Xtrackers S&P 500 Equal Weight UCITS ETF 2D (XDED)

XDED
🏛️ 德国 →
78.80
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
2024-12-30 81.27 81.85 80.86 80.86 0.0M
2024-12-27 82.10 82.10 81.68 81.69 0.0M
2024-12-23 81.95 81.95 81.10 81.15 0.0M
2024-12-20 80.53 81.66 80.05 81.66 0.0M
2024-12-19 80.95 81.66 80.73 81.02 0.0M
2024-12-18 82.72 82.82 82.54 82.67 0.0M
2024-12-17 82.92 83.06 82.62 82.62 0.0M
2024-12-16 83.36 83.74 83.34 83.46 0.0M
2024-12-13 84.11 84.20 83.42 83.60 0.0M
2024-12-12 83.82 84.21 83.68 84.04 0.0M
2024-12-11 83.95 84.38 83.85 84.06 0.0M
2024-12-10 84.09 84.27 83.50 84.22 0.0M
2024-12-09 84.46 84.46 84.00 84.04 0.0M
2024-12-06 84.39 84.59 84.05 84.36 0.0M
2024-12-05 84.95 85.13 84.37 84.48 0.0M
2024-12-04 85.20 85.56 84.79 85.01 0.1M
2024-12-03 85.80 85.80 85.19 85.19 0.0M
2024-12-02 85.87 85.93 85.68 85.72 0.0M
2024-11-29 85.26 85.60 85.26 85.57 0.0M
2024-11-28 85.35 85.58 85.31 85.42 0.0M
2024-11-27 85.83 85.83 85.17 85.17 0.0M
2024-11-26 85.76 85.81 85.47 85.65 0.0M
2024-11-25 85.91 86.20 85.32 85.85 0.0M
2024-11-22 84.46 85.63 84.46 85.61 0.0M
2024-11-21 82.90 84.28 82.86 84.25 0.0M
2024-11-20 82.57 82.71 82.50 82.50 0.0M
2024-11-19 82.73 82.73 81.81 82.36 0.0M
2024-11-18 82.44 82.72 82.37 82.72 0.0M
2024-11-15 82.74 83.15 82.47 82.47 0.0M
2024-11-14 83.59 84.32 83.35 83.35 0.0M
2024-11-13 83.02 83.87 82.82 83.83 0.0M
2024-11-12 84.00 84.17 83.56 83.56 0.0M
2024-11-11 83.25 84.09 83.25 84.03 0.0M
2024-11-08 82.03 82.77 81.98 82.72 0.0M
2024-11-07 82.21 82.52 81.71 81.85 0.1M
2024-11-06 81.90 83.88 81.56 81.88 0.0M
2024-11-05 78.29 78.72 78.02 78.62 0.0M
2024-11-04 78.02 78.40 78.02 78.19 0.0M
2024-11-01 78.45 78.81 78.24 78.80 0.0M
2024-10-31 79.09 79.09 78.54 78.61 0.0M
2024-10-30 79.54 79.54 79.24 79.36 0.0M
2024-10-29 79.98 80.14 79.78 79.90 0.0M
2024-10-28 79.47 80.01 79.47 79.90 0.0M
2024-10-25 80.03 80.05 79.82 79.82 0.0M
2024-10-24 80.08 80.39 79.94 79.94 0.0M
2024-10-23 80.44 80.49 79.96 79.98 0.0M
2024-10-22 80.16 80.26 79.93 79.98 0.0M
2024-10-21 80.55 80.69 80.16 80.16 0.0M
2024-10-18 80.55 80.92 80.52 80.57 0.0M
2024-10-17 80.62 81.06 80.62 80.71 0.0M
2024-10-16 79.96 80.54 79.96 80.43 0.0M
2024-10-15 80.36 80.50 80.17 80.50 0.0M
2024-10-14 79.14 79.87 79.14 79.86 0.0M
2024-10-11 78.46 79.29 78.46 79.25 0.0M
2024-10-10 78.81 78.96 78.56 78.70 0.0M
2024-10-09 78.15 78.66 77.88 78.66 0.0M
2024-10-08 77.63 78.02 77.63 78.02 0.0M
2024-10-07 78.54 78.54 78.04 78.04 0.0M
2024-10-04 77.45 78.52 77.45 78.09 0.0M
2024-10-03 77.61 77.61 77.55 77.56 0.0M
2024-10-02 77.55 77.85 77.37 77.79 0.0M
2024-10-01 77.70 77.90 77.70 77.72 0.0M
2024-09-30 77.22 77.36 76.90 77.27 0.0M
2024-09-27 77.18 77.79 77.18 77.67 0.0M
2024-09-26 76.91 77.36 76.79 76.79 0.0M
2024-09-25 76.51 76.86 76.51 76.68 0.0M
2024-09-24 77.22 77.23 76.96 76.96 0.0M
2024-09-23 76.70 77.00 76.41 76.86 0.0M
2024-09-20 76.55 76.64 76.17 76.24 0.0M
2024-09-19 76.66 77.05 76.66 76.69 0.0M
2024-09-18 76.41 76.41 76.24 76.24 0.0M
2024-09-17 76.24 76.61 76.24 76.61 0.0M
2024-09-16 76.03 76.03 75.81 75.85 0.0M
2024-09-13 75.46 75.92 75.30 75.79 0.0M
2024-09-12 75.41 75.49 75.02 75.05 0.0M
2024-09-11 74.72 74.80 73.73 74.11 0.0M
2024-09-10 74.83 74.99 74.83 74.86 0.0M
2024-09-09 74.44 74.89 74.30 74.89 0.0M
2024-09-06 74.39 74.78 73.98 73.98 0.0M
2024-09-05 75.06 75.15 74.54 74.54 0.0M
2024-09-04 75.21 75.54 75.21 75.35 0.0M
2024-09-03 76.42 76.42 75.98 75.98 0.0M
2024-09-02 76.44 76.49 76.21 76.36 0.0M
2024-08-30 75.74 76.00 75.74 75.82 0.0M
2024-08-29 75.37 76.00 75.10 75.90 0.0M
2024-08-28 75.19 75.31 75.15 75.15 0.0M
2024-08-27 75.21 75.21 74.89 74.89 0.0M
2024-08-26 74.92 75.31 74.92 75.05 0.0M
2024-08-23 74.75 74.90 74.75 74.90 0.0M
2024-08-22 74.40 74.62 74.40 74.62 0.0M
2024-08-21 74.23 74.35 74.23 74.35 0.0M
2024-08-20 74.95 75.15 74.43 74.43 0.0M
2024-08-19 74.64 74.93 74.64 74.88 0.0M
2024-08-16 75.03 75.03 74.72 74.76 0.0M
2024-08-15 74.15 74.82 73.68 74.74 0.0M
2024-08-14 73.71 73.71 73.41 73.64 0.0M
2024-08-13 73.36 73.51 73.15 73.51 0.0M
2024-08-12 73.59 73.66 73.22 73.22 0.0M
2024-08-09 73.45 73.74 73.20 73.40 0.0M
2024-08-08 71.88 73.33 71.86 73.33 0.0M
2024-08-07 72.96 73.61 72.86 73.57 0.0M
2024-08-06 72.43 72.75 72.22 72.75 0.0M
2024-08-05 73.88 73.88 71.32 72.05 0.0M
2024-08-02 75.37 75.37 73.02 73.02 0.0M
2024-08-01 76.67 76.90 75.85 75.85 0.0M
2024-07-31 76.65 77.05 76.47 76.70 0.0M
2024-07-30 75.86 76.12 75.86 76.12 0.0M
2024-07-29 75.73 76.00 75.54 75.54 0.0M
2024-07-26 74.75 75.19 74.75 75.19 0.0M
2024-07-25 74.73 74.94 74.42 74.88 0.0M
2024-07-24 75.16 75.16 74.80 74.80 0.0M
2024-07-23 75.26 75.60 75.09 75.36 0.0M
2024-07-22 74.71 74.89 74.71 74.89 0.0M
2024-07-19 75.04 75.35 74.52 74.52 0.0M
2024-07-18 75.73 75.91 75.38 75.79 0.0M
2024-07-17 75.58 75.71 75.50 75.68 0.0M
2024-07-16 74.77 75.58 74.72 75.58 0.0M
2024-07-15 75.06 75.06 74.68 74.81 0.0M
2024-07-12 74.40 74.70 74.26 74.70 0.0M
2024-07-11 73.47 74.19 73.32 74.19 0.0M
2024-07-10 72.98 73.13 72.98 73.09 0.0M
2024-07-09 73.12 73.15 73.04 73.04 0.0M
2024-07-08 72.84 72.93 72.84 72.90 0.0M
2024-07-05 73.02 73.10 72.62 72.62 0.0M
2024-07-04 73.19 73.25 73.01 73.01 0.0M
2024-07-03 73.48 73.55 73.15 73.15 0.0M
2024-07-02 73.16 73.32 73.05 73.32 0.0M
2024-07-01 73.95 73.95 73.40 73.40 0.0M
2024-06-28 74.31 74.31 74.08 74.08 0.0M
2024-06-27 74.09 74.09 73.82 73.82 0.0M
2024-06-26 74.20 74.20 73.89 73.89 0.0M
2024-06-25 74.66 74.66 74.11 74.11 0.0M
2024-06-24 74.31 74.84 74.27 74.79 0.0M
2024-06-21 74.15 74.50 74.11 74.25 0.0M
2024-06-20 73.98 74.16 73.98 74.10 0.0M
2024-06-19 73.92 73.92 73.71 73.74 0.0M
2024-06-18 73.79 74.12 73.79 73.86 0.0M
2024-06-17 73.60 73.60 73.15 73.39 0.0M
2024-06-14 73.57 73.62 73.28 73.38 0.0M
2024-06-13 73.41 73.48 73.12 73.28 0.0M
2024-06-12 73.60 73.60 73.45 73.47 0.0M
2024-06-11 73.59 73.59 73.48 73.48 0.0M
2024-06-10 73.27 73.53 73.27 73.53 0.0M
2024-06-07 72.95 73.34 72.75 73.34 0.0M
2024-06-06 72.98 73.03 72.87 72.98 0.0M
2024-06-05 72.66 72.91 72.66 72.91 0.0M
2024-06-04 72.62 72.65 72.39 72.39 0.0M
2024-06-03 73.70 73.70 72.65 72.65 0.0M
2024-05-31 72.55 72.55 72.18 72.49 0.0M
2024-05-30 72.25 72.41 72.25 72.41 0.0M
2024-05-29 72.69 72.69 72.41 72.42 0.0M
2024-05-28 73.72 73.72 73.10 73.10 0.0M
2024-05-27 73.49 73.49 73.42 73.45 0.0M
2024-05-24 73.29 73.58 73.29 73.50 0.0M
2024-05-23 74.21 74.32 73.77 73.77 0.0M
2024-05-22 74.23 74.43 74.23 74.30 0.0M
2024-05-21 74.53 74.60 74.47 74.47 0.0M
2024-05-20 74.57 74.79 74.57 74.79 0.0M
2024-05-17 74.55 74.73 74.40 74.40 0.0M
2024-05-16 74.55 74.84 74.55 74.73 0.0M
2024-05-15 74.51 74.68 74.36 74.50 0.0M
2024-05-14 74.23 74.43 74.19 74.19 0.0M
2024-05-13 74.43 74.65 74.35 74.35 0.0M
2024-05-10 74.36 74.84 74.35 74.35 0.0M
2024-05-09 73.76 73.94 73.75 73.94 0.0M
2024-05-08 73.86 73.95 73.67 73.76 0.0M
2024-05-07 73.52 74.45 73.52 73.77 0.0M
2024-05-06 73.17 73.29 73.13 73.13 0.0M
2024-05-03 72.59 73.04 72.58 72.73 0.0M
2024-05-02 72.79 72.89 72.45 72.45 0.0M
2024-04-30 73.58 73.71 73.18 73.18 0.0M
2024-04-29 73.19 73.70 73.03 73.54 0.0M
2024-04-26 72.70 73.47 72.70 73.33 0.0M
2024-04-25 73.49 73.55 72.46 72.56 0.0M
2024-04-24 73.14 73.27 73.11 73.19 0.0M
2024-04-23 72.96 73.35 72.85 73.35 0.0M
2024-04-22 72.51 72.95 72.19 72.57 0.0M
2024-04-19 71.90 72.43 71.90 72.32 0.0M
2024-04-18 72.16 72.47 72.10 72.47 0.0M
2024-04-17 72.44 72.63 72.12 72.12 0.0M
2024-04-16 73.06 73.06 72.50 72.54 0.0M
2024-04-15 74.18 74.18 73.62 73.62 0.0M
2024-04-12 74.32 74.73 73.91 73.91 0.0M
2024-04-11 74.05 74.05 73.71 73.81 0.0M
2024-04-10 74.56 74.56 74.04 74.08 0.0M
2024-04-09 74.18 74.18 74.06 74.06 0.0M
2024-04-08 74.19 74.33 74.05 74.24 0.0M
2024-04-05 73.70 74.02 73.69 73.96 0.0M
2024-04-04 74.52 74.62 74.35 74.61 0.0M
2024-04-03 74.94 74.94 74.64 74.64 0.0M
2024-04-02 76.17 76.17 74.70 74.70 0.0M
2024-03-28 75.32 75.63 75.32 75.63 0.0M
2024-03-27 74.28 74.76 74.28 74.75 0.0M
2024-03-26 74.16 74.27 74.16 74.26 0.0M
2024-03-25 74.34 74.34 74.01 74.20 0.0M
2024-03-22 74.77 74.85 74.41 74.41 0.0M
2024-03-21 73.95 74.54 73.95 74.54 0.0M
2024-03-20 73.29 73.57 73.29 73.47 0.0M
2024-03-19 73.05 73.17 72.77 73.17 0.0M
2024-03-18 72.58 73.08 72.39 73.08 0.0M
2024-03-15 73.03 73.12 72.51 72.51 0.0M
2024-03-14 73.20 73.27 72.62 72.76 0.0M
2024-03-13 73.01 73.19 72.88 73.11 0.0M
2024-03-12 73.01 73.26 72.85 73.00 0.0M
2024-03-11 72.70 72.71 72.42 72.71 0.0M
2024-03-08 72.88 73.01 72.72 72.90 0.0M
2024-03-07 72.40 72.68 72.40 72.68 0.0M
2024-03-06 72.36 72.67 72.18 72.59 0.0M
2024-03-05 72.68 72.80 72.58 72.58 0.0M
2024-03-04 72.55 72.70 72.47 72.70 0.0M
2024-03-01 72.67 72.67 72.17 72.50 0.0M
2024-02-29 71.81 72.29 71.70 72.22 0.0M
2024-02-28 71.91 72.06 71.78 71.99 0.0M
2024-02-27 71.49 71.74 71.49 71.68 0.0M
2024-02-26 71.77 71.92 71.59 71.65 0.0M
2024-02-23 71.63 72.01 71.63 71.91 0.0M
2024-02-22 71.03 71.65 71.03 71.65 0.0M
2024-02-21 70.85 70.98 70.85 70.90 0.0M
2024-02-20 71.75 71.75 71.38 71.51 0.0M
2024-02-19 71.82 71.90 71.82 71.87 0.0M
2024-02-16 72.27 72.27 72.21 72.27 0.0M
2024-02-15 72.11 72.11 71.61 72.02 0.0M
2024-02-14 71.25 71.48 71.25 71.45 0.0M
2024-02-13 71.93 71.93 71.22 71.22 0.0M
2024-02-12 71.24 71.97 71.24 71.97 0.0M
2024-02-09 71.22 71.78 71.01 71.01 0.0M
2024-02-08 71.06 71.24 71.06 71.11 0.0M
2024-02-07 71.00 71.27 70.84 71.17 0.0M
2024-02-06 70.49 71.01 70.49 71.00 0.0M
2024-02-05 70.83 71.01 70.66 70.75 0.0M
2024-02-02 70.45 70.84 70.45 70.84 0.0M
2024-02-01 70.91 70.91 69.78 69.78 0.0M
2024-01-31 71.06 71.19 70.55 70.55 0.0M
2024-01-30 70.85 70.85 70.63 70.74 0.0M
2024-01-29 70.36 70.52 70.27 70.51 0.0M
2024-01-26 70.36 70.41 70.25 70.28 0.0M
2024-01-25 69.43 70.09 69.43 70.09 0.0M
2024-01-24 70.03 70.03 69.67 69.73 0.0M
2024-01-23 69.68 70.09 69.68 69.81 0.0M
2024-01-22 68.87 69.84 68.87 69.62 0.0M
2024-01-19 68.90 68.97 68.77 68.77 0.0M
2024-01-18 68.41 68.67 68.36 68.54 0.0M
2024-01-17 68.69 68.79 68.64 68.77 0.0M
2024-01-16 68.83 69.27 68.83 69.06 0.0M
2024-01-15 69.17 69.17 68.92 68.93 0.0M
2024-01-12 69.10 69.10 68.83 68.92 0.0M
2024-01-11 69.38 69.38 68.68 68.68 0.0M
2024-01-10 69.52 69.52 69.07 69.07 0.0M
2024-01-09 69.34 69.44 69.34 69.44 0.0M
2024-01-08 68.96 68.97 68.83 68.91 0.0M
2024-01-05 68.79 68.94 68.72 68.84 0.0M
2024-01-04 69.00 69.00 68.79 68.97 0.0M
2024-01-03 69.69 69.78 69.15 69.15 0.0M
2024-01-02 69.74 69.79 69.43 69.75 0.0M