Xtrackers CSI500 Swap ETF 1C USD

XCSI
🏛️ Alemania →
37.63
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 37.69 37.69 37.43 37.63 0.0M
2025-09-25 37.99 38.23 37.99 38.23 0.0M
2025-09-24 37.76 37.82 37.67 37.74 0.0M
2025-09-23 37.04 37.16 37.00 37.16 0.0M
2025-09-22 37.42 37.42 37.29 37.29 0.0M
2025-09-19 37.03 37.23 37.03 37.23 0.0M
2025-09-18 37.21 37.21 37.07 37.10 0.0M
2025-09-17 37.27 37.42 37.20 37.33 0.0M
2025-09-16 37.12 37.12 36.86 36.86 0.0M
2025-09-15 36.86 36.94 36.82 36.90 0.0M
2025-09-12 36.89 37.06 36.81 36.95 0.0M
2025-09-11 37.10 37.10 36.88 36.88 0.0M
2025-09-10 35.95 36.06 35.80 35.80 0.0M
2025-09-09 35.75 36.01 35.58 35.96 0.0M
2025-09-08 36.04 36.20 36.04 36.20 0.0M
2025-09-05 35.76 35.90 35.55 35.55 0.0M
2025-09-04 34.71 34.82 34.60 34.75 0.0M
2025-09-03 35.53 35.76 35.53 35.58 0.0M
2025-09-02 35.88 36.13 35.88 36.13 0.0M
2025-09-01 36.48 36.65 36.48 36.60 0.0M
2025-08-29 36.45 36.54 36.38 36.41 0.0M
2025-08-28 36.28 36.42 36.15 36.34 0.0M
2025-08-27 35.58 35.59 35.46 35.48 0.0M
2025-08-26 35.86 36.11 35.86 35.88 0.0M
2025-08-25 35.82 35.86 35.66 35.86 0.0M
2025-08-22 35.34 35.55 35.33 35.55 0.0M
2025-08-21 34.58 34.68 34.56 34.68 0.0M
2025-08-20 34.66 34.84 34.66 34.69 0.0M
2025-08-19 34.22 34.25 34.09 34.14 0.0M
2025-08-18 34.00 34.48 34.00 34.47 0.0M
2025-08-15 33.68 33.77 33.59 33.59 0.0M
2025-08-14 32.97 33.11 32.92 32.92 0.0M
2025-08-13 33.23 33.45 33.23 33.45 0.0M
2025-08-12 32.94 32.96 32.89 32.89 0.0M
2025-08-11 32.65 32.85 32.65 32.82 0.0M
2025-08-08 32.39 32.41 32.36 32.36 0.0M
2025-08-07 32.35 32.42 32.35 32.36 0.0M
2025-08-06 32.63 32.63 32.36 32.42 0.0M
2025-08-05 32.42 32.46 32.35 32.35 0.0M
2025-08-04 32.21 32.32 32.21 32.32 0.0M
2025-08-01 32.11 32.28 31.86 31.86 0.0M
2025-07-31 32.23 32.24 32.18 32.19 0.0M
2025-07-30 32.37 32.59 32.37 32.59 0.0M
2025-07-29 32.67 32.71 32.66 32.70 0.0M
2025-07-28 32.00 32.24 32.00 32.23 0.0M
2025-07-25 31.96 31.98 31.83 31.83 0.0M
2025-07-24 32.04 32.04 31.91 31.91 0.0M
2025-07-23 31.61 31.63 31.61 31.63 0.0M
2025-07-22 31.64 31.64 31.61 31.62 0.0M
2025-07-21 31.46 31.50 31.38 31.38 0.0M
2025-07-18 31.14 31.15 31.04 31.15 0.0M
2025-07-17 31.13 31.13 31.00 31.10 0.0M
2025-07-16 30.70 30.70 30.40 30.40 0.0M
2025-07-15 30.59 30.76 30.59 30.67 0.0M
2025-07-14 30.68 30.77 30.56 30.56 0.0M
2025-07-11 30.60 30.60 30.48 30.48 0.0M
2025-07-10 30.41 30.44 30.28 30.38 0.0M
2025-07-09 30.07 30.16 30.07 30.12 0.0M
2025-07-08 30.19 30.24 30.19 30.20 0.0M
2025-07-07 29.65 29.84 29.65 29.84 0.0M
2025-07-04 29.72 29.76 29.72 29.72 0.0M
2025-07-03 29.64 29.80 29.64 29.80 0.0M
2025-07-02 29.55 29.64 29.55 29.59 0.0M
2025-07-01 29.86 29.86 29.67 29.77 0.0M
2025-06-30 29.78 29.82 29.77 29.77 0.0M
2025-06-27 29.55 29.55 29.53 29.53 0.0M
2025-06-26 29.42 29.56 29.40 29.52 0.0M
2025-06-25 29.75 29.84 29.66 29.69 0.0M
2025-06-24 29.21 29.22 29.18 29.22 0.0M
2025-06-23 28.80 28.95 28.80 28.83 0.0M
2025-06-20 28.64 28.74 28.63 28.63 0.0M
2025-06-19 28.78 28.88 28.78 28.88 0.0M
2025-06-18 29.18 29.18 29.01 29.01 0.0M
2025-06-17 29.07 29.12 29.02 29.12 0.0M
2025-06-16 29.55 29.55 29.08 29.10 0.0M
2025-06-13 29.03 29.11 28.98 28.98 0.0M
2025-06-12 29.33 29.33 29.09 29.23 0.0M
2025-06-11 29.52 29.52 29.26 29.26 0.0M
2025-06-10 29.31 29.31 29.25 29.25 0.0M
2025-06-09 29.59 29.59 29.48 29.57 0.0M
2025-06-06 29.27 29.27 29.21 29.26 0.0M
2025-06-05 29.49 29.49 29.26 29.31 0.0M
2025-06-04 29.16 29.18 29.09 29.18 0.0M
2025-06-03 28.93 28.95 28.85 28.95 0.0M
2025-06-02 28.45 28.47 28.45 28.47 0.0M
2025-05-30 28.83 28.91 28.72 28.72 0.0M
2025-05-29 29.30 29.30 28.99 28.99 0.0M
2025-05-28 28.77 28.77 28.63 28.71 0.0M
2025-05-27 28.74 28.74 28.72 28.72 0.0M
2025-05-26 28.71 28.74 28.70 28.70 0.0M
2025-05-23 28.80 28.81 28.77 28.81 0.0M
2025-05-22 28.95 28.95 28.86 28.94 0.0M
2025-05-21 29.17 29.17 29.09 29.11 0.0M
2025-05-20 29.24 29.31 29.24 29.29 0.0M
2025-05-19 29.26 29.26 29.13 29.24 0.0M
2025-05-16 29.26 29.44 29.26 29.42 0.0M
2025-05-15 29.26 29.33 29.19 29.19 0.0M
2025-05-14 29.75 29.89 29.62 29.89 0.0M
2025-05-13 29.87 29.90 29.80 29.80 0.0M
2025-05-12 29.86 30.26 29.86 30.23 0.0M
2025-05-09 29.01 29.12 29.01 29.05 0.0M
2025-05-08 29.24 29.25 29.04 29.20 0.0M
2025-05-07 28.86 28.92 28.86 28.88 0.0M
2025-05-06 29.02 29.20 29.02 29.20 0.0M
2025-05-05 28.85 28.98 28.69 28.98 0.0M
2025-05-02 28.46 28.58 28.46 28.58 0.0M
2025-04-30 28.07 28.15 28.02 28.07 0.0M
2025-04-29 27.92 27.99 27.92 27.99 0.0M
2025-04-28 27.90 27.92 27.83 27.83 0.0M
2025-04-25 28.07 28.11 28.03 28.06 0.0M
2025-04-24 27.96 28.06 27.91 28.06 0.0M
2025-04-23 27.93 28.18 27.93 28.08 0.0M
2025-04-22 27.58 27.64 27.58 27.64 0.0M
2025-04-17 27.44 27.66 27.44 27.47 0.0M
2025-04-16 27.43 27.63 27.43 27.57 0.0M
2025-04-15 27.83 27.83 27.70 27.78 0.0M
2025-04-14 27.66 27.97 27.66 27.84 0.0M
2025-04-11 27.66 27.77 27.61 27.61 0.0M
2025-04-10 27.91 27.91 27.61 27.61 0.0M
2025-04-09 27.59 27.59 26.82 26.99 0.0M
2025-04-08 26.93 27.34 26.70 26.84 0.0M
2025-04-07 29.60 29.60 26.37 26.39 0.0M
2025-04-04 29.58 29.58 28.29 29.03 0.0M
2025-04-03 30.13 30.13 29.66 29.83 0.0M
2025-04-02 31.09 31.09 30.92 30.92 0.0M
2025-04-01 30.96 31.11 30.95 31.05 0.0M
2025-03-31 30.78 30.91 30.73 30.82 0.0M
2025-03-28 31.13 31.24 31.00 31.00 0.0M
2025-03-27 31.44 31.46 31.41 31.46 0.0M
2025-03-26 31.22 31.47 31.22 31.38 0.0M
2025-03-25 31.10 31.35 31.10 31.18 0.0M
2025-03-24 31.16 31.31 31.16 31.24 0.0M
2025-03-21 31.10 31.20 31.10 31.20 0.0M
2025-03-20 31.45 31.68 31.44 31.44 0.0M
2025-03-19 31.64 31.80 31.64 31.70 0.0M
2025-03-18 31.70 31.78 31.70 31.73 0.0M
2025-03-17 31.70 31.86 31.70 31.86 0.0M
2025-03-14 31.91 32.03 31.91 32.01 0.0M
2025-03-13 31.16 31.38 31.09 31.38 0.0M
2025-03-12 31.23 31.28 31.23 31.28 0.0M
2025-03-11 31.33 31.34 31.23 31.23 0.0M
2025-03-10 31.22 31.22 31.10 31.11 0.0M
2025-03-07 31.35 31.38 31.30 31.32 0.0M
2025-03-06 31.53 31.60 31.52 31.52 0.0M
2025-03-05 31.43 31.43 31.15 31.19 0.0M
2025-03-04 31.65 31.65 31.53 31.53 0.0M
2025-03-03 31.58 31.64 31.57 31.57 0.0M
2025-02-28 31.47 31.67 31.47 31.67 0.0M
2025-02-27 32.23 32.35 32.23 32.26 0.0M
2025-02-26 32.48 32.48 32.36 32.36 0.0M
2025-02-25 32.07 32.18 32.07 32.18 0.0M
2025-02-24 32.34 32.45 32.33 32.33 0.0M
2025-02-21 32.42 32.80 32.42 32.80 0.0M
2025-02-20 31.95 32.19 31.95 32.19 0.0M
2025-02-19 31.77 31.90 31.77 31.90 0.0M
2025-02-18 31.35 31.38 31.33 31.33 0.0M
2025-02-17 31.80 31.83 31.79 31.83 0.0M
2025-02-14 32.08 32.08 32.01 32.01 0.0M
2025-02-13 31.45 31.62 31.45 31.62 0.0M
2025-02-12 32.00 32.08 31.89 32.07 0.0M
2025-02-11 31.62 31.64 31.61 31.61 0.0M
2025-02-10 31.80 31.84 31.79 31.84 0.0M
2025-02-07 31.45 31.52 31.44 31.44 0.0M
2025-02-06 30.92 31.32 30.88 30.88 0.0M
2025-02-05 30.20 30.38 30.20 30.28 0.0M
2025-02-04 30.40 30.50 30.38 30.50 0.0M
2025-02-03 30.01 30.16 30.01 30.16 0.0M
2025-01-31 30.71 30.71 30.36 30.36 0.0M
2025-01-30 30.46 30.55 30.25 30.55 0.0M
2025-01-29 30.50 30.50 30.38 30.38 0.0M
2025-01-28 30.08 30.15 30.08 30.12 0.0M
2025-01-27 29.85 30.12 29.85 30.12 0.0M
2025-01-24 30.26 30.61 30.16 30.61 0.0M
2025-01-23 30.00 30.00 29.87 29.97 0.0M
2025-01-22 30.04 30.24 30.04 30.20 0.0M
2025-01-21 30.32 30.32 30.20 30.20 0.0M
2025-01-20 30.25 30.48 30.21 30.48 0.0M
2025-01-17 30.13 30.28 29.98 30.28 0.0M
2025-01-16 29.91 29.91 29.81 29.81 0.0M
2025-01-15 29.72 29.78 29.71 29.78 0.0M
2025-01-14 30.05 30.05 29.98 29.98 0.0M
2025-01-13 29.02 29.04 29.02 29.04 0.0M
2025-01-10 28.72 28.72 28.64 28.64 0.0M
2025-01-09 29.15 29.18 29.11 29.11 0.0M
2025-01-08 29.11 29.40 29.04 29.40 0.0M
2025-01-07 29.12 29.15 29.09 29.15 0.0M
2025-01-06 28.96 29.58 28.93 28.93 0.0M
2025-01-03 29.09 29.09 28.94 29.00 0.0M
2025-01-02 29.74 29.87 29.34 29.87 0.0M