.12 1.11 1.11 1.0M
2023-06-05 1.10 1.12 1.09 1.11 3.1M
2023-06-02 1.11 1.12 1.10 1.10 6.6M
2023-06-01 1.14 1.14 1.13 1.13 2.7M
2023-05-31 1.14 1.16 1.13 1.16 6.3M
2023-05-30 1.12 1.12 1.10 1.12 4.1M
2023-05-29 1.10 1.12 1.10 1.11 2.9M
2023-05-26 1.13 1.15 1.11 1.11 3.1M
2023-05-25 1.13 1.15 1.13 1.14 3.9M
2023-05-24 1.11 1.13 1.10 1.13 9.5M
2023-05-23 1.08 1.09 1.08 1.09 2.0M
2023-05-22 1.07 1.08 1.07 1.08 2.8M
2023-05-19 1.08 1.08 1.06 1.07 4.8M
2023-05-18 1.10 1.10 1.08 1.09 6.3M
2023-05-17 1.12 1.13 1.11 1.11 8.8M
2023-05-16 1.12 1.13 1.11 1.12 2.5M
2023-05-15 1.11 1.12 1.11 1.12 3.6M
2023-05-12 1.12 1.12 1.12 1.12 5.6M
2023-05-11 1.11 1.14 1.11 1.13 2.9M
2023-05-10 1.11 1.13 1.11 1.12 5.1M
2023-05-09 1.11 1.12 1.11 1.11 0.8M
2023-05-08 1.11 1.11 1.11 1.11 2.6M
2023-05-05 1.13 1.14 1.11 1.11 10.3M
2023-05-04 1.14 1.15 1.13 1.14 6.3M
2023-05-03 1.13 1.14 1.12 1.13 3.2M
2023-05-02 1.11 1.15 1.10 1.14 9.8M
2023-04-28 1.12 1.15 1.11 1.11 4.4M
2023-04-27 1.14 1.14 1.13 1.13 2.2M
2023-04-26 1.13 1.15 1.13 1.13 3.6M
2023-04-25 1.13 1.13 1.12 1.12 1.4M
2023-04-24 1.12 1.13 1.11 1.12 2.3M
2023-04-21 1.13 1.14 1.12 1.12 2.8M
2023-04-20 1.12 1.14 1.12 1.13 2.3M
2023-04-19 1.12 1.12 1.11 1.12 3.5M
2023-04-18 1.12 1.13 1.11 1.12 3.0M
2023-04-17 1.12 1.13 1.12 1.13 5.2M
2023-04-14 1.13 1.14 1.12 1.13 5.5M
2023-04-13 1.14 1.15 1.14 1.14 4.0M
2023-04-12 1.15 1.15 1.13 1.14 6.0M
2023-04-11 1.14 1.15 1.14 1.15 4.4M
2023-04-06 1.17 1.17 1.16 1.16 3.6M
2023-04-05 1.15 1.17 1.15 1.17 5.8M
2023-04-04 1.15 1.16 1.14 1.15 3.3M
2023-04-03 1.15 1.16 1.15 1.16 2.4M
2023-03-31 1.16 1.17 1.15 1.15 5.1M
2023-03-30 1.18 1.18 1.16 1.17 3.9M
2023-03-29 1.21 1.22 1.19 1.20 5.8M
2023-03-28 1.21 1.23 1.21 1.23 7.2M
2023-03-27 1.23 1.24 1.22 1.23 8.9M
2023-03-24 1.23 1.28 1.23 1.26 10.5M
2023-03-23 1.22 1.24 1.21 1.22 4.6M
2023-03-22 1.22 1.22 1.20 1.21 4.6M
2023-03-21 1.24 1.24 1.21 1.22 6.4M
2023-03-20 1.30 1.34 1.25 1.26 11.9M
2023-03-17 1.23 1.30 1.23 1.29 9.3M
2023-03-16 1.26 1.31 1.25 1.26 8.5M
2023-03-15 1.22 1.30 1.21 1.29 14.4M
2023-03-14 1.26 1.26 1.21 1.22 3.9M
2023-03-13 1.19 1.27 1.19 1.26 12.1M
2023-03-10 1.20 1.21 1.18 1.19 7.2M
2023-03-09 1.16 1.17 1.15 1.16 1.9M
2023-03-08 1.17 1.17 1.15 1.16 3.2M
2023-03-07 1.16 1.17 1.15 1.17 2.2M
2023-03-06 1.16 1.16 1.15 1.16 2.7M
2023-03-03 1.19 1.19 1.17 1.17 4.9M
2023-03-02 1.23 1.23 1.20 1.21 2.8M
2023-03-01 1.19 1.21 1.18 1.21 3.6M
2023-02-28 1.21 1.21 1.19 1.20 1.6M
2023-02-27 1.20 1.20 1.18 1.19 5.6M
2023-02-24 1.18 1.23 1.18 1.23 5.7M
2023-02-23 1.19 1.19 1.17 1.18 4.0M
2023-02-22 1.20 1.22 1.19 1.19 6.6M
2023-02-21 1.19 1.21 1.19 1.19 2.1M
2023-02-20 1.17 1.18 1.17 1.18 1.4M
2023-02-17 1.19 1.21 1.18 1.18 3.5M
2023-02-16 1.16 1.19 1.16 1.17 4.1M
2023-02-15 1.19 1.19 1.17 1.17 2.9M
2023-02-14 1.19 1.20 1.17 1.19 3.6M
2023-02-13 1.20 1.20 1.19 1.19 2.4M
2023-02-10 1.19 1.22 1.18 1.21 3.0M
2023-02-09 1.16 1.17 1.15 1.17 6.0M
2023-02-08 1.19 1.20 1.18 1.19 2.1M
2023-02-07 1.20 1.21 1.20 1.20 2.4M
2023-02-06 1.20 1.21 1.19 1.20 2.7M
2023-02-03 1.19 1.20 1.18 1.18 6.7M
2023-02-02 1.21 1.21 1.17 1.17 8.6M
2023-02-01 1.24 1.24 1.22 1.23 3.7M
2023-01-31 1.24 1.26 1.23 1.24 1.8M
2023-01-30 1.24 1.26 1.23 1.24 6.5M
2023-01-27 1.24 1.24 1.23 1.23 2.6M
2023-01-26 1.23 1.24 1.23 1.23 2.8M
2023-01-25 1.24 1.26 1.24 1.24 4.8M
2023-01-24 1.23 1.25 1.23 1.24 1.8M
2023-01-23 1.24 1.25 1.23 1.24 1.9M
2023-01-20 1.26 1.27 1.25 1.25 1.6M
2023-01-19 1.24 1.27 1.24 1.27 8.4M
2023-01-18 1.23 1.23 1.22 1.23 3.2M
2023-01-17 1.23 1.24 1.21 1.23 2.2M
2023-01-16 1.24 1.24 1.23 1.23 2.5M
2023-01-13 1.25 1.25 1.23 1.24 4.1M
2023-01-12 1.26 1.26 1.24 1.24 5.4M
2023-01-11 1.29 1.29 1.26 1.26 5.6M
2023-01-10 1.30 1.31 1.29 1.29 3.7M
2023-01-09 1.32 1.32 1.28 1.29 6.3M
2023-01-06 1.35 1.37 1.32 1.32 3.9M
2023-01-05 1.35 1.36 1.35 1.35 3.3M
2023-01-04 1.39 1.39 1.34 1.34 9.4M
2023-01-03 1.42 1.43 1.38 1.40 6.6M
2023-01-02 1.44 1.45 1.42 1.43 1.5M