Xtrackers IE Physical Silver EUR Hedged ETC 4

XSLE
🏛️ Alemania →
50.71
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
2023-12-29 27.96 28.00 27.87 27.88 0.0M
2023-12-28 28.68 28.68 28.36 28.36 0.0M
2023-12-27 28.61 28.63 28.18 28.63 0.0M
2023-12-22 28.72 28.82 28.58 28.58 0.0M
2023-12-21 28.55 28.64 28.41 28.64 0.0M
2023-12-20 28.27 28.63 28.17 28.59 0.0M
2023-12-19 27.98 28.42 27.98 28.42 0.0M
2023-12-18 28.14 28.20 27.94 27.97 0.0M
2023-12-15 28.41 28.50 27.99 28.25 0.0M
2023-12-14 28.37 28.41 28.16 28.41 0.0M
2023-12-13 26.67 26.71 26.59 26.60 0.0M
2023-12-12 26.93 27.17 26.73 26.73 0.0M
2023-12-11 27.05 27.27 26.83 26.83 0.0M
2023-12-08 28.01 28.05 27.26 27.26 0.0M
2023-12-07 28.08 28.26 27.91 27.91 0.0M
2023-12-06 28.59 28.59 28.24 28.24 0.0M
2023-12-05 28.88 28.93 28.32 28.32 0.0M
2023-12-04 29.62 29.81 28.80 28.82 0.0M
2023-12-01 29.78 29.98 29.53 29.78 0.0M
2023-11-30 29.53 29.70 29.41 29.70 0.0M
2023-11-29 29.41 29.70 29.29 29.41 0.0M
2023-11-28 28.98 29.41 28.89 29.33 0.0M
2023-11-27 29.05 29.30 28.88 29.00 0.0M
2023-11-24 27.85 28.58 27.82 28.58 0.0M
2023-11-23 27.93 28.01 27.87 27.97 0.0M
2023-11-22 28.18 28.42 27.87 27.89 0.0M
2023-11-21 27.97 28.28 27.73 28.10 0.0M
2023-11-20 27.83 27.83 27.47 27.69 0.0M
2023-11-17 28.12 28.65 27.75 27.94 0.0M
2023-11-16 27.75 28.39 27.75 28.16 0.0M
2023-11-15 27.51 27.77 27.39 27.57 0.0M
2023-11-14 26.35 27.35 26.35 27.27 0.0M
2023-11-13 26.08 26.24 25.93 26.24 0.0M
2023-11-10 26.72 26.76 26.33 26.33 0.0M
2023-11-09 26.50 27.11 26.44 27.08 0.0M
2023-11-08 26.60 26.97 26.26 26.97 0.0M
2023-11-07 26.85 26.89 26.56 26.66 0.0M
2023-11-06 27.25 27.44 27.18 27.21 0.0M
2023-11-03 26.75 27.49 26.72 27.40 0.1M
2023-11-02 27.19 27.31 26.82 26.87 0.0M
2023-11-01 26.71 27.06 26.68 26.77 0.0M
2023-10-31 27.38 27.49 27.10 27.16 0.0M
2023-10-30 27.27 27.83 27.27 27.62 0.0M
2023-10-27 27.01 27.11 26.83 26.88 0.0M
2023-10-26 27.16 27.32 26.59 26.80 0.0M
2023-10-25 27.07 27.08 26.77 26.97 0.0M
2023-10-24 27.39 27.43 26.87 27.03 0.0M
2023-10-23 27.50 27.52 27.26 27.35 0.0M
2023-10-20 27.20 27.97 27.20 27.95 0.0M
2023-10-19 27.17 27.17 26.80 27.06 0.0M
2023-10-18 27.31 27.57 26.92 26.92 0.0M
2023-10-17 26.67 27.25 26.67 27.06 0.0M
2023-10-16 26.67 26.81 26.65 26.80 0.0M
2023-10-13 26.13 26.83 26.13 26.83 0.0M
2023-10-12 26.28 26.28 25.77 25.84 0.0M
2023-10-11 25.97 26.35 25.97 26.09 0.0M
2023-10-10 25.76 25.87 25.63 25.87 0.0M
2023-10-09 25.78 25.86 25.55 25.86 0.0M
2023-10-06 24.81 25.56 24.63 25.56 0.0M
2023-10-05 25.03 25.19 24.65 24.67 0.0M
2023-10-04 24.88 25.27 24.55 24.78 0.0M
2023-10-03 24.94 25.19 24.88 25.04 0.0M
2023-10-02 25.95 25.96 25.15 25.24 0.0M
2023-09-29 27.31 27.76 26.55 26.55 0.0M
2023-09-28 26.67 26.88 26.67 26.71 0.0M
2023-09-27 27.09 27.09 26.60 26.77 0.0M
2023-09-26 27.10 27.38 27.10 27.22 0.0M
2023-09-25 28.02 28.02 27.40 27.46 0.0M
2023-09-22 28.07 28.15 28.00 28.00 0.0M
2023-09-21 27.50 27.80 27.19 27.63 0.0M
2023-09-20 27.53 27.99 27.50 27.92 0.0M
2023-09-19 27.52 27.70 27.45 27.45 0.0M
2023-09-18 27.46 27.55 27.24 27.40 0.0M
2023-09-15 27.34 27.67 27.32 27.50 0.0M
2023-09-14 26.77 26.97 26.55 26.80 0.0M
2023-09-13 27.10 27.31 27.10 27.18 0.0M
2023-09-12 27.33 27.45 27.00 27.43 0.0M
2023-09-11 27.52 27.75 27.27 27.36 0.0M
2023-09-08 27.34 27.40 27.26 27.28 0.0M
2023-09-07 27.42 27.70 27.26 27.26 0.0M
2023-09-06 27.77 28.10 27.12 27.42 0.0M
2023-09-05 28.16 28.28 27.98 28.17 0.0M
2023-09-04 28.72 28.72 28.28 28.53 0.0M
2023-09-01 29.17 29.48 28.80 28.80 0.0M
2023-08-31 29.20 29.24 29.09 29.09 0.0M
2023-08-30 29.25 29.63 29.09 29.37 0.0M
2023-08-29 28.88 29.41 28.83 29.41 0.0M
2023-08-28 28.78 28.96 28.71 28.96 0.0M
2023-08-25 28.65 28.99 28.37 28.70 0.0M
2023-08-24 28.75 28.83 28.69 28.79 0.0M
2023-08-23 28.17 28.88 28.02 28.88 0.0M
2023-08-22 27.74 27.86 27.74 27.85 0.0M
2023-08-21 27.11 27.47 27.11 27.47 0.0M
2023-08-18 27.06 27.11 26.98 27.10 0.0M
2023-08-17 26.93 27.34 26.90 26.99 0.0M
2023-08-16 26.96 27.02 26.91 26.91 0.0M
2023-08-15 26.94 26.98 26.50 26.93 0.0M
2023-08-14 26.92 27.07 26.72 26.91 0.0M
2023-08-11 27.06 27.17 27.01 27.01 0.0M
2023-08-10 27.08 27.19 27.03 27.14 0.0M
2023-08-09 27.27 27.27 27.02 27.03 0.0M
2023-08-08 27.57 27.57 27.09 27.11 0.0M
2023-08-07 27.99 27.99 27.60 27.60 0.0M
2023-08-04 27.91 28.31 27.75 28.14 0.0M
2023-08-03 28.00 28.18 27.88 28.18 0.0M
2023-08-02 28.95 29.15 28.21 28.21 0.0M
2023-08-01 29.29 29.29 28.81 28.85 0.0M
2023-07-31 28.92 29.58 28.86 29.58 0.0M
2023-07-28 28.86 29.07 28.79 29.07 0.0M
2023-07-27 29.78 29.91 28.90 28.90 0.0M
2023-07-26 29.50 29.71 29.33 29.71 0.0M
2023-07-25 29.31 29.47 29.27 29.47 0.0M
2023-07-24 29.42 29.43 28.97 29.17 0.0M
2023-07-21 29.65 29.65 29.42 29.45 0.0M
2023-07-20 29.95 30.16 29.61 29.72 0.0M
2023-07-19 29.88 30.09 29.84 30.00 0.0M
2023-07-18 29.79 30.01 29.65 29.97 0.0M
2023-07-17 29.67 29.74 29.51 29.67 0.0M
2023-07-14 29.54 29.75 29.49 29.75 0.0M
2023-07-13 28.92 29.53 28.90 29.53 0.0M
2023-07-12 27.72 28.70 27.68 28.69 0.0M
2023-07-11 27.91 27.91 27.63 27.63 0.0M
2023-07-10 27.58 27.63 27.25 27.56 0.0M
2023-07-07 27.07 27.69 27.07 27.63 0.0M
2023-07-06 27.78 27.78 26.99 27.16 0.0M
2023-07-05 27.31 27.88 27.31 27.79 0.0M
2023-07-04 27.50 27.56 27.46 27.53 0.0M
2023-07-03 27.34 27.51 27.24 27.46 0.0M
2023-06-30 26.92 27.23 26.82 27.23 0.0M
2023-06-29 27.20 27.35 26.84 27.06 0.0M
2023-06-28 27.31 27.36 27.05 27.36 0.0M
2023-06-27 27.56 27.62 27.29 27.42 0.0M
2023-06-26 27.18 27.40 27.15 27.34 0.0M
2023-06-23 26.68 27.05 26.68 26.81 0.0M
2023-06-22 27.02 27.12 26.83 26.83 0.0M
2023-06-21 27.70 27.70 27.05 27.24 0.0M
2023-06-20 28.64 28.74 27.65 27.77 0.0M
2023-06-19 28.79 28.79 28.70 28.77 0.0M
2023-06-16 28.75 28.92 28.75 28.86 0.0M
2023-06-15 27.88 28.53 27.85 28.53 0.0M
2023-06-14 28.50 28.84 28.50 28.84 0.0M
2023-06-13 28.98 29.03 28.48 28.48 0.0M
2023-06-12 28.99 29.09 28.65 28.82 0.0M
2023-06-09 29.24 29.24 29.08 29.23 0.0M
2023-06-08 28.36 29.10 28.36 29.06 0.0M
2023-06-07 28.16 28.79 28.16 28.39 0.0M
2023-06-06 28.18 28.46 28.07 28.20 0.0M
2023-06-05 28.10 28.30 27.95 28.23 0.0M
2023-06-02 28.70 28.74 28.45 28.45 0.0M
2023-06-01 28.23 28.71 28.03 28.71 0.0M
2023-05-31 28.05 28.32 27.95 28.31 0.0M
2023-05-30 27.70 28.03 27.65 27.92 0.0M
2023-05-29 28.04 28.04 27.84 27.89 0.0M
2023-05-26 27.70 27.94 27.68 27.78 0.0M
2023-05-25 27.78 27.78 27.42 27.42 0.0M
2023-05-24 28.04 28.19 27.89 27.89 0.0M
2023-05-23 28.20 28.26 27.78 28.14 0.0M
2023-05-22 28.50 28.69 28.42 28.45 0.0M
2023-05-19 28.59 28.82 28.27 28.82 0.0M
2023-05-18 28.35 28.35 28.05 28.15 0.0M
2023-05-17 28.54 28.54 28.33 28.46 0.0M
2023-05-16 28.59 28.66 28.49 28.49 0.0M
2023-05-15 28.98 29.06 28.80 28.97 0.0M
2023-05-12 28.84 29.09 28.57 28.72 0.0M
2023-05-11 30.25 30.25 29.18 29.18 0.0M
2023-05-10 30.91 31.10 30.41 30.53 0.0M
2023-05-09 30.72 30.82 30.50 30.63 0.0M
2023-05-08 30.82 30.95 30.74 30.81 0.0M
2023-05-05 31.38 31.38 30.46 30.74 0.0M
2023-05-04 30.82 31.24 30.67 31.17 0.0M
2023-05-03 30.49 30.66 30.28 30.66 0.0M
2023-05-02 29.95 30.46 29.66 30.46 0.0M
2023-04-28 30.07 30.19 29.84 30.12 0.0M
2023-04-27 30.23 30.24 29.60 30.01 0.0M
2023-04-26 30.21 30.21 30.00 30.14 0.0M
2023-04-25 30.28 30.28 29.54 29.80 0.0M
2023-04-24 29.94 30.30 29.94 30.29 0.0M
2023-04-21 30.17 30.52 30.09 30.14 0.0M
2023-04-20 30.40 30.73 30.30 30.43 0.0M
2023-04-19 30.10 30.48 29.75 30.46 0.0M
2023-04-18 30.28 30.49 30.15 30.44 0.0M
2023-04-17 30.72 30.87 30.00 30.12 0.0M
2023-04-14 31.25 31.49 30.43 30.47 0.0M
2023-04-13 30.73 31.31 30.73 31.10 0.0M
2023-04-12 30.59 30.88 30.32 30.47 0.0M
2023-04-11 30.13 30.27 30.00 30.26 0.0M
2023-04-06 30.02 30.15 29.76 30.02 0.0M
2023-04-05 30.00 30.09 29.88 30.09 0.0M
2023-04-04 28.92 30.07 28.92 29.99 0.0M
2023-04-03 28.65 29.16 28.64 29.03 0.0M
2023-03-31 28.84 29.08 28.68 29.07 0.0M
2023-03-30 28.54 28.83 28.41 28.63 0.0M
2023-03-29 27.90 28.32 27.90 28.21 0.0M
2023-03-28 27.72 28.09 27.63 28.08 0.0M
2023-03-27 27.87 27.87 27.65 27.79 0.0M
2023-03-24 28.01 28.42 27.77 28.04 0.0M
2023-03-23 27.64 28.00 27.64 28.00 0.0M
2023-03-22 27.08 27.46 27.00 27.46 0.0M
2023-03-21 27.08 27.23 26.84 26.84 0.0M
2023-03-20 27.19 27.49 27.05 27.22 0.0M
2023-03-17 26.56 26.85 26.25 26.81 0.0M
2023-03-16 26.48 26.64 25.99 26.13 0.0M
2023-03-15 26.26 27.06 26.08 26.62 0.0M
2023-03-14 26.47 26.56 26.07 26.52 0.0M
2023-03-13 25.12 26.70 25.12 26.36 0.0M
2023-03-10 24.40 25.16 24.36 24.81 0.0M
2023-03-09 24.28 24.63 24.28 24.44 0.0M
2023-03-08 24.32 24.47 24.31 24.33 0.0M
2023-03-07 25.59 25.59 24.50 24.53 0.0M
2023-03-06 25.77 25.80 25.57 25.64 0.0M
2023-03-03 25.54 25.61 25.35 25.52 0.0M
2023-03-02 25.23 25.31 25.10 25.29 0.0M
2023-03-01 25.54 25.65 25.42 25.42 0.0M
2023-02-28 24.94 25.30 24.93 25.28 0.0M
2023-02-27 25.16 25.20 25.01 25.01 0.0M
2023-02-24 25.72 25.84 25.28 25.40 0.0M
2023-02-23 26.19 26.25 25.91 25.91 0.0M
2023-02-22 26.52 26.56 26.28 26.28 0.0M
2023-02-21 26.30 26.66 26.30 26.58 0.0M
2023-02-20 26.59 26.59 26.38 26.53 0.0M
2023-02-17 25.87 26.28 25.74 26.28 0.0M
2023-02-16 26.38 26.38 26.13 26.28 0.0M
2023-02-15 26.20 26.23 26.09 26.21 0.0M
2023-02-14 26.62 26.64 26.30 26.34 0.0M
2023-02-13 26.73 26.74 26.55 26.60 0.0M
2023-02-10 26.93 26.97 26.79 26.79 0.0M
2023-02-09 27.36 27.41 26.97 26.97 0.0M
2023-02-08 27.35 27.37 27.12 27.12 0.0M
2023-02-07 27.32 27.32 27.00 27.18 0.0M
2023-02-06 27.40 27.48 27.10 27.15 0.0M
2023-02-03 28.49 28.61 27.24 27.24 0.0M
2023-02-02 29.41 29.93 28.62 28.62 0.0M
2023-02-01 28.75 28.83 28.62 28.77 0.0M
2023-01-31 28.38 28.92 28.09 28.92 0.0M
2023-01-30 28.82 29.00 28.82 28.85 0.0M
2023-01-27 28.89 28.98 28.50 28.78 0.0M
2023-01-26 28.88 29.40 28.88 29.17 0.0M
2023-01-25 28.78 28.98 28.55 28.94 0.0M
2023-01-24 28.87 28.91 28.49 28.90 0.0M
2023-01-23 28.99 29.03 27.83 28.34 0.0M
2023-01-20 29.33 29.33 29.06 29.16 0.0M
2023-01-19 28.68 28.90 28.34 28.84 0.0M
2023-01-18 29.50 29.63 29.06 29.06 0.0M
2023-01-17 29.37 29.42 29.21 29.26 0.0M
2023-01-16 29.62 29.62 29.32 29.58 0.0M
2023-01-13 28.97 29.49 28.71 29.38 0.0M
2023-01-12 28.88 29.28 28.88 29.00 0.0M
2023-01-11 29.21 29.31 28.43 28.45 0.0M
2023-01-10 28.69 28.91 28.69 28.89 0.0M
2023-01-09 29.22 29.32 29.03 29.03 0.0M
2023-01-06 28.68 29.12 28.63 29.10 0.0M
2023-01-05 29.10 29.10 28.30 28.33 0.0M
2023-01-04 29.69 29.78 29.35 29.46 0.0M
2023-01-03 29.86 29.87 29.34 29.34 0.0M
2023-01-02 29.65 29.97 28.70 29.50 0.0M