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

XDPE
🏛️ ドイツ →
93.49
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 93.38 93.55 93.25 93.49 0.0M
2025-09-25 93.72 93.75 93.20 93.36 0.0M
2025-09-24 94.12 94.22 93.89 93.89 0.0M
2025-09-23 94.55 94.61 94.42 94.42 0.0M
2025-09-22 94.01 94.30 93.80 94.24 0.0M
2025-09-19 93.59 93.98 93.59 93.67 0.0M
2025-09-18 93.62 94.06 93.55 93.88 0.0M
2025-09-17 93.35 93.38 93.22 93.23 0.0M
2025-09-16 93.58 93.73 93.25 93.29 0.0M
2025-09-15 93.22 93.50 93.04 93.40 0.1M
2025-09-12 93.03 93.17 92.88 93.04 0.0M
2025-09-11 92.49 93.07 92.42 93.07 0.0M
2025-09-10 92.33 92.62 92.24 92.36 0.0M
2025-09-09 91.98 91.98 91.70 91.81 0.0M
2025-09-08 91.75 91.98 91.68 91.98 0.0M
2025-09-05 92.12 92.27 91.23 91.48 0.0M
2025-09-04 91.24 91.53 91.21 91.45 0.0M
2025-09-03 90.80 91.19 90.79 90.95 0.0M
2025-09-02 91.35 91.35 90.01 90.01 0.0M
2025-09-01 91.38 91.48 91.29 91.48 0.0M
2025-08-29 91.87 91.87 91.12 91.15 0.0M
2025-08-28 91.69 91.75 91.56 91.61 0.0M
2025-08-27 91.48 91.61 91.37 91.55 0.0M
2025-08-26 90.96 91.14 90.87 91.04 0.0M
2025-08-25 91.41 91.44 91.20 91.37 0.0M
2025-08-22 90.02 91.58 90.02 91.58 0.0M
2025-08-21 90.49 90.49 90.06 90.31 0.0M
2025-08-20 90.54 90.65 90.18 90.25 0.0M
2025-08-19 91.09 91.19 90.91 90.91 0.0M
2025-08-18 91.19 91.24 91.06 91.07 0.0M
2025-08-15 91.75 91.75 91.22 91.22 0.0M
2025-08-14 91.33 91.50 91.12 91.19 0.0M
2025-08-13 91.23 91.51 91.23 91.28 0.0M
2025-08-12 90.30 90.89 90.13 90.89 0.0M
2025-08-11 90.61 90.61 90.39 90.39 0.0M
2025-08-08 89.83 90.34 89.83 90.15 0.0M
2025-08-07 89.98 90.58 89.66 89.67 0.0M
2025-08-06 89.48 89.71 89.25 89.71 0.0M
2025-08-05 89.80 89.86 89.06 89.06 0.0M
2025-08-04 88.63 89.34 88.59 89.31 0.0M
2025-08-01 89.47 89.47 88.07 88.28 0.0M
2025-07-31 90.91 91.12 90.31 90.49 0.0M
2025-07-30 90.30 90.34 90.22 90.22 0.0M
2025-07-29 90.59 90.74 90.23 90.23 0.0M
2025-07-28 90.86 90.89 90.48 90.52 0.0M
2025-07-25 90.24 90.38 90.18 90.30 0.0M
2025-07-24 90.07 90.38 90.07 90.26 0.0M
2025-07-23 89.61 89.75 89.53 89.60 0.0M
2025-07-22 89.32 89.38 89.13 89.20 0.0M
2025-07-21 89.40 89.70 89.31 89.70 0.0M
2025-07-18 89.43 89.43 89.16 89.20 0.0M
2025-07-17 88.78 89.06 88.70 89.06 0.0M
2025-07-16 88.21 88.62 87.89 87.89 0.0M
2025-07-15 89.10 89.22 88.76 88.78 0.0M
2025-07-14 88.17 88.76 88.17 88.70 0.0M
2025-07-11 88.76 88.76 88.40 88.68 0.0M
2025-07-10 88.52 88.99 88.52 88.94 0.0M
2025-07-09 88.22 88.79 88.22 88.45 0.0M
2025-07-08 88.38 88.47 88.18 88.22 0.0M
2025-07-07 88.65 88.86 88.47 88.47 0.0M
2025-07-04 88.77 88.77 88.37 88.47 0.0M
2025-07-03 88.39 89.02 88.27 89.02 0.0M
2025-07-02 88.19 88.19 87.77 88.11 0.0M
2025-07-01 87.89 87.93 87.73 87.82 0.0M
2025-06-30 87.86 87.95 87.74 87.82 0.0M
2025-06-27 87.36 87.64 87.34 87.62 0.0M
2025-06-26 86.71 87.02 86.68 86.93 0.0M
2025-06-25 86.49 86.60 86.40 86.40 0.0M
2025-06-24 86.34 86.35 86.07 86.27 0.0M
2025-06-23 84.64 85.25 84.58 85.02 0.0M
2025-06-20 84.73 85.39 84.67 85.02 0.1M
2025-06-19 84.77 84.77 84.11 84.11 0.0M
2025-06-18 85.08 85.43 84.91 85.24 0.0M
2025-06-17 85.34 85.54 85.12 85.33 0.0M
2025-06-16 85.28 85.87 85.18 85.75 0.0M
2025-06-13 84.71 85.40 84.71 85.40 0.0M
2025-06-12 85.41 85.78 85.01 85.74 0.0M
2025-06-11 85.56 86.04 85.53 85.90 0.0M
2025-06-10 85.30 85.50 85.07 85.31 0.0M
2025-06-09 85.22 85.39 85.17 85.24 0.0M
2025-06-06 84.75 85.49 84.61 85.07 0.0M
2025-06-05 84.88 85.21 84.65 85.15 0.0M
2025-06-04 84.83 85.08 84.82 84.90 0.0M
2025-06-03 84.07 84.66 83.86 84.66 0.0M
2025-06-02 83.54 83.86 83.27 83.69 0.0M
2025-05-30 83.82 83.96 83.58 83.73 0.0M
2025-05-29 84.89 85.20 83.90 83.90 0.0M
2025-05-28 84.02 84.25 83.85 83.85 0.0M
2025-05-27 83.45 83.79 83.42 83.79 0.0M
2025-05-26 83.29 83.46 83.29 83.37 0.0M
2025-05-23 82.96 83.05 81.62 82.35 0.0M
2025-05-22 83.24 83.26 82.97 83.13 0.0M
2025-05-21 84.05 84.40 83.74 84.26 0.0M
2025-05-20 84.50 84.65 84.49 84.49 0.0M
2025-05-19 83.71 84.53 83.56 84.46 0.0M
2025-05-16 84.06 84.32 84.06 84.22 0.0M
2025-05-15 83.52 83.84 83.22 83.84 0.0M
2025-05-14 83.86 83.88 83.53 83.81 0.0M
2025-05-13 82.77 83.80 82.75 83.80 0.0M
2025-05-12 82.71 83.02 82.30 82.55 0.0M
2025-05-09 80.52 80.88 80.45 80.46 0.0M
2025-05-08 80.61 80.95 80.42 80.76 0.0M
2025-05-07 80.03 80.17 79.64 79.64 0.0M
2025-05-06 80.11 80.11 79.50 80.04 0.0M
2025-05-05 80.24 80.42 80.08 80.42 0.0M
2025-05-02 80.10 80.66 79.72 80.62 0.0M
2025-04-30 78.93 78.95 77.48 78.36 0.0M
2025-04-29 78.61 78.86 78.44 78.60 0.0M
2025-04-28 78.40 78.88 78.08 78.08 0.0M
2025-04-25 78.49 78.52 77.85 77.88 0.0M
2025-04-24 76.31 77.52 76.09 77.45 0.0M
2025-04-23 76.51 77.82 76.51 76.90 0.0M
2025-04-22 74.43 75.21 74.09 75.07 0.1M
2025-04-17 75.87 75.89 75.00 75.37 0.0M
2025-04-16 75.91 76.74 75.72 76.37 0.1M
2025-04-15 77.04 77.40 76.60 77.23 0.0M
2025-04-14 77.14 77.68 77.13 77.17 0.0M
2025-04-11 75.67 75.77 74.81 74.91 0.0M
2025-04-10 77.34 77.34 74.93 74.93 0.0M
2025-04-09 71.15 72.09 69.63 71.14 0.0M
2025-04-08 73.24 74.90 73.04 73.93 0.0M
2025-04-07 69.92 73.93 68.96 71.37 0.0M
2025-04-04 76.68 76.68 73.18 73.93 0.0M
2025-04-03 78.41 78.53 77.50 77.65 0.0M
2025-04-02 80.22 80.58 79.50 80.58 0.0M
2025-04-01 80.02 80.22 79.32 80.22 0.0M
2025-03-31 78.99 79.24 78.37 79.23 0.0M
2025-03-28 80.89 81.19 79.76 79.76 0.0M
2025-03-27 81.36 81.64 80.93 81.38 0.0M
2025-03-26 82.22 82.36 81.64 81.67 0.0M
2025-03-25 82.06 82.38 82.01 82.14 0.0M
2025-03-24 81.49 82.19 81.49 82.08 0.0M
2025-03-21 80.63 80.63 80.00 80.46 0.0M
2025-03-20 81.26 81.40 80.39 80.85 0.0M
2025-03-19 80.03 80.83 80.03 80.68 0.0M
2025-03-18 80.80 80.96 79.93 80.18 0.0M
2025-03-17 80.00 80.65 80.00 80.59 0.0M
2025-03-14 79.25 80.30 79.25 80.15 0.0M
2025-03-13 79.50 79.95 79.02 79.12 0.0M
2025-03-12 79.81 80.61 79.27 80.15 0.0M
2025-03-11 80.24 80.52 79.39 79.56 0.0M
2025-03-10 81.75 81.75 80.53 80.56 0.0M
2025-03-07 82.07 82.14 81.05 81.05 0.0M
2025-03-06 82.89 82.89 82.14 82.55 0.0M
2025-03-05 82.77 82.97 81.94 81.94 0.0M
2025-03-04 83.41 83.51 81.82 81.95 0.0M
2025-03-03 84.99 85.24 84.51 84.51 0.0M
2025-02-28 83.71 84.04 83.33 83.92 0.0M
2025-02-27 85.24 85.45 84.54 84.92 0.0M
2025-02-26 85.22 85.60 85.22 85.49 0.0M
2025-02-25 85.15 85.33 84.41 84.44 0.0M
2025-02-24 86.05 86.21 85.73 85.76 0.0M
2025-02-21 87.10 87.25 86.56 86.74 0.0M
2025-02-20 87.31 87.45 86.75 86.80 0.0M
2025-02-19 87.35 87.40 87.09 87.31 0.0M
2025-02-18 87.37 87.44 87.14 87.19 0.0M
2025-02-17 87.22 87.32 87.20 87.30 0.0M
2025-02-14 87.22 87.22 86.95 87.10 0.0M
2025-02-13 86.25 86.76 86.07 86.76 0.0M
2025-02-12 86.49 86.57 85.77 85.87 0.0M
2025-02-11 86.14 86.46 86.14 86.44 0.0M
2025-02-10 86.13 86.39 86.13 86.36 0.0M
2025-02-07 86.63 86.80 86.04 86.04 0.0M
2025-02-06 86.52 86.66 86.42 86.56 0.0M
2025-02-05 85.64 85.99 85.49 85.99 0.0M
2025-02-04 85.33 86.05 85.06 86.05 0.0M
2025-02-03 84.72 85.54 84.61 85.54 0.0M
2025-01-31 86.89 87.19 86.85 87.10 0.0M
2025-01-30 86.40 86.60 85.93 86.23 0.0M
2025-01-29 86.56 86.56 86.20 86.20 0.0M
2025-01-28 85.85 86.20 85.44 85.93 0.0M
2025-01-27 85.61 85.61 84.40 85.29 0.0M
2025-01-24 87.07 87.30 87.02 87.25 0.0M
2025-01-23 86.62 86.95 86.50 86.95 0.0M
2025-01-22 86.44 86.93 86.44 86.93 0.0M
2025-01-21 85.65 85.94 85.65 85.94 0.0M
2025-01-20 85.61 86.05 85.33 85.83 0.0M
2025-01-17 84.77 85.59 84.77 85.59 0.0M
2025-01-16 85.16 85.18 84.72 84.80 0.0M
2025-01-15 83.34 84.79 83.34 84.42 0.0M
2025-01-14 83.50 83.66 83.06 83.06 0.0M
2025-01-13 82.73 82.73 82.22 82.63 0.0M
2025-01-10 84.14 84.34 82.86 82.86 0.0M
2025-01-09 83.94 84.25 83.94 84.20 0.0M
2025-01-08 84.43 84.53 84.00 84.22 0.0M
2025-01-07 85.21 85.47 84.62 84.62 0.0M
2025-01-06 84.96 85.78 84.96 85.78 0.0M
2025-01-03 83.95 84.49 83.83 84.49 0.0M
2025-01-02 84.48 84.75 83.90 84.27 0.0M