Xtrackers S&P 500 UCITS ETF 1D - EUR Hedged (XDPD)

XDPD
🏛️ 德国 →
88.10
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
2025-10-03 87.98 88.10 87.93 88.10 0.0M
2025-10-02 87.76 87.95 87.52 87.52 0.0M
2025-10-01 86.75 87.43 86.68 87.43 0.0M
2025-09-30 86.93 86.99 86.79 86.85 0.0M
2025-09-29 87.11 87.26 87.01 87.01 0.0M
2025-09-26 86.45 86.86 86.34 86.55 0.0M
2025-09-25 86.74 86.82 86.28 86.41 0.0M
2025-09-24 87.16 87.21 86.91 86.91 0.0M
2025-09-23 87.51 87.51 87.39 87.39 0.0M
2025-09-22 87.01 87.26 86.82 87.23 0.0M
2025-09-19 86.62 86.76 86.62 86.69 0.0M
2025-09-18 86.68 87.04 86.68 86.91 0.0M
2025-09-17 86.39 86.43 86.27 86.32 0.0M
2025-09-16 86.61 86.69 86.34 86.34 0.0M
2025-09-15 86.25 86.53 86.15 86.47 0.0M
2025-09-12 86.11 86.20 86.00 86.14 0.0M
2025-09-11 85.53 86.15 85.53 86.15 0.0M
2025-09-10 85.46 85.61 85.46 85.51 0.0M
2025-09-09 85.15 85.17 84.83 85.00 0.0M
2025-09-08 84.91 85.12 84.91 85.12 0.0M
2025-09-05 85.27 85.35 84.60 84.71 0.0M
2025-09-04 84.43 84.72 84.43 84.72 0.0M
2025-09-03 84.06 84.37 84.06 84.22 0.0M
2025-09-02 84.50 84.50 83.30 83.30 0.0M
2025-09-01 84.55 84.68 84.53 84.66 0.0M
2025-08-29 85.00 85.00 84.39 84.43 0.0M
2025-08-28 84.89 84.96 84.71 84.82 0.0M
2025-08-27 84.69 84.79 84.68 84.78 0.0M
2025-08-26 84.18 84.32 84.09 84.30 0.0M
2025-08-25 84.53 84.61 84.40 84.58 0.0M
2025-08-22 83.33 84.78 83.33 84.78 0.0M
2025-08-21 83.74 83.74 83.51 83.65 0.0M
2025-08-20 83.82 83.90 83.15 83.56 0.0M
2025-08-19 84.65 84.83 84.52 84.53 0.0M
2025-08-18 84.77 84.82 84.68 84.69 0.0M
2025-08-15 85.24 85.24 84.78 84.85 0.0M
2025-08-14 84.91 85.01 84.78 84.82 0.0M
2025-08-13 84.79 85.05 84.79 84.83 0.0M
2025-08-12 83.92 84.49 83.78 84.49 0.0M
2025-08-11 84.21 84.21 83.95 84.02 0.0M
2025-08-08 83.53 83.92 83.53 83.79 0.0M
2025-08-07 83.62 84.11 83.32 83.32 0.0M
2025-08-06 83.16 83.37 83.00 83.37 0.0M
2025-08-05 83.49 83.50 82.75 82.75 0.0M
2025-08-04 82.34 83.02 82.34 83.02 0.0M
2025-08-01 83.14 83.14 82.00 82.01 0.0M
2025-07-31 84.52 84.60 84.03 84.03 0.0M
2025-07-30 83.94 83.99 83.87 83.87 0.0M
2025-07-29 84.19 84.31 83.88 83.90 0.0M
2025-07-28 84.42 84.46 84.04 84.10 0.0M
2025-07-25 83.89 83.95 83.85 83.95 0.0M
2025-07-24 83.67 83.88 83.67 83.88 0.0M
2025-07-23 83.28 83.40 83.20 83.27 0.0M
2025-07-22 83.01 83.01 82.77 82.90 0.0M
2025-07-21 83.09 83.38 83.06 83.38 0.0M
2025-07-18 83.14 83.14 82.91 82.91 0.0M
2025-07-17 82.52 82.78 82.44 82.78 0.0M
2025-07-16 81.98 82.20 81.69 81.69 0.0M
2025-07-15 82.80 82.94 82.50 82.50 0.0M
2025-07-14 81.97 82.45 81.97 82.45 0.0M
2025-07-11 82.46 82.46 82.10 82.43 0.0M
2025-07-10 82.30 82.69 82.29 82.67 0.0M
2025-07-09 82.00 82.23 82.00 82.21 0.0M
2025-07-08 82.13 82.19 81.99 82.00 0.0M
2025-07-07 82.36 82.50 82.20 82.20 0.0M
2025-07-04 82.40 82.40 82.15 82.22 0.0M
2025-07-03 82.16 82.71 82.11 82.71 0.0M
2025-07-02 81.99 81.99 81.59 81.87 0.0M
2025-07-01 81.67 81.72 81.57 81.62 0.0M
2025-06-30 81.67 81.72 81.57 81.57 0.0M
2025-06-27 81.19 81.46 81.19 81.44 0.0M
2025-06-26 80.56 80.80 80.56 80.80 0.0M
2025-06-25 80.36 80.45 80.30 80.30 0.0M
2025-06-24 80.25 80.25 80.02 80.20 0.0M
2025-06-23 78.66 79.16 78.60 78.96 0.0M
2025-06-20 78.79 79.20 78.71 78.93 0.0M
2025-06-19 78.75 78.75 78.16 78.16 0.0M
2025-06-18 79.10 79.24 78.93 79.24 0.0M
2025-06-17 79.23 79.46 79.12 79.32 0.0M
2025-06-16 79.26 79.75 79.23 79.70 0.0M
2025-06-13 78.73 79.33 78.73 79.32 0.0M
2025-06-12 79.40 79.61 79.15 79.61 0.0M
2025-06-11 79.53 79.87 79.51 79.86 0.0M
2025-06-10 79.25 79.34 79.25 79.34 0.0M
2025-06-09 79.21 79.32 79.21 79.25 0.0M
2025-06-06 78.74 79.36 78.65 79.08 0.0M
2025-06-05 78.88 79.14 78.59 79.14 0.0M
2025-06-04 78.85 79.07 78.85 78.96 0.0M
2025-06-03 78.11 78.70 78.00 78.70 0.0M
2025-06-02 77.65 77.94 77.42 77.83 0.0M
2025-05-30 77.94 78.05 77.64 77.82 0.0M
2025-05-29 78.92 78.98 78.02 78.02 0.0M
2025-05-28 78.13 78.33 77.95 77.95 0.0M
2025-05-27 77.55 77.91 77.47 77.89 0.0M
2025-05-26 77.50 77.57 77.48 77.51 0.0M
2025-05-23 77.16 77.34 76.04 76.59 0.0M
2025-05-22 77.35 77.35 77.15 77.24 0.0M
2025-05-21 78.05 78.38 77.82 78.31 0.0M
2025-05-20 78.49 78.67 78.43 78.52 0.0M
2025-05-19 77.81 78.54 77.69 78.44 0.0M
2025-05-16 78.08 78.31 78.08 78.28 0.0M
2025-05-15 77.57 77.93 77.45 77.93 0.0M
2025-05-14 77.85 77.91 77.71 77.90 0.0M
2025-05-13 76.89 77.88 76.89 77.87 0.0M
2025-05-12 76.83 77.13 76.75 76.75 0.0M
2025-05-09 74.86 75.13 74.65 74.78 0.0M
2025-05-08 74.87 75.20 74.52 75.05 0.0M
2025-05-07 74.38 74.53 74.02 74.02 0.0M
2025-05-06 74.43 74.43 74.03 74.39 0.0M
2025-05-05 74.63 74.83 74.46 74.74 0.0M
2025-05-02 74.37 74.94 74.18 74.86 0.0M
2025-04-30 73.24 73.40 71.99 72.81 0.0M
2025-04-29 73.02 73.24 72.75 73.00 0.0M
2025-04-28 72.85 73.30 72.56 72.56 0.0M
2025-04-25 72.93 72.94 72.15 72.41 0.0M
2025-04-24 70.88 71.99 70.71 71.99 0.0M
2025-04-23 71.02 72.06 71.02 71.32 0.0M
2025-04-22 69.19 69.80 68.92 69.77 0.0M
2025-04-17 70.42 70.69 69.65 70.06 0.0M
2025-04-16 70.57 71.26 70.49 71.01 0.0M
2025-04-15 71.59 71.96 71.59 71.76 0.0M
2025-04-14 71.66 72.16 71.60 71.60 0.0M
2025-04-11 70.34 70.49 69.24 69.61 0.0M
2025-04-10 72.10 72.10 69.54 69.54 0.0M
2025-04-09 65.99 67.15 64.73 66.12 0.0M
2025-04-08 68.03 69.04 67.98 68.69 0.0M
2025-04-07 64.54 67.27 63.99 66.33 0.0M
2025-04-04 71.20 71.28 68.59 68.67 0.0M
2025-04-03 72.86 73.06 72.08 72.15 0.0M
2025-04-02 74.53 74.89 74.21 74.89 0.0M
2025-04-01 74.36 74.71 74.01 74.54 0.0M
2025-03-31 73.47 73.58 73.04 73.58 0.0M
2025-03-28 75.13 75.40 74.13 74.13 0.0M
2025-03-27 75.58 75.89 75.47 75.62 0.0M
2025-03-26 76.45 76.55 75.93 75.93 0.0M
2025-03-25 76.27 76.51 76.25 76.35 0.0M
2025-03-24 75.76 76.35 75.76 76.26 0.0M
2025-03-21 74.93 74.93 74.31 74.78 0.0M
2025-03-20 75.55 75.57 74.92 75.17 0.0M
2025-03-19 74.42 75.09 74.42 74.99 0.0M
2025-03-18 75.05 75.25 74.35 74.52 0.0M
2025-03-17 74.32 75.11 74.32 74.89 0.0M
2025-03-14 73.67 74.62 73.67 74.48 0.0M
2025-03-13 73.89 74.33 73.45 73.59 0.0M
2025-03-12 74.17 74.76 73.81 74.51 0.0M
2025-03-11 74.57 74.82 73.76 73.95 0.0M
2025-03-10 76.01 76.01 74.74 74.89 0.0M
2025-03-07 76.25 76.36 75.34 75.34 0.0M
2025-03-06 77.01 77.04 76.22 76.75 0.0M
2025-03-05 76.95 77.22 76.12 76.12 0.0M
2025-03-04 77.44 77.65 75.98 76.18 0.0M
2025-03-03 78.96 79.20 78.53 78.53 0.0M
2025-02-28 77.78 78.11 77.53 77.96 0.0M
2025-02-27 79.21 79.44 78.75 78.94 0.0M
2025-02-26 79.18 79.48 79.10 79.48 0.0M
2025-02-25 79.12 79.31 78.41 78.41 0.0M
2025-02-24 79.93 80.05 79.38 79.72 0.0M
2025-02-21 80.96 81.39 80.45 80.62 0.0M
2025-02-20 81.10 81.23 80.63 80.68 0.0M
2025-02-19 81.14 81.21 80.99 81.14 0.0M
2025-02-18 81.58 81.66 81.42 81.42 0.0M
2025-02-17 81.47 81.55 81.47 81.53 0.0M
2025-02-14 81.49 81.49 81.26 81.37 0.0M
2025-02-13 80.56 81.00 80.38 81.00 0.0M
2025-02-12 80.76 80.77 79.91 80.20 0.0M
2025-02-11 80.41 80.73 80.41 80.70 0.0M
2025-02-10 80.40 80.68 80.40 80.65 0.0M
2025-02-07 80.89 80.97 80.39 80.39 0.0M
2025-02-06 80.75 80.88 80.70 80.82 0.0M
2025-02-05 79.97 80.28 79.94 80.28 0.0M
2025-02-04 79.64 80.34 79.52 80.34 0.0M
2025-02-03 79.11 79.88 78.87 79.88 0.0M
2025-01-31 81.04 81.38 81.04 81.32 0.0M
2025-01-30 80.72 80.91 80.27 80.52 0.0M
2025-01-29 80.83 80.83 80.46 80.46 0.0M
2025-01-28 80.14 80.46 79.97 80.23 0.0M
2025-01-27 79.93 79.93 78.85 79.63 0.0M
2025-01-24 81.38 81.45 81.34 81.45 0.0M
2025-01-23 80.87 81.16 80.87 81.16 0.0M
2025-01-22 80.73 81.17 80.73 81.17 0.0M
2025-01-21 79.92 80.27 79.92 80.27 0.0M
2025-01-20 79.95 80.19 79.69 80.16 0.0M
2025-01-17 79.17 79.92 79.17 79.92 0.0M
2025-01-16 79.54 79.54 79.19 79.19 0.0M
2025-01-15 77.77 79.13 77.77 78.85 0.0M
2025-01-14 78.00 78.08 77.60 77.60 0.0M
2025-01-13 77.31 77.31 76.81 77.14 0.0M
2025-01-10 78.61 78.75 77.38 77.38 0.0M
2025-01-09 78.41 78.66 78.41 78.61 0.0M
2025-01-08 78.90 78.90 78.38 78.64 0.0M
2025-01-07 79.47 79.67 79.03 79.03 0.0M
2025-01-06 79.29 80.10 79.29 80.10 0.0M
2025-01-03 78.40 78.86 78.28 78.86 0.0M
2025-01-02 78.84 79.14 78.33 78.57 0.0M