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

XDPE
🏛️ 德国 →
93.49
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 68.79 68.88 68.70 68.77 0.0M
2023-12-28 68.90 68.90 68.69 68.76 0.0M
2023-12-27 68.41 68.81 68.41 68.59 0.0M
2023-12-22 68.06 68.55 68.06 68.41 0.0M
2023-12-21 67.98 68.09 67.86 68.01 0.0M
2023-12-20 68.54 68.63 68.39 68.59 0.0M
2023-12-19 68.17 68.46 68.14 68.46 0.0M
2023-12-18 67.90 68.17 67.84 68.17 0.0M
2023-12-15 68.09 68.09 67.69 67.87 0.0M
2023-12-14 67.80 67.97 67.80 67.82 0.0M
2023-12-13 66.82 66.92 66.75 66.86 0.0M
2023-12-12 66.44 66.66 66.27 66.54 0.0M
2023-12-11 66.12 66.31 66.06 66.15 0.1M
2023-12-08 65.75 66.19 65.71 65.96 0.0M
2023-12-07 65.42 65.77 65.39 65.77 0.0M
2023-12-06 65.84 65.90 65.64 65.64 0.0M
2023-12-05 65.55 65.64 65.43 65.64 0.0M
2023-12-04 65.83 65.84 65.41 65.41 0.0M
2023-12-01 65.66 65.80 65.51 65.80 0.0M
2023-11-30 65.52 65.56 65.33 65.33 0.0M
2023-11-29 65.54 65.77 65.50 65.51 0.0M
2023-11-28 65.34 65.63 65.30 65.63 0.0M
2023-11-27 65.44 65.47 65.36 65.46 0.0M
2023-11-24 65.51 65.59 65.49 65.50 0.0M
2023-11-23 65.48 65.56 65.48 65.56 0.0M
2023-11-22 65.21 65.64 65.21 65.50 0.0M
2023-11-21 65.36 65.37 65.12 65.12 0.0M
2023-11-20 64.89 65.15 64.88 65.15 0.0M
2023-11-17 64.87 65.00 64.77 64.77 0.0M
2023-11-16 64.72 64.80 64.56 64.56 0.0M
2023-11-15 64.79 65.00 64.76 64.86 0.0M
2023-11-14 63.52 64.75 63.47 64.73 0.0M
2023-11-13 63.29 63.49 63.18 63.49 0.0M
2023-11-10 62.70 62.95 62.49 62.88 0.0M
2023-11-09 63.01 63.18 62.88 63.05 0.0M
2023-11-08 62.89 63.13 62.89 62.95 0.0M
2023-11-07 62.62 63.04 62.58 63.04 0.0M
2023-11-06 62.82 62.91 62.76 62.76 0.1M
2023-11-03 62.09 62.83 61.98 62.83 0.0M
2023-11-02 61.05 61.91 61.05 61.83 0.0M
2023-11-01 60.26 60.77 60.05 60.57 0.0M
2023-10-31 59.80 60.11 59.78 60.02 0.0M
2023-10-30 59.67 59.70 59.52 59.70 0.0M
2023-10-27 59.75 59.86 59.58 59.60 0.0M
2023-10-26 59.78 60.11 59.77 59.81 0.0M
2023-10-25 60.85 60.97 60.59 60.63 0.0M
2023-10-24 60.96 61.13 60.82 61.00 0.0M
2023-10-23 60.96 60.99 60.31 60.99 0.0M
2023-10-20 61.34 61.57 60.96 60.97 0.0M
2023-10-19 62.01 62.18 61.81 62.02 0.0M
2023-10-18 62.77 62.88 62.42 62.48 0.0M
2023-10-17 62.90 62.99 62.48 62.99 0.0M
2023-10-16 62.56 63.00 62.36 62.96 0.0M
2023-10-13 62.70 62.85 62.33 62.40 0.0M
2023-10-12 63.21 63.29 62.95 62.95 0.0M
2023-10-11 62.77 62.94 62.71 62.74 0.0M
2023-10-10 62.46 63.04 62.41 63.00 0.0M
2023-10-09 61.53 61.94 61.44 61.87 0.0M
2023-10-06 61.20 61.64 60.60 61.64 0.0M
2023-10-05 61.25 61.36 60.89 60.95 0.0M
2023-10-04 60.57 61.09 60.51 61.02 0.0M
2023-10-03 61.74 61.84 60.79 60.79 0.0M
2023-10-02 62.11 62.14 61.52 61.82 0.0M
2023-09-29 62.11 62.36 62.03 62.11 0.0M
2023-09-28 61.53 61.96 61.40 61.96 0.0M
2023-09-27 61.77 61.87 61.41 61.53 0.0M
2023-09-26 62.05 62.24 61.68 61.71 0.0M
2023-09-25 62.45 62.46 62.01 62.32 0.0M
2023-09-22 62.47 62.74 62.44 62.74 0.0M
2023-09-21 63.33 63.33 62.73 62.80 0.0M
2023-09-20 64.08 64.21 64.08 64.18 0.0M
2023-09-19 64.18 64.33 63.76 63.80 0.0M
2023-09-18 64.34 64.34 64.05 64.32 0.1M
2023-09-15 65.17 65.17 64.33 64.34 0.0M
2023-09-14 64.64 64.89 64.61 64.81 0.0M
2023-09-13 64.31 64.55 64.22 64.55 0.0M
2023-09-12 64.60 64.64 64.40 64.49 0.0M
2023-09-11 64.50 64.73 64.47 64.51 0.0M
2023-09-08 64.31 64.46 64.04 64.46 0.0M
2023-09-07 64.23 64.29 63.96 64.19 0.0M
2023-09-06 64.75 64.77 64.29 64.32 0.0M
2023-09-05 65.04 65.07 64.93 64.99 0.0M
2023-09-04 65.19 65.29 65.07 65.09 0.0M
2023-09-01 65.15 65.46 65.07 65.07 0.0M
2023-08-31 65.22 65.34 65.16 65.21 0.0M
2023-08-30 64.83 65.13 64.79 65.13 0.0M
2023-08-29 64.04 64.65 63.84 64.65 0.0M
2023-08-28 63.66 64.01 63.55 63.78 0.0M
2023-08-25 63.10 63.57 62.91 63.34 0.0M
2023-08-24 64.50 64.50 63.57 63.57 0.0M
2023-08-23 63.49 63.88 63.31 63.84 0.0M
2023-08-22 63.52 63.86 63.38 63.49 0.0M
2023-08-21 63.08 63.35 62.96 63.02 0.0M
2023-08-18 63.08 63.08 62.60 62.91 0.0M
2023-08-17 63.59 63.75 63.48 63.48 0.0M
2023-08-16 64.10 64.25 63.95 64.10 0.0M
2023-08-15 64.85 64.85 64.12 64.35 0.0M
2023-08-14 64.37 64.68 64.32 64.60 0.1M
2023-08-11 64.45 64.49 64.05 64.30 0.0M
2023-08-10 64.81 65.26 64.76 64.96 0.0M
2023-08-09 65.10 65.10 64.53 64.53 0.0M
2023-08-08 64.91 65.02 64.39 64.49 0.0M
2023-08-07 64.89 64.96 64.76 64.89 0.0M
2023-08-04 65.06 65.38 65.00 65.30 0.0M
2023-08-03 64.97 65.06 64.78 64.99 0.0M
2023-08-02 65.64 65.76 65.22 65.29 0.0M
2023-08-01 66.26 66.26 65.94 66.03 0.0M
2023-07-31 65.98 66.32 65.98 66.11 0.0M
2023-07-28 65.69 66.20 65.69 66.18 0.0M
2023-07-27 66.13 66.49 66.12 66.27 0.0M
2023-07-26 65.97 65.97 65.72 65.78 0.0M
2023-07-25 65.75 65.90 65.71 65.90 0.0M
2023-07-24 65.49 65.76 65.49 65.76 0.0M
2023-07-21 65.52 65.80 65.51 65.71 0.0M
2023-07-20 65.79 65.84 65.68 65.71 0.0M
2023-07-19 65.82 66.03 65.77 65.98 0.0M
2023-07-18 65.22 65.51 65.22 65.48 0.0M
2023-07-17 64.98 65.24 64.84 65.24 0.1M
2023-07-14 65.10 65.28 65.06 65.27 0.0M
2023-07-13 64.70 64.94 64.70 64.89 0.0M
2023-07-12 64.17 64.81 64.17 64.70 0.0M
2023-07-11 63.82 63.88 63.68 63.83 0.0M
2023-07-10 63.35 63.65 63.35 63.65 0.0M
2023-07-07 63.58 63.83 63.54 63.79 0.0M
2023-07-06 64.07 64.07 63.48 63.48 0.0M
2023-07-05 64.16 64.34 64.02 64.32 0.0M
2023-07-04 64.45 64.45 64.31 64.36 0.0M
2023-07-03 64.35 64.39 64.20 64.32 0.0M
2023-06-30 63.58 64.24 63.58 64.20 0.0M
2023-06-29 63.32 63.55 63.21 63.45 0.0M
2023-06-28 63.19 63.33 63.12 63.33 0.0M
2023-06-27 62.88 62.96 62.69 62.96 0.0M
2023-06-26 62.88 62.92 62.76 62.81 0.0M
2023-06-23 63.05 63.17 62.84 62.92 0.0M
2023-06-22 62.94 63.18 62.94 63.16 0.0M
2023-06-21 63.43 63.54 63.13 63.26 0.0M
2023-06-20 63.57 63.67 63.28 63.32 0.0M
2023-06-19 63.80 63.82 63.67 63.68 0.0M
2023-06-16 63.88 64.10 63.88 64.03 0.0M
2023-06-15 63.17 63.79 62.96 63.76 0.1M
2023-06-14 63.17 63.47 63.17 63.45 0.0M
2023-06-13 62.99 63.14 62.78 63.13 0.0M
2023-06-12 62.34 62.40 62.30 62.37 0.0M
2023-06-09 61.98 62.47 61.88 62.20 0.1M
2023-06-08 61.66 61.96 61.66 61.96 0.0M
2023-06-07 61.97 62.08 61.88 61.99 0.0M
2023-06-06 61.89 62.09 61.70 61.92 0.0M
2023-06-05 61.86 62.12 61.86 62.08 0.0M
2023-06-02 61.31 61.88 61.23 61.88 0.0M
2023-06-01 60.67 60.87 60.53 60.87 0.0M
2023-05-31 60.62 60.73 60.32 60.32 0.0M
2023-05-30 61.03 61.32 60.79 60.90 0.1M
2023-05-29 61.10 61.10 60.99 61.07 0.0M
2023-05-26 60.03 60.72 59.92 60.67 0.0M
2023-05-25 59.82 60.09 59.79 59.84 0.0M
2023-05-24 59.98 59.98 59.46 59.51 0.0M
2023-05-23 60.63 60.65 60.48 60.51 0.0M
2023-05-22 60.63 60.77 60.61 60.77 0.0M
2023-05-19 60.77 60.93 60.61 60.61 0.0M
2023-05-18 60.19 60.48 60.19 60.46 0.0M
2023-05-17 59.54 59.71 59.51 59.71 0.0M
2023-05-16 59.76 59.81 59.52 59.63 0.0M
2023-05-15 59.93 59.93 59.54 59.70 0.0M
2023-05-12 59.86 60.02 59.55 59.55 0.0M
2023-05-11 60.00 60.09 59.62 59.68 0.0M
2023-05-10 59.65 60.09 59.46 59.77 0.0M
2023-05-09 59.79 59.79 59.58 59.65 0.0M
2023-05-08 59.88 59.94 59.75 59.75 0.0M
2023-05-05 58.99 59.65 58.94 59.62 0.0M
2023-05-04 59.30 59.30 58.63 58.72 0.0M
2023-05-03 59.82 59.82 59.57 59.63 0.0M
2023-05-02 60.41 60.41 59.24 59.26 0.0M
2023-04-28 59.81 60.16 59.61 60.07 0.1M
2023-04-27 58.96 59.34 58.96 59.34 0.0M
2023-04-26 59.29 59.29 58.91 59.11 0.0M
2023-04-25 59.70 59.70 59.40 59.40 0.0M
2023-04-24 59.52 59.95 59.52 59.70 0.0M
2023-04-21 59.78 59.82 59.67 59.70 0.0M
2023-04-20 60.01 60.01 59.63 59.84 0.0M
2023-04-19 60.00 60.05 59.81 60.00 0.0M
2023-04-18 60.17 60.38 60.00 60.11 0.0M
2023-04-17 60.10 60.12 59.81 59.81 0.1M
2023-04-14 59.95 60.21 59.73 59.79 0.0M
2023-04-13 59.48 59.68 59.34 59.65 0.0M
2023-04-12 59.46 60.01 59.46 59.49 0.0M
2023-04-11 59.44 59.67 59.44 59.51 0.0M
2023-04-06 59.13 59.26 58.97 59.18 0.0M
2023-04-05 59.47 59.47 59.15 59.18 0.0M
2023-04-04 59.77 59.95 59.40 59.40 0.0M
2023-04-03 59.41 59.63 59.39 59.47 0.0M
2023-03-31 58.85 59.16 58.70 59.16 0.0M
2023-03-30 58.52 58.76 58.52 58.64 0.0M
2023-03-29 57.99 58.21 57.99 58.12 0.0M
2023-03-28 57.83 57.83 57.44 57.59 0.0M
2023-03-27 57.94 58.04 57.70 57.73 0.0M
2023-03-24 57.48 57.48 56.77 57.17 0.0M
2023-03-23 57.61 58.07 57.38 57.88 0.0M
2023-03-22 57.98 58.12 57.87 57.96 0.0M
2023-03-21 57.48 57.83 57.48 57.73 0.0M
2023-03-20 56.54 57.22 56.54 57.08 0.1M
2023-03-17 57.56 57.68 56.79 56.95 0.0M
2023-03-16 56.71 57.14 56.23 57.09 0.0M
2023-03-15 56.87 56.87 55.78 55.91 0.0M
2023-03-14 56.11 57.08 56.08 56.92 0.0M
2023-03-13 56.80 56.80 55.23 56.22 0.0M
2023-03-10 56.49 57.03 56.31 57.03 0.0M
2023-03-09 57.84 58.18 57.69 57.97 0.0M
2023-03-08 57.81 58.07 57.68 57.79 0.1M
2023-03-07 58.80 58.82 58.10 58.12 0.0M
2023-03-06 58.78 59.08 58.65 59.05 0.0M
2023-03-03 57.69 58.28 57.69 58.28 0.0M
2023-03-02 56.95 57.32 56.95 57.18 0.0M
2023-03-01 57.71 57.84 57.21 57.33 0.0M
2023-02-28 57.58 57.98 57.58 57.81 0.0M
2023-02-27 57.86 58.09 57.79 57.87 0.0M
2023-02-24 58.11 58.11 57.23 57.44 0.0M
2023-02-23 58.20 58.42 57.83 57.83 0.0M
2023-02-22 58.14 58.19 57.85 58.06 0.0M
2023-02-21 58.92 58.92 58.29 58.29 0.0M
2023-02-20 59.22 59.22 59.07 59.08 0.0M
2023-02-17 59.00 59.27 58.80 58.80 0.0M
2023-02-16 60.35 60.35 59.58 59.88 0.0M
2023-02-15 59.77 59.98 59.76 59.92 0.0M
2023-02-14 60.08 60.30 59.62 59.62 0.0M
2023-02-13 59.32 60.00 59.31 59.88 0.0M
2023-02-10 59.22 59.27 58.90 59.24 0.0M
2023-02-09 60.25 60.42 59.90 59.90 0.0M
2023-02-08 60.44 60.44 59.82 59.83 0.0M
2023-02-07 59.81 59.87 59.55 59.79 0.0M
2023-02-06 59.87 59.89 59.50 59.86 0.0M
2023-02-03 60.27 60.81 59.94 60.76 0.1M
2023-02-02 60.04 60.75 60.04 60.75 0.0M
2023-02-01 59.16 59.36 58.91 59.10 0.0M
2023-01-31 58.50 58.84 58.15 58.84 0.0M
2023-01-30 58.85 58.99 58.61 58.81 0.0M
2023-01-27 58.83 59.13 58.83 59.13 0.0M
2023-01-26 58.58 58.87 58.42 58.53 0.0M
2023-01-25 58.27 58.27 57.57 57.85 0.0M
2023-01-24 58.44 58.48 58.11 58.41 0.0M
2023-01-23 57.82 58.58 57.73 58.52 0.0M
2023-01-20 56.96 57.29 56.78 57.29 0.0M
2023-01-19 57.09 57.09 56.64 56.64 0.0M
2023-01-18 58.17 58.58 57.63 57.63 0.0M
2023-01-17 58.05 58.41 58.04 58.14 0.0M
2023-01-16 58.20 58.32 57.93 58.17 0.1M
2023-01-13 57.89 57.99 57.44 57.84 0.0M
2023-01-12 57.78 58.12 57.69 57.73 0.0M
2023-01-11 57.06 57.42 57.01 57.38 0.0M
2023-01-10 56.66 56.79 56.42 56.68 0.0M
2023-01-09 56.78 57.53 56.77 57.49 0.0M
2023-01-06 55.57 56.40 55.46 56.40 0.0M
2023-01-05 56.01 56.20 55.47 55.50 0.0M
2023-01-04 55.97 56.30 55.76 56.30 0.0M
2023-01-03 56.39 56.58 55.48 55.48 0.0M
2023-01-02 56.35 57.03 56.35 56.95 0.0M