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
2021-12-30 71.31 71.47 71.31 71.45 0.0M
2021-12-29 71.41 71.43 71.12 71.24 0.0M
2021-12-28 71.27 71.52 71.27 71.35 0.0M
2021-12-27 70.39 71.00 70.37 70.97 0.0M
2021-12-23 69.96 70.42 69.96 70.42 0.0M
2021-12-22 69.13 69.71 69.03 69.71 0.0M
2021-12-21 68.42 68.69 68.30 68.56 0.0M
2021-12-20 67.86 68.10 67.49 67.49 0.0M
2021-12-17 69.53 69.59 68.51 69.14 0.0M
2021-12-16 70.43 70.73 70.07 70.07 0.0M
2021-12-15 69.18 69.18 68.68 68.68 0.0M
2021-12-14 69.75 69.75 68.77 68.78 0.0M
2021-12-13 70.30 70.46 69.61 69.65 0.0M
2021-12-10 69.63 70.08 69.60 69.73 0.0M
2021-12-09 69.97 69.97 69.71 69.85 0.0M
2021-12-08 70.00 70.20 69.71 69.72 0.0M
2021-12-07 68.96 69.88 68.96 69.88 0.0M
2021-12-06 67.98 68.35 67.56 68.30 0.0M
2021-12-03 68.22 68.59 67.31 67.61 0.0M
2021-12-02 67.66 68.08 67.17 67.86 0.0M
2021-12-01 68.71 69.29 68.57 69.21 0.0M
2021-11-30 68.78 69.20 68.23 68.36 0.0M
2021-11-29 69.08 69.34 68.88 69.24 0.0M
2021-11-26 68.72 69.16 68.45 68.49 0.1M
2021-11-25 70.30 70.33 70.18 70.19 0.0M
2021-11-24 69.86 69.90 69.53 69.89 0.0M
2021-11-23 69.60 69.86 69.44 69.55 0.0M
2021-11-22 70.25 70.71 70.15 70.54 0.0M
2021-11-19 70.40 70.40 69.92 70.18 0.1M
2021-11-18 70.05 70.17 69.68 70.00 0.0M
2021-11-17 70.08 70.12 69.92 69.94 0.0M
2021-11-16 69.82 70.18 69.70 70.18 0.0M
2021-11-15 69.84 70.07 69.84 69.86 0.0M
2021-11-12 69.34 69.75 69.33 69.75 0.0M
2021-11-11 69.35 69.50 69.35 69.41 0.0M
2021-11-10 69.82 69.82 69.50 69.74 0.0M
2021-11-09 69.91 70.12 69.72 69.72 0.0M
2021-11-08 69.91 70.21 69.87 70.09 0.0M
2021-11-05 69.72 70.24 69.72 70.13 0.0M
2021-11-04 69.50 69.74 69.45 69.60 0.0M
2021-11-03 68.95 68.98 68.85 68.91 0.0M
2021-11-02 68.69 68.96 68.65 68.96 0.0M
2021-11-01 68.71 68.93 68.52 68.66 0.0M
2021-10-29 68.11 68.46 68.05 68.46 0.0M
2021-10-28 67.89 68.40 67.89 68.37 0.0M
2021-10-27 68.27 68.27 68.06 68.12 0.0M
2021-10-26 68.23 68.46 68.23 68.33 0.0M
2021-10-25 67.77 67.90 67.60 67.90 0.0M
2021-10-22 67.68 67.86 67.51 67.51 0.0M
2021-10-21 67.34 67.62 67.34 67.45 0.0M
2021-10-20 67.26 67.58 67.26 67.55 0.0M
2021-10-19 66.93 67.28 66.93 67.22 0.0M
2021-10-18 66.42 66.74 66.29 66.71 0.0M
2021-10-15 66.29 66.56 66.29 66.53 0.0M
2021-10-14 65.35 65.92 65.35 65.92 0.0M
2021-10-13 64.65 65.02 64.54 64.61 0.0M
2021-10-12 64.50 65.11 64.50 64.93 0.0M
2021-10-11 65.23 65.74 65.12 65.70 0.0M
2021-10-08 65.60 65.73 65.43 65.52 0.0M
2021-10-07 65.39 65.97 65.32 65.97 0.0M
2021-10-06 64.33 64.42 63.87 64.15 0.0M
2021-10-05 64.13 64.99 64.10 64.99 0.0M
2021-10-04 64.53 64.85 63.77 63.77 0.0M
2021-10-01 63.67 64.47 63.60 64.43 0.0M
2021-09-30 65.46 65.54 64.84 64.84 0.0M
2021-09-29 65.20 65.37 64.94 65.12 0.0M
2021-09-28 65.99 65.99 64.90 65.00 0.0M
2021-09-27 66.69 66.69 66.19 66.24 0.0M
2021-09-24 66.08 66.23 65.91 66.14 0.0M
2021-09-23 65.78 66.34 65.67 66.33 0.0M
2021-09-22 65.25 65.60 65.07 65.60 0.0M
2021-09-21 65.36 65.65 64.86 65.21 0.0M
2021-09-20 65.45 65.45 64.83 64.92 0.1M
2021-09-17 66.77 66.77 66.12 66.12 0.0M
2021-09-16 66.74 66.82 66.26 66.31 0.0M
2021-09-15 66.35 66.41 66.15 66.36 0.0M
2021-09-14 66.59 66.85 66.37 66.43 0.0M
2021-09-13 66.73 66.91 66.38 66.49 0.0M
2021-09-10 67.14 67.30 66.78 66.81 0.0M
2021-09-09 66.93 67.49 66.89 67.27 0.0M
2021-09-08 67.33 67.38 67.00 67.10 0.0M
2021-09-07 67.68 67.68 67.30 67.37 0.0M
2021-09-06 67.68 67.79 67.68 67.77 0.0M
2021-09-03 67.70 67.77 67.45 67.60 0.0M
2021-09-02 67.48 67.72 67.46 67.72 0.0M
2021-09-01 67.69 67.70 67.48 67.52 0.0M
2021-08-31 67.68 67.68 67.31 67.54 0.0M
2021-08-30 67.23 67.57 67.20 67.57 0.0M
2021-08-27 66.75 67.11 66.71 67.08 0.0M
2021-08-26 66.89 66.97 66.60 66.73 0.0M
2021-08-25 66.83 66.98 66.83 66.98 0.0M
2021-08-24 66.93 66.93 66.80 66.86 0.0M
2021-08-23 66.38 66.83 66.31 66.79 0.0M
2021-08-20 65.45 66.09 65.26 66.06 0.0M
2021-08-19 65.00 65.63 64.94 65.53 0.0M
2021-08-18 66.35 66.35 66.09 66.20 0.0M
2021-08-17 66.45 66.49 66.24 66.32 0.0M
2021-08-16 66.37 66.49 66.16 66.35 0.0M
2021-08-13 66.46 66.53 66.46 66.53 0.0M
2021-08-12 66.22 66.31 66.15 66.28 0.0M
2021-08-11 66.08 66.28 65.98 66.14 0.0M
2021-08-10 66.00 66.15 66.00 66.10 0.0M
2021-08-09 65.97 66.03 65.90 66.03 0.0M
2021-08-06 65.93 66.04 65.91 66.03 0.0M
2021-08-05 65.60 65.85 65.60 65.85 0.0M
2021-08-04 65.83 65.83 65.59 65.59 0.0M
2021-08-03 65.49 65.59 65.13 65.43 0.0M
2021-08-02 65.89 65.89 65.70 65.70 0.0M
2021-07-30 65.24 65.62 65.20 65.48 0.0M
2021-07-29 65.62 65.94 65.58 65.89 0.0M
2021-07-28 65.47 65.67 65.45 65.57 0.0M
2021-07-27 65.68 65.79 65.30 65.30 0.0M
2021-07-26 65.51 65.80 65.39 65.80 0.0M
2021-07-23 65.21 65.59 65.21 65.59 0.0M
2021-07-22 65.00 65.02 64.80 64.88 0.0M
2021-07-21 64.45 64.73 64.44 64.73 0.0M
2021-07-20 63.74 64.22 63.50 64.22 0.0M
2021-07-19 64.21 64.21 63.11 63.45 0.3M
2021-07-16 64.94 65.14 64.70 64.76 0.0M
2021-07-15 65.11 65.11 64.84 65.02 0.0M
2021-07-14 64.96 65.40 64.96 65.12 0.0M
2021-07-13 65.20 65.37 65.18 65.37 0.0M
2021-07-12 65.03 65.22 64.85 65.17 0.0M
2021-07-09 64.42 64.98 64.42 64.98 0.0M
2021-07-08 64.59 64.59 63.88 64.19 0.0M
2021-07-07 64.71 64.87 64.57 64.78 0.0M
2021-07-06 64.75 64.82 64.37 64.46 0.0M
2021-07-05 64.70 64.83 64.66 64.83 0.0M
2021-07-02 64.31 64.56 64.31 64.56 0.0M
2021-07-01 64.12 64.23 63.99 64.23 0.0M
2021-06-30 63.96 64.00 63.73 63.96 0.0M
2021-06-29 63.86 64.04 63.82 63.96 0.0M
2021-06-28 63.79 63.85 63.65 63.67 0.0M
2021-06-25 63.56 63.70 63.55 63.70 0.0M
2021-06-24 63.31 63.57 63.31 63.50 0.1M
2021-06-23 63.37 63.37 63.20 63.24 0.0M
2021-06-22 62.95 63.12 62.81 63.12 0.0M
2021-06-21 61.86 62.75 61.82 62.74 0.0M
2021-06-18 62.90 62.92 62.13 62.21 0.0M
2021-06-17 62.65 62.93 62.54 62.93 0.0M
2021-06-16 63.28 63.30 63.21 63.21 0.0M
2021-06-15 63.52 63.52 63.14 63.14 0.0M
2021-06-14 63.32 63.32 63.09 63.09 0.0M
2021-06-11 63.11 63.25 63.04 63.11 0.4M
2021-06-10 62.84 63.20 62.74 63.08 0.0M
2021-06-09 62.90 63.05 62.90 62.97 0.0M
2021-06-08 62.92 63.04 62.74 62.74 0.0M
2021-06-07 62.86 62.97 62.77 62.77 0.0M
2021-06-04 62.40 62.84 62.37 62.84 0.0M
2021-06-03 62.60 62.60 62.09 62.47 0.0M
2021-06-02 62.53 62.75 62.42 62.75 0.0M
2021-06-01 62.69 62.94 62.53 62.63 0.0M
2021-05-31 62.64 62.64 62.42 62.44 0.0M
2021-05-28 62.65 62.77 62.63 62.70 0.0M
2021-05-27 62.30 62.64 62.24 62.55 0.0M
2021-05-26 62.56 62.56 62.11 62.41 0.0M
2021-05-25 62.66 62.74 62.35 62.35 0.0M
2021-05-21 62.02 62.15 61.90 62.09 0.0M
2021-05-20 61.21 61.89 60.85 61.89 0.0M
2021-05-19 61.14 61.14 60.46 60.79 0.0M
2021-05-18 62.21 62.21 61.79 61.87 0.0M
2021-05-17 62.06 62.06 61.72 61.79 0.0M
2021-05-14 61.53 61.96 61.44 61.96 0.1M
2021-05-13 60.44 61.39 60.04 61.14 0.0M
2021-05-12 61.65 61.65 60.75 60.95 0.0M
2021-05-11 62.05 62.06 61.30 61.72 0.0M
2021-05-10 62.97 63.01 62.83 62.95 0.0M
2021-05-07 62.53 63.00 62.53 63.00 0.0M
2021-05-06 62.15 62.15 61.91 62.13 0.0M
2021-05-05 62.08 62.24 61.95 62.23 0.0M
2021-05-04 62.41 62.41 61.47 61.59 0.0M
2021-05-03 62.46 62.62 62.37 62.47 0.0M
2021-04-30 62.49 62.49 62.19 62.21 0.0M
2021-04-29 62.60 62.73 62.33 62.37 0.0M
2021-04-28 62.36 62.37 62.08 62.33 0.0M
2021-04-27 62.39 62.44 62.23 62.25 0.0M
2021-04-26 62.19 62.36 62.06 62.36 0.0M
2021-04-23 61.62 62.11 61.48 62.11 0.0M
2021-04-22 62.05 62.12 61.90 62.12 0.0M
2021-04-21 61.53 61.84 61.40 61.84 0.1M
2021-04-20 62.06 62.06 61.36 61.36 0.0M
2021-04-19 62.18 62.23 61.95 61.97 0.0M
2021-04-16 61.97 62.28 61.97 62.15 0.0M
2021-04-15 61.60 62.00 61.60 61.90 0.0M
2021-04-14 61.65 61.73 61.59 61.68 0.0M
2021-04-13 61.43 61.52 61.21 61.49 0.0M
2021-04-12 61.29 61.40 61.27 61.31 0.0M
2021-04-09 61.01 61.10 61.00 61.08 0.0M
2021-04-08 60.94 60.95 60.86 60.90 0.0M
2021-04-07 60.67 60.75 60.64 60.66 0.0M
2021-04-06 60.52 60.79 60.47 60.77 0.0M
2021-04-01 59.32 59.69 59.32 59.65 0.0M
2021-03-31 58.90 59.26 58.90 59.26 0.0M
2021-03-30 59.14 59.17 58.83 58.94 0.0M
2021-03-29 58.88 59.05 58.73 58.90 0.0M
2021-03-26 58.42 58.62 58.26 58.62 0.0M
2021-03-25 57.92 58.07 57.43 57.90 0.0M
2021-03-24 58.16 58.63 58.15 58.56 0.0M
2021-03-23 58.52 58.75 58.37 58.65 0.0M
2021-03-22 58.05 58.71 58.05 58.71 0.0M
2021-03-19 58.45 58.54 57.89 58.35 0.0M
2021-03-18 59.00 59.00 58.70 58.95 0.1M
2021-03-17 59.00 59.00 58.65 58.70 0.0M
2021-03-16 59.10 59.27 59.07 59.10 0.0M
2021-03-15 58.69 58.84 58.60 58.65 0.0M
2021-03-12 58.39 58.45 58.24 58.39 0.0M
2021-03-11 58.41 58.86 58.36 58.86 0.0M
2021-03-10 57.53 58.11 57.47 58.05 0.0M
2021-03-09 57.24 57.92 57.24 57.87 0.0M
2021-03-08 56.70 57.68 56.50 57.54 0.0M
2021-03-05 55.84 56.62 55.55 55.68 0.0M
2021-03-04 56.80 56.98 56.37 56.92 0.0M
2021-03-03 57.90 57.95 57.24 57.51 0.0M
2021-03-02 57.73 58.03 57.65 57.65 0.0M
2021-03-01 57.36 57.96 57.25 57.96 0.0M
2021-02-26 56.84 57.21 56.41 57.15 0.0M
2021-02-25 58.48 58.48 57.80 57.81 0.0M
2021-02-24 57.65 58.04 57.50 58.04 0.0M
2021-02-23 57.91 57.92 56.89 57.40 0.0M
2021-02-22 57.64 57.85 57.51 57.80 0.0M
2021-02-19 58.13 58.46 58.13 58.42 0.0M
2021-02-18 58.28 58.36 57.86 57.95 0.0M
2021-02-17 58.40 58.54 58.06 58.06 0.0M
2021-02-16 58.82 58.84 58.52 58.52 0.0M
2021-02-15 58.68 58.80 58.68 58.78 0.0M
2021-02-12 58.06 58.34 58.06 58.34 0.0M
2021-02-11 58.20 58.34 58.20 58.23 0.0M
2021-02-10 58.34 58.41 58.04 58.04 0.0M
2021-02-09 58.15 58.16 58.02 58.12 0.0M
2021-02-08 57.97 58.06 57.90 57.92 0.0M
2021-02-05 57.67 57.86 57.67 57.79 0.0M
2021-02-04 56.88 57.30 56.88 57.30 0.0M
2021-02-03 57.21 57.21 56.89 56.92 0.0M
2021-02-02 56.35 57.07 56.35 57.07 0.0M
2021-02-01 55.58 55.85 55.43 55.85 0.0M
2021-01-29 55.56 56.09 55.47 55.47 0.1M
2021-01-28 55.56 56.76 55.24 56.68 0.0M
2021-01-27 57.13 57.15 56.13 56.27 0.0M
2021-01-26 57.03 57.47 57.03 57.27 0.0M
2021-01-25 57.34 57.42 56.46 56.86 0.0M
2021-01-22 57.01 57.10 56.85 57.10 0.0M
2021-01-21 57.46 57.46 57.25 57.26 0.0M
2021-01-20 56.58 57.09 56.55 57.08 0.0M
2021-01-19 56.45 56.49 56.22 56.23 0.0M
2021-01-18 55.91 56.10 55.91 56.10 0.0M
2021-01-15 56.26 56.31 55.88 56.14 0.0M
2021-01-14 56.75 56.80 56.69 56.72 0.0M
2021-01-13 56.59 56.64 56.32 56.62 0.0M
2021-01-12 56.60 56.65 56.45 56.52 0.0M
2021-01-11 56.62 56.65 56.37 56.65 0.0M
2021-01-08 56.82 56.83 56.65 56.65 0.0M
2021-01-07 56.12 56.61 55.87 56.52 0.0M
2021-01-06 55.27 56.01 55.05 56.01 0.0M
2021-01-05 54.96 55.20 54.88 55.18 0.0M
2021-01-04 56.09 56.20 54.98 54.98 0.0M