Xtrackers S

XSGI
🏛️ Alemania →
61.95
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 61.59 62.00 61.59 61.95 0.0M
2025-09-25 61.63 61.75 61.51 61.75 0.0M
2025-09-24 61.27 61.60 61.27 61.52 0.0M
2025-09-23 61.15 61.34 61.12 61.31 0.0M
2025-09-22 61.00 61.00 60.89 60.91 0.0M
2025-09-19 60.88 61.08 60.88 61.04 0.0M
2025-09-18 61.09 61.09 60.73 60.91 0.0M
2025-09-17 61.00 61.18 60.95 61.18 0.0M
2025-09-16 61.84 61.96 61.17 61.27 0.0M
2025-09-15 62.02 62.09 61.95 61.97 0.0M
2025-09-12 61.71 62.12 61.71 62.04 0.0M
2025-09-11 61.40 61.69 61.40 61.69 0.0M
2025-09-10 61.01 61.39 60.96 61.39 0.0M
2025-09-09 60.67 60.77 60.55 60.77 0.0M
2025-09-08 61.00 61.01 60.56 60.56 0.0M
2025-09-05 61.12 61.12 60.42 60.45 0.0M
2025-09-04 60.91 61.22 60.91 61.02 0.0M
2025-09-03 60.92 60.93 60.83 60.83 0.0M
2025-09-02 61.24 61.24 60.72 60.89 0.0M
2025-09-01 61.26 61.28 61.10 61.22 0.0M
2025-08-29 61.82 61.82 61.37 61.38 0.0M
2025-08-28 62.04 62.12 61.74 61.77 0.0M
2025-08-27 61.93 62.12 61.93 61.99 0.0M
2025-08-26 61.87 61.89 61.75 61.78 0.0M
2025-08-25 62.46 62.46 62.04 62.05 0.0M
2025-08-22 62.83 62.92 62.50 62.55 0.0M
2025-08-21 62.79 62.96 62.45 62.85 0.0M
2025-08-20 62.51 62.52 62.38 62.44 0.0M
2025-08-19 61.95 62.30 61.95 62.30 0.0M
2025-08-18 62.10 62.26 61.99 61.99 0.0M
2025-08-15 62.36 62.36 61.92 61.92 0.0M
2025-08-14 62.04 62.23 62.03 62.23 0.0M
2025-08-13 62.08 62.15 61.69 61.84 0.0M
2025-08-12 61.80 61.91 61.77 61.84 0.0M
2025-08-11 61.73 61.96 61.71 61.96 0.0M
2025-08-08 61.88 62.00 61.65 61.65 0.0M
2025-08-07 61.49 61.83 61.49 61.62 0.0M
2025-08-06 61.66 61.93 61.31 61.59 0.0M
2025-08-05 62.01 62.13 61.64 61.64 0.0M
2025-08-04 61.00 61.75 61.00 61.74 0.0M
2025-08-01 61.39 61.39 60.75 60.85 0.0M
2025-07-31 61.38 61.61 61.27 61.27 0.0M
2025-07-30 61.05 61.54 60.92 61.54 0.0M
2025-07-29 60.51 60.93 60.43 60.89 0.0M
2025-07-28 60.38 60.62 60.36 60.36 0.0M
2025-07-25 60.15 60.30 60.13 60.14 0.0M
2025-07-24 60.13 60.27 59.97 60.10 0.0M
2025-07-23 60.41 60.67 60.25 60.26 0.0M
2025-07-22 60.09 60.29 60.09 60.15 0.0M
2025-07-21 60.69 60.69 60.40 60.47 0.0M
2025-07-18 60.25 60.62 60.05 60.62 0.0M
2025-07-17 60.04 60.36 60.04 60.36 0.0M
2025-07-16 59.87 60.17 59.45 59.45 0.0M
2025-07-15 60.19 60.19 59.80 59.80 0.0M
2025-07-14 59.75 60.05 59.75 60.05 0.0M
2025-07-11 59.77 59.84 59.61 59.71 0.0M
2025-07-10 59.37 59.55 59.36 59.55 0.0M
2025-07-09 59.32 59.62 59.30 59.62 0.0M
2025-07-08 59.52 59.52 59.19 59.27 0.0M
2025-07-07 59.51 59.71 59.51 59.60 0.0M
2025-07-04 59.62 59.62 59.40 59.44 0.0M
2025-07-03 59.52 60.02 59.52 60.02 0.0M
2025-07-02 60.02 60.02 59.44 59.44 0.0M
2025-07-01 60.09 60.09 59.68 59.81 0.0M
2025-06-30 59.81 59.96 59.75 59.75 0.0M
2025-06-27 59.83 59.91 59.63 59.84 0.0M
2025-06-26 59.46 59.55 59.32 59.50 0.0M
2025-06-25 59.77 59.81 59.37 59.37 0.0M
2025-06-24 59.87 59.87 59.67 59.84 0.0M
2025-06-23 59.80 59.91 59.70 59.83 0.0M
2025-06-20 59.78 59.94 59.57 59.94 0.0M
2025-06-19 59.96 59.96 59.62 59.62 0.0M
2025-06-18 60.06 60.08 59.89 60.05 0.0M
2025-06-17 60.10 60.30 59.92 60.19 0.0M
2025-06-16 60.50 60.56 60.49 60.51 0.0M
2025-06-13 60.19 60.67 60.19 60.42 0.0M
2025-06-12 60.50 60.50 60.05 60.35 0.0M
2025-06-11 60.61 60.75 60.54 60.75 0.0M
2025-06-10 60.78 60.83 60.49 60.63 0.0M
2025-06-09 61.14 61.14 60.75 60.83 0.0M
2025-06-06 61.01 61.34 61.01 61.04 0.0M
2025-06-05 60.96 60.97 60.76 60.78 0.0M
2025-06-04 61.27 61.40 61.08 61.27 0.0M
2025-06-03 61.15 61.51 61.09 61.18 0.0M
2025-06-02 60.76 60.89 60.58 60.89 0.0M
2025-05-30 60.41 60.77 60.41 60.68 0.0M
2025-05-29 61.15 61.15 60.32 60.32 0.0M
2025-05-28 60.95 60.96 60.67 60.67 0.0M
2025-05-27 60.93 61.20 60.93 60.95 0.0M
2025-05-26 60.64 60.99 60.64 60.93 0.0M
2025-05-23 60.66 60.66 60.02 60.27 0.0M
2025-05-22 60.59 60.72 60.31 60.40 0.0M
2025-05-21 60.86 61.17 60.71 60.81 0.0M
2025-05-20 61.17 61.59 61.17 61.59 0.0M
2025-05-19 60.91 60.91 60.63 60.86 0.0M
2025-05-16 60.70 61.10 60.70 61.10 0.0M
2025-05-15 59.99 60.62 59.96 60.62 0.0M
2025-05-14 59.80 59.91 59.56 59.66 0.0M
2025-05-13 60.02 60.25 59.98 60.25 0.0M
2025-05-12 60.26 60.76 59.90 59.97 0.0M
2025-05-09 59.75 59.91 59.69 59.73 0.0M
2025-05-08 60.39 60.39 59.80 59.91 0.0M
2025-05-07 59.70 60.00 59.55 60.00 0.0M
2025-05-06 59.21 59.63 59.17 59.63 0.0M
2025-05-05 59.10 59.34 59.10 59.34 0.0M
2025-05-02 59.18 59.18 58.82 59.07 0.0M
2025-04-30 58.47 58.56 57.67 58.35 0.0M
2025-04-29 58.33 58.36 58.20 58.22 0.0M
2025-04-28 58.12 58.24 58.08 58.17 0.0M
2025-04-25 58.51 58.51 57.99 57.99 0.0M
2025-04-24 57.64 58.11 57.60 58.11 0.0M
2025-04-23 57.78 57.94 57.57 57.57 0.0M
2025-04-22 56.11 56.91 56.11 56.91 0.0M
2025-04-17 56.91 57.41 56.73 57.41 0.0M
2025-04-16 56.78 57.16 56.73 57.16 0.0M
2025-04-15 56.65 57.07 56.49 57.05 0.0M
2025-04-14 55.50 56.35 55.50 56.31 0.0M
2025-04-11 55.11 55.11 54.31 54.57 0.0M
2025-04-10 56.92 56.92 54.83 54.83 0.0M
2025-04-09 53.91 54.20 53.09 53.09 0.0M
2025-04-08 55.27 56.25 55.15 55.74 0.0M
2025-04-07 53.76 55.71 53.65 54.75 0.0M
2025-04-04 58.46 58.46 56.29 56.30 0.0M
2025-04-03 58.63 59.07 58.20 59.07 0.0M
2025-04-02 60.00 60.00 59.50 59.83 0.0M
2025-04-01 59.48 59.64 59.04 59.64 0.0M
2025-03-31 59.12 59.25 58.85 59.23 0.0M
2025-03-28 59.22 59.42 59.08 59.08 0.0M
2025-03-27 59.51 59.57 59.34 59.42 0.0M
2025-03-26 59.49 59.62 59.41 59.41 0.0M
2025-03-25 59.43 59.56 59.29 59.29 0.0M
2025-03-24 59.34 59.43 59.08 59.43 0.0M
2025-03-21 58.97 59.15 58.82 58.82 0.0M
2025-03-20 58.83 59.02 58.68 59.02 0.0M
2025-03-19 58.28 58.68 58.28 58.62 0.0M
2025-03-18 58.50 58.63 58.33 58.35 0.0M
2025-03-17 58.15 58.54 57.92 58.54 0.0M
2025-03-14 57.29 57.98 57.18 57.98 0.0M
2025-03-13 56.91 57.19 56.91 57.03 0.0M
2025-03-12 56.80 57.01 56.51 56.72 0.0M
2025-03-11 57.19 57.21 56.70 56.70 0.0M
2025-03-10 57.23 57.37 56.99 57.18 0.0M
2025-03-07 56.86 56.90 56.48 56.77 0.0M
2025-03-06 57.60 57.60 57.11 57.22 0.0M
2025-03-05 58.57 58.62 57.67 57.75 0.0M
2025-03-04 59.75 59.75 58.99 58.99 0.0M
2025-03-03 60.48 60.48 60.05 60.05 0.0M
2025-02-28 59.65 60.13 59.65 60.03 0.0M
2025-02-27 60.24 60.46 60.02 60.06 0.0M
2025-02-26 59.80 60.20 59.80 59.99 0.0M
2025-02-25 60.27 60.27 59.00 59.21 0.0M
2025-02-24 60.63 60.68 60.24 60.48 0.0M
2025-02-21 60.94 60.95 60.75 60.87 0.0M
2025-02-20 61.18 61.18 60.53 60.70 0.0M
2025-02-19 61.22 61.36 60.95 61.28 0.0M
2025-02-18 61.10 61.10 60.90 61.07 0.0M
2025-02-17 60.84 60.99 60.65 60.94 0.0M
2025-02-14 61.13 61.18 60.98 61.07 0.0M
2025-02-13 61.00 61.38 60.95 61.13 0.0M
2025-02-12 61.38 61.40 60.96 61.22 0.0M
2025-02-11 61.43 61.45 61.19 61.27 0.0M
2025-02-10 60.96 61.58 60.96 61.58 0.0M
2025-02-07 60.91 60.91 60.78 60.87 0.0M
2025-02-06 61.21 61.21 60.78 60.78 0.0M
2025-02-05 60.44 61.04 60.44 61.04 0.0M
2025-02-04 60.75 60.81 60.36 60.75 0.0M
2025-02-03 60.54 61.21 60.31 61.21 0.0M
2025-01-31 61.11 61.33 60.83 60.93 0.0M
2025-01-30 60.31 61.15 60.31 60.96 0.0M
2025-01-29 60.21 60.26 60.13 60.14 0.0M
2025-01-28 60.13 60.42 59.75 59.75 0.0M
2025-01-27 60.84 61.25 59.56 59.56 0.0M
2025-01-24 61.27 61.27 60.87 60.99 0.0M
2025-01-23 61.35 61.48 61.22 61.41 0.0M
2025-01-22 61.82 62.00 61.36 61.49 0.0M
2025-01-21 61.73 61.97 61.68 61.97 0.0M
2025-01-20 61.96 62.00 61.70 61.96 0.0M
2025-01-17 61.55 62.24 61.55 62.16 0.0M
2025-01-16 60.94 61.24 60.84 61.24 0.0M
2025-01-15 60.51 61.09 60.37 61.09 0.0M
2025-01-14 59.81 60.05 59.81 60.00 0.0M
2025-01-13 59.96 60.05 59.74 59.74 0.0M
2025-01-10 60.22 60.29 59.84 59.84 0.0M
2025-01-09 59.89 60.38 59.89 60.36 0.0M
2025-01-08 60.29 60.38 59.94 59.99 0.0M
2025-01-07 59.93 60.19 59.77 60.19 0.0M
2025-01-06 60.60 60.60 60.15 60.21 0.0M
2025-01-03 60.47 60.75 60.27 60.60 0.0M
2025-01-02 59.45 60.44 59.27 60.44 0.0M