Xtrackers ShortDAX Daily Swap UCITS ETF 1C

XSDX
🏛️ Alemania →
9.64
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
2021-12-30 13.53 13.55 13.50 13.51 0.0M
2021-12-29 13.46 13.56 13.45 13.54 0.3M
2021-12-28 13.54 13.54 13.43 13.44 0.3M
2021-12-27 13.65 13.65 13.53 13.53 0.2M
2021-12-23 13.71 13.73 13.61 13.62 0.3M
2021-12-22 13.86 13.91 13.76 13.76 0.4M
2021-12-21 13.97 14.01 13.89 13.89 0.1M
2021-12-20 14.14 14.24 14.04 14.10 0.2M
2021-12-17 13.78 13.92 13.76 13.83 0.1M
2021-12-16 13.66 13.74 13.60 13.74 0.2M
2021-12-15 13.84 13.88 13.84 13.88 0.1M
2021-12-14 13.71 13.90 13.70 13.89 0.2M
2021-12-13 13.73 13.76 13.60 13.75 0.2M
2021-12-10 13.79 13.79 13.70 13.75 0.1M
2021-12-09 13.68 13.76 13.67 13.75 0.1M
2021-12-08 13.63 13.70 13.58 13.70 0.4M
2021-12-07 13.83 13.83 13.58 13.58 0.5M
2021-12-06 14.06 14.20 13.96 13.98 0.3M
2021-12-03 13.98 14.24 13.97 14.19 0.3M
2021-12-02 14.08 14.16 14.01 14.09 0.8M
2021-12-01 14.12 14.15 13.89 13.91 0.5M
2021-11-30 14.26 14.34 14.10 14.25 0.0M
2021-11-29 13.99 14.12 13.95 14.09 0.7M
2021-11-26 13.96 14.13 13.89 14.12 0.3M
2021-11-25 13.56 13.59 13.53 13.55 0.1M
2021-11-24 13.53 13.70 13.53 13.59 0.4M
2021-11-23 13.51 13.60 13.44 13.55 0.2M
2021-11-22 13.34 13.41 13.33 13.39 0.2M
2021-11-19 13.28 13.41 13.27 13.36 0.2M
2021-11-18 13.28 13.33 13.26 13.30 0.5M
2021-11-17 13.29 13.29 13.26 13.28 0.2M
2021-11-16 13.35 13.36 13.28 13.29 0.4M
2021-11-15 13.41 13.42 13.38 13.38 0.1M
2021-11-12 13.41 13.43 13.40 13.41 0.1M
2021-11-11 13.44 13.46 13.41 13.43 0.1M
2021-11-10 13.45 13.51 13.44 13.44 0.1M
2021-11-09 13.48 13.48 13.42 13.46 0.3M
2021-11-08 13.46 13.48 13.44 13.46 0.0M
2021-11-05 13.49 13.49 13.43 13.46 0.2M
2021-11-04 13.47 13.50 13.45 13.48 0.2M
2021-11-03 13.53 13.56 13.52 13.53 0.2M
2021-11-02 13.65 13.65 13.54 13.54 0.2M
2021-11-01 13.69 13.70 13.63 13.66 0.1M
2021-10-29 13.87 13.93 13.78 13.78 0.2M
2021-10-28 13.77 13.83 13.76 13.77 0.2M
2021-10-27 13.73 13.77 13.73 13.77 0.1M
2021-10-26 13.78 13.80 13.69 13.71 0.1M
2021-10-25 13.90 13.90 13.85 13.85 0.0M
2021-10-22 13.93 13.93 13.85 13.90 0.1M
2021-10-21 14.00 14.00 13.93 13.96 0.0M
2021-10-20 13.97 13.97 13.90 13.92 0.1M
2021-10-19 13.90 13.98 13.90 13.93 0.1M
2021-10-18 13.93 14.02 13.92 13.97 0.0M
2021-10-15 13.97 13.98 13.86 13.87 0.1M
2021-10-14 14.10 14.12 13.99 13.99 0.1M
2021-10-13 14.29 14.29 14.16 14.19 0.2M
2021-10-12 14.40 14.40 14.26 14.29 0.1M
2021-10-11 14.28 14.31 14.23 14.23 0.1M
2021-10-08 14.19 14.24 14.17 14.23 0.1M
2021-10-07 14.27 14.30 14.18 14.18 0.3M
2021-10-06 14.41 14.60 14.40 14.46 1.4M
2021-10-05 14.37 14.42 14.24 14.24 0.3M
2021-10-04 14.36 14.41 14.27 14.41 0.4M
2021-10-01 14.42 14.43 14.20 14.28 0.5M
2021-09-30 14.05 14.20 14.04 14.19 0.4M
2021-09-29 14.12 14.15 14.05 14.10 0.2M
2021-09-28 13.96 14.27 13.95 14.20 0.4M
2021-09-27 13.80 13.92 13.80 13.91 0.4M
2021-09-24 13.95 13.98 13.93 13.96 0.3M
2021-09-23 13.88 13.90 13.82 13.85 0.6M
2021-09-22 14.02 14.10 13.98 13.98 0.5M
2021-09-21 14.23 14.26 14.10 14.12 0.3M
2021-09-20 14.26 14.43 14.22 14.33 1.0M
2021-09-17 13.76 14.05 13.76 14.00 0.7M
2021-09-16 13.84 13.89 13.79 13.87 0.1M
2021-09-15 13.80 13.90 13.80 13.90 0.1M
2021-09-14 13.81 13.85 13.78 13.80 0.1M
2021-09-13 13.82 13.83 13.75 13.83 0.3M
2021-09-10 13.88 13.91 13.83 13.91 0.0M
2021-09-09 14.03 14.05 13.84 13.88 0.3M
2021-09-08 13.88 13.92 13.79 13.91 0.4M
2021-09-07 13.65 13.72 13.64 13.71 0.1M
2021-09-06 13.72 13.73 13.62 13.63 0.2M
2021-09-03 13.71 13.86 13.70 13.77 0.6M
2021-09-02 13.74 13.74 13.70 13.71 0.2M
2021-09-01 13.61 13.77 13.60 13.73 0.2M
2021-08-31 13.63 13.77 13.57 13.72 0.2M
2021-08-30 13.70 13.70 13.67 13.68 0.1M
2021-08-27 13.79 13.79 13.70 13.70 0.1M
2021-08-26 13.79 13.84 13.74 13.77 0.1M
2021-08-25 13.65 13.71 13.65 13.71 0.0M
2021-08-24 13.68 13.70 13.66 13.66 0.1M
2021-08-23 13.68 13.74 13.67 13.71 0.1M
2021-08-20 13.82 13.88 13.75 13.75 0.1M
2021-08-19 13.80 13.91 13.76 13.79 0.3M
2021-08-18 13.64 13.70 13.62 13.62 0.2M
2021-08-17 13.70 13.75 13.66 13.66 0.2M
2021-08-16 13.69 13.72 13.62 13.66 0.1M
2021-08-13 13.64 13.65 13.56 13.61 0.3M
2021-08-12 13.73 13.74 13.62 13.63 0.1M
2021-08-11 13.78 13.83 13.69 13.74 0.1M
2021-08-10 13.79 13.81 13.77 13.78 0.1M
2021-08-09 13.79 13.85 13.77 13.81 0.1M
2021-08-06 13.79 13.82 13.77 13.81 0.1M
2021-08-05 13.87 13.87 13.81 13.81 0.1M
2021-08-04 13.90 13.94 13.84 13.87 0.2M
2021-08-03 14.00 14.02 13.94 13.98 0.1M
2021-08-02 13.91 14.02 13.85 13.98 0.1M
2021-07-30 14.05 14.08 13.95 13.99 0.1M
2021-07-29 13.96 13.98 13.90 13.92 0.0M
2021-07-28 14.01 14.04 13.97 13.97 0.1M
2021-07-27 14.00 14.10 13.98 14.02 0.2M
2021-07-26 13.96 14.00 13.93 13.93 0.1M
2021-07-23 13.96 13.96 13.89 13.89 0.2M
2021-07-22 14.01 14.05 13.98 14.02 0.3M
2021-07-21 14.29 14.32 14.11 14.11 0.3M
2021-07-20 14.28 14.43 14.24 14.30 0.4M
2021-07-19 14.16 14.46 14.16 14.39 0.4M
2021-07-16 13.93 14.09 13.88 14.02 0.1M
2021-07-15 13.86 13.97 13.86 13.94 0.1M
2021-07-14 13.84 13.86 13.80 13.81 0.1M
2021-07-13 13.82 13.84 13.80 13.80 0.1M
2021-07-12 13.88 13.95 13.80 13.81 0.2M
2021-07-09 14.05 14.08 13.90 13.90 0.1M
2021-07-08 14.04 14.24 14.03 14.15 0.6M
2021-07-07 13.98 13.98 13.90 13.90 0.2M
2021-07-06 13.99 14.10 13.95 14.06 0.2M
2021-07-05 13.97 14.04 13.93 13.94 0.3M
2021-07-02 13.96 13.98 13.90 13.94 0.1M
2021-07-01 13.96 14.08 13.90 13.99 0.2M
2021-06-30 13.90 14.11 13.90 14.04 0.3M
2021-06-29 13.97 13.97 13.86 13.92 0.0M
2021-06-28 14.00 14.04 13.95 14.04 0.1M
2021-06-25 14.01 14.05 13.98 13.98 0.0M
2021-06-24 14.05 14.10 14.00 14.00 0.1M
2021-06-23 13.95 14.12 13.95 14.12 0.1M
2021-06-22 14.01 14.07 13.95 13.96 0.0M
2021-06-21 14.22 14.25 13.99 13.99 0.2M
2021-06-18 13.89 14.16 13.89 14.14 0.1M
2021-06-17 13.96 13.96 13.87 13.89 0.1M
2021-06-16 13.87 13.94 13.87 13.91 0.1M
2021-06-15 13.87 13.91 13.84 13.90 0.3M
2021-06-14 13.86 13.93 13.84 13.93 0.2M
2021-06-11 14.05 14.05 13.93 13.93 0.0M
2021-06-10 14.03 14.08 13.99 14.04 0.0M
2021-06-09 13.98 14.10 13.98 14.03 0.1M
2021-06-08 13.95 13.98 13.91 13.98 0.2M
2021-06-07 13.96 14.00 13.90 13.95 0.2M
2021-06-04 13.97 14.00 13.92 13.93 0.1M
2021-06-03 14.04 14.11 13.97 13.99 0.1M
2021-06-02 14.01 14.06 13.99 14.01 0.1M
2021-06-01 14.08 14.09 13.94 14.04 0.3M
2021-05-31 14.12 14.18 14.12 14.18 0.1M
2021-05-28 14.17 14.17 14.07 14.09 0.0M
2021-05-27 14.20 14.23 14.13 14.18 0.1M
2021-05-26 14.09 14.19 14.09 14.16 0.1M
2021-05-25 14.07 14.15 14.05 14.15 0.5M
2021-05-21 14.19 14.24 14.15 14.17 0.1M
2021-05-20 14.39 14.49 14.24 14.24 0.1M
2021-05-19 14.42 14.60 14.37 14.49 0.2M
2021-05-18 14.12 14.26 14.09 14.24 0.2M
2021-05-17 14.19 14.26 14.16 14.23 0.1M
2021-05-14 14.31 14.39 14.20 14.20 0.3M
2021-05-13 14.64 14.77 14.39 14.40 0.1M
2021-05-12 14.47 14.54 14.40 14.47 0.1M
2021-05-11 14.39 14.58 14.39 14.49 0.3M
2021-05-10 14.22 14.27 14.22 14.23 0.2M
2021-05-07 14.28 14.32 14.22 14.22 0.2M
2021-05-06 14.41 14.52 14.35 14.42 0.1M
2021-05-05 14.65 14.65 14.45 14.45 0.2M
2021-05-04 14.41 14.77 14.40 14.76 0.2M
2021-05-03 14.44 14.52 14.37 14.39 0.1M
2021-04-30 14.45 14.50 14.39 14.50 0.1M
2021-04-29 14.35 14.54 14.34 14.49 0.2M
2021-04-28 14.34 14.38 14.31 14.35 0.0M
2021-04-27 14.37 14.43 14.36 14.39 0.0M
2021-04-26 14.35 14.39 14.33 14.36 0.1M
2021-04-23 14.37 14.48 14.35 14.37 0.1M
2021-04-22 14.41 14.41 14.33 14.33 0.1M
2021-04-21 14.47 14.56 14.43 14.44 0.1M
2021-04-20 14.30 14.53 14.28 14.52 0.3M
2021-04-19 14.19 14.30 14.18 14.30 0.2M
2021-04-16 14.38 14.38 14.20 14.21 0.2M
2021-04-15 14.43 14.43 14.39 14.40 0.0M
2021-04-14 14.41 14.45 14.41 14.45 0.1M
2021-04-13 14.42 14.44 14.38 14.43 0.1M
2021-04-12 14.43 14.45 14.40 14.45 0.1M
2021-04-09 14.47 14.49 14.43 14.43 0.1M
2021-04-08 14.43 14.50 14.41 14.46 0.2M
2021-04-07 14.46 14.50 14.42 14.48 0.3M
2021-04-06 14.43 14.45 14.36 14.44 0.3M
2021-04-01 14.62 14.63 14.55 14.55 0.1M
2021-03-31 14.67 14.67 14.64 14.65 0.2M
2021-03-30 14.75 14.76 14.63 14.64 0.4M
2021-03-29 14.85 14.90 14.81 14.83 0.2M
2021-03-26 14.94 14.97 14.89 14.92 0.2M
2021-03-25 15.14 15.29 15.04 15.04 0.7M
2021-03-24 15.13 15.14 15.06 15.06 0.1M
2021-03-23 15.09 15.15 14.97 15.00 0.1M
2021-03-22 15.13 15.14 15.00 15.01 0.2M
2021-03-19 15.00 15.10 14.94 15.06 0.1M
2021-03-18 15.00 15.00 14.87 14.89 0.3M
2021-03-17 15.11 15.14 15.09 15.09 0.0M
2021-03-16 15.15 15.16 15.08 15.12 0.1M
2021-03-15 15.17 15.27 15.12 15.22 0.2M
2021-03-12 15.20 15.23 15.16 15.18 0.1M
2021-03-11 15.12 15.16 15.09 15.11 0.1M
2021-03-10 15.27 15.27 15.12 15.15 0.4M
2021-03-09 15.35 15.38 15.22 15.25 0.7M
2021-03-08 15.73 15.76 15.29 15.32 0.5M
2021-03-05 15.79 15.88 15.67 15.83 0.2M
2021-03-04 15.72 15.78 15.65 15.68 0.1M
2021-03-03 15.60 15.76 15.54 15.67 0.2M
2021-03-02 15.78 15.78 15.64 15.70 0.1M
2021-03-01 15.81 15.89 15.73 15.73 0.1M
2021-02-26 16.11 16.11 15.90 15.99 0.2M
2021-02-25 15.71 15.90 15.70 15.90 0.1M
2021-02-24 15.90 15.90 15.77 15.77 0.1M
2021-02-23 15.79 16.14 15.78 15.92 0.5M
2021-02-22 15.94 15.99 15.80 15.81 0.1M
2021-02-19 15.86 15.89 15.74 15.77 0.1M
2021-02-18 15.84 15.96 15.82 15.90 0.5M
2021-02-17 15.77 15.89 15.75 15.89 0.1M
2021-02-16 15.63 15.72 15.63 15.69 0.1M
2021-02-15 15.65 15.69 15.62 15.64 0.1M
2021-02-12 15.81 15.86 15.71 15.71 0.1M
2021-02-11 15.84 15.86 15.72 15.73 0.2M
2021-02-10 15.73 15.97 15.73 15.85 0.3M
2021-02-09 15.74 15.81 15.72 15.75 0.2M
2021-02-08 15.60 15.71 15.59 15.71 0.1M
2021-02-05 15.72 15.76 15.66 15.71 0.1M
2021-02-04 15.82 15.82 15.70 15.71 0.2M
2021-02-03 15.81 15.93 15.80 15.86 0.4M
2021-02-02 16.12 16.12 15.96 15.96 0.2M
2021-02-01 16.31 16.33 16.20 16.22 0.2M
2021-01-29 16.44 16.49 16.28 16.46 0.1M
2021-01-28 16.40 16.61 16.15 16.17 0.6M
2021-01-27 16.04 16.40 15.98 16.23 0.4M
2021-01-26 16.19 16.19 15.89 15.95 0.3M
2021-01-25 15.87 16.26 15.87 16.23 0.3M
2021-01-22 15.99 16.10 15.93 15.97 0.2M
2021-01-21 15.79 15.93 15.79 15.93 0.1M
2021-01-20 15.98 16.00 15.87 15.90 0.1M
2021-01-19 15.91 16.04 15.91 16.03 0.1M
2021-01-18 16.12 16.12 15.99 15.99 0.1M
2021-01-15 15.91 16.18 15.89 16.07 0.2M
2021-01-14 15.86 15.88 15.80 15.83 0.1M
2021-01-13 15.92 15.97 15.86 15.89 0.2M
2021-01-12 15.84 15.97 15.84 15.92 0.1M
2021-01-11 15.87 16.04 15.82 15.91 0.1M
2021-01-08 15.71 15.82 15.68 15.77 0.2M
2021-01-07 15.90 15.92 15.82 15.85 0.1M
2021-01-06 16.16 16.25 15.92 15.96 0.2M
2021-01-05 16.20 16.33 16.11 16.23 0.2M
2021-01-04 15.97 16.21 15.94 16.18 0.3M