Xtrackers S&P 500 Swap UCITS ETF 5C - EUR Hedged

XS5E
🏛️ Alemania →
9.81
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 7.19 7.19 7.18 7.18 0.0M
2023-12-28 7.18 7.19 7.18 7.19 0.0M
2023-12-27 7.18 7.18 7.17 7.17 0.0M
2023-12-22 7.12 7.15 7.12 7.15 0.0M
2023-12-21 7.10 7.11 7.09 7.11 0.0M
2023-12-20 7.16 7.17 7.14 7.16 0.0M
2023-12-19 7.12 7.15 7.12 7.15 0.0M
2023-12-18 7.09 7.12 7.08 7.12 0.0M
2023-12-15 7.11 7.11 7.08 7.09 0.0M
2023-12-14 7.09 7.10 7.09 7.09 0.0M
2023-12-13 6.98 6.98 6.98 6.98 0.0M
2023-12-12 6.95 6.95 6.94 6.95 0.0M
2023-12-11 6.91 6.92 6.90 6.91 0.0M
2023-12-08 6.87 6.89 6.87 6.89 0.0M
2023-12-07 6.84 6.88 6.83 6.87 0.2M
2023-12-06 6.88 6.89 6.86 6.86 0.0M
2023-12-05 6.84 6.86 6.84 6.86 0.0M
2023-12-04 6.94 6.94 6.84 6.84 0.0M
2023-12-01 6.84 6.88 6.84 6.88 0.0M
2023-11-30 6.85 6.85 6.83 6.83 0.0M
2023-11-29 6.85 6.87 6.84 6.84 0.0M
2023-11-28 6.83 6.86 6.81 6.86 0.0M
2023-11-27 6.83 6.84 6.83 6.84 0.0M
2023-11-24 6.84 6.85 6.84 6.84 0.0M
2023-11-23 6.85 6.85 6.84 6.85 0.0M
2023-11-22 6.82 6.84 6.82 6.84 3.0M
2023-11-21 6.83 6.83 6.81 6.81 0.0M
2023-11-20 6.78 6.81 6.78 6.81 0.0M
2023-11-17 6.78 6.79 6.77 6.77 0.0M
2023-11-16 6.76 6.77 6.74 6.74 0.0M
2023-11-15 6.77 6.78 6.76 6.77 0.0M
2023-11-14 6.63 6.76 6.63 6.76 0.0M
2023-11-13 6.61 6.63 6.61 6.63 0.0M
2023-11-10 6.55 6.57 6.53 6.57 0.0M
2023-11-09 6.58 6.59 6.58 6.59 0.0M
2023-11-08 6.57 6.58 6.57 6.57 0.0M
2023-11-07 6.54 6.58 6.54 6.58 0.0M
2023-11-06 6.56 6.56 6.55 6.55 0.0M
2023-11-03 6.48 6.56 6.48 6.56 0.0M
2023-11-02 6.39 6.46 6.39 6.46 0.0M
2023-11-01 6.29 6.32 6.28 6.32 0.0M
2023-10-31 6.25 6.28 6.25 6.26 0.0M
2023-10-30 6.22 6.23 6.22 6.23 0.0M
2023-10-27 6.24 6.24 6.23 6.23 0.0M
2023-10-26 6.24 6.28 6.24 6.25 0.0M
2023-10-25 6.36 6.37 6.34 6.34 0.0M
2023-10-24 6.37 6.37 6.36 6.37 0.0M
2023-10-23 6.36 6.37 6.32 6.37 0.0M
2023-10-20 6.40 6.42 6.36 6.36 0.0M
2023-10-19 6.48 6.49 6.48 6.48 0.0M
2023-10-18 6.56 6.56 6.53 6.53 0.0M
2023-10-17 6.56 6.59 6.55 6.59 0.0M
2023-10-16 6.53 6.58 6.52 6.58 0.0M
2023-10-13 6.55 6.55 6.51 6.52 0.0M
2023-10-12 6.60 6.61 6.57 6.57 0.0M
2023-10-11 6.56 6.58 6.55 6.55 0.0M
2023-10-10 6.52 6.59 6.52 6.58 0.0M
2023-10-09 6.43 6.47 6.41 6.47 0.0M
2023-10-06 6.39 6.44 6.39 6.44 0.0M
2023-10-05 6.39 6.41 6.37 6.37 0.0M
2023-10-04 6.32 6.37 6.32 6.37 0.0M
2023-10-03 6.45 6.45 6.35 6.35 0.0M
2023-10-02 6.48 6.50 6.44 6.46 0.0M
2023-09-29 6.49 6.50 6.48 6.48 0.0M
2023-09-28 6.43 6.47 6.41 6.47 0.3M
2023-09-27 6.45 6.46 6.42 6.43 1.4M
2023-09-26 6.48 6.49 6.44 6.44 0.0M
2023-09-25 6.51 6.52 6.47 6.51 0.0M
2023-09-22 6.52 6.55 6.52 6.55 0.0M
2023-09-21 6.61 6.61 6.55 6.56 0.0M
2023-09-20 6.69 6.70 6.69 6.70 0.0M
2023-09-19 6.70 6.72 6.66 6.66 0.0M
2023-09-18 6.72 6.72 6.70 6.71 0.0M
2023-09-15 6.80 6.80 6.72 6.72 0.0M
2023-09-14 6.74 6.77 6.73 6.77 0.0M
2023-09-13 6.71 6.74 6.71 6.74 0.0M
2023-09-12 6.75 6.75 6.73 6.73 0.0M
2023-09-11 6.73 6.74 6.73 6.73 0.0M
2023-09-08 6.71 6.73 6.68 6.73 0.0M
2023-09-07 6.70 6.70 6.66 6.69 0.0M
2023-09-06 6.75 6.76 6.71 6.71 0.0M
2023-09-05 6.78 6.78 6.77 6.78 0.0M
2023-09-04 6.80 6.81 6.79 6.79 0.0M
2023-09-01 6.79 6.83 6.79 6.79 0.0M
2023-08-31 6.80 6.82 6.80 6.81 0.0M
2023-08-30 6.77 6.79 6.76 6.79 0.0M
2023-08-29 6.68 6.74 6.67 6.74 0.0M
2023-08-28 6.64 6.65 6.64 6.65 0.0M
2023-08-25 6.58 6.61 6.58 6.61 0.0M
2023-08-24 6.73 6.73 6.64 6.64 0.0M
2023-08-23 6.62 6.66 6.61 6.66 0.0M
2023-08-22 6.63 6.65 6.62 6.62 0.0M
2023-08-21 6.58 6.60 6.57 6.57 0.0M
2023-08-18 6.58 6.58 6.54 6.56 0.0M
2023-08-17 6.64 6.64 6.62 6.62 0.0M
2023-08-16 6.68 6.70 6.67 6.68 0.0M
2023-08-15 6.76 6.76 6.71 6.71 0.0M
2023-08-14 6.71 6.74 6.71 6.74 0.0M
2023-08-11 6.73 6.73 6.71 6.71 0.0M
2023-08-10 6.75 6.78 6.75 6.78 0.0M
2023-08-09 6.79 6.79 6.73 6.73 0.0M
2023-08-08 6.78 6.78 6.73 6.73 0.0M
2023-08-07 6.76 6.77 6.76 6.77 0.0M
2023-08-04 6.79 6.81 6.77 6.81 0.0M
2023-08-03 6.78 6.78 6.77 6.78 0.0M
2023-08-02 6.85 6.86 6.81 6.81 0.0M
2023-08-01 6.91 6.91 6.88 6.88 0.0M
2023-07-31 6.89 6.90 6.89 6.90 0.0M
2023-07-28 6.86 6.91 6.85 6.91 0.0M
2023-07-27 6.90 6.92 6.90 6.91 0.0M
2023-07-26 6.88 6.89 6.86 6.86 0.0M
2023-07-25 6.87 6.88 6.86 6.88 0.0M
2023-07-24 6.83 6.87 6.83 6.86 0.0M
2023-07-21 6.84 6.86 6.84 6.85 0.0M
2023-07-20 6.86 6.87 6.84 6.86 0.0M
2023-07-19 6.87 6.89 6.86 6.88 0.0M
2023-07-18 6.81 6.83 6.81 6.83 0.0M
2023-07-17 6.72 6.81 6.72 6.81 0.0M
2023-07-14 6.79 6.81 6.79 6.81 0.0M
2023-07-13 6.76 6.77 6.76 6.77 0.0M
2023-07-12 6.70 6.75 6.70 6.75 0.0M
2023-07-11 6.66 6.66 6.65 6.66 0.0M
2023-07-10 6.61 6.64 6.61 6.64 0.0M
2023-07-07 6.64 6.66 6.64 6.66 0.0M
2023-07-06 6.69 6.69 6.62 6.62 0.0M
2023-07-05 6.70 6.71 6.69 6.71 0.0M
2023-07-04 6.72 6.72 6.71 6.72 0.0M
2023-07-03 6.71 6.71 6.71 6.71 0.0M
2023-06-30 6.63 6.70 6.63 6.70 0.0M
2023-06-29 6.61 6.63 6.61 6.62 0.0M
2023-06-28 6.59 6.61 6.59 6.61 0.0M
2023-06-27 6.55 6.57 6.55 6.57 0.0M
2023-06-26 6.57 6.57 6.55 6.55 0.0M
2023-06-23 6.58 6.58 6.56 6.56 0.0M
2023-06-22 6.57 6.59 6.57 6.59 0.0M
2023-06-21 6.61 6.62 6.60 6.60 0.0M
2023-06-20 6.63 6.64 6.60 6.60 0.0M
2023-06-19 6.65 6.65 6.63 6.64 0.0M
2023-06-16 6.67 6.69 6.67 6.67 0.0M
2023-06-15 6.59 6.65 6.53 6.65 0.0M
2023-06-14 6.59 6.62 6.59 6.62 0.0M
2023-06-13 6.57 6.59 6.56 6.59 0.0M
2023-06-12 6.51 6.51 6.51 6.51 0.0M
2023-06-09 6.47 6.49 6.46 6.49 0.0M
2023-06-08 6.44 6.47 6.44 6.47 0.0M
2023-06-07 6.46 6.48 6.46 6.46 0.0M
2023-06-06 6.45 6.46 6.45 6.46 0.0M
2023-06-05 6.46 6.48 6.46 6.48 0.0M
2023-06-02 6.39 6.45 6.39 6.45 0.0M
2023-06-01 6.32 6.36 6.30 6.36 0.3M
2023-05-31 6.32 6.34 6.29 6.29 0.0M
2023-05-30 6.39 6.39 6.35 6.36 0.0M
2023-05-29 6.38 6.38 6.36 6.37 0.0M
2023-05-26 6.27 6.34 6.25 6.33 0.0M
2023-05-25 6.25 6.26 6.23 6.25 0.0M
2023-05-24 6.25 6.25 6.21 6.21 0.0M
2023-05-23 6.31 6.33 6.31 6.31 0.0M
2023-05-22 6.32 6.34 6.32 6.34 0.0M
2023-05-19 6.33 6.36 6.32 6.32 0.0M
2023-05-18 6.28 6.31 6.28 6.31 0.0M
2023-05-17 6.21 6.23 6.21 6.23 0.0M
2023-05-16 6.23 6.24 6.22 6.22 0.0M
2023-05-15 6.24 6.25 6.23 6.23 0.0M
2023-05-12 6.25 6.26 6.21 6.21 0.0M
2023-05-11 6.26 6.26 6.23 6.23 0.0M
2023-05-10 6.23 6.26 6.21 6.24 0.0M
2023-05-09 6.24 6.24 6.22 6.23 0.0M
2023-05-08 6.24 6.25 6.23 6.24 0.0M
2023-05-05 6.16 6.22 6.16 6.22 0.0M
2023-05-04 6.19 6.19 6.13 6.13 0.0M
2023-05-03 6.24 6.25 6.22 6.22 0.0M
2023-05-02 6.30 6.34 6.17 6.17 0.0M
2023-04-28 6.23 6.28 6.22 6.27 0.0M
2023-04-27 6.15 6.19 6.15 6.19 0.0M
2023-04-26 6.18 6.18 6.15 6.16 0.0M
2023-04-25 6.23 6.23 6.20 6.20 0.0M
2023-04-24 6.21 6.25 6.21 6.23 0.0M
2023-04-21 6.23 6.24 6.22 6.23 0.0M
2023-04-20 6.26 6.26 6.24 6.24 0.0M
2023-04-19 6.26 6.26 6.24 6.26 0.0M
2023-04-18 6.28 6.30 6.27 6.27 0.0M
2023-04-17 6.26 6.26 6.24 6.24 0.0M
2023-04-14 6.26 6.27 6.24 6.24 0.0M
2023-04-13 6.20 6.22 6.19 6.22 0.0M
2023-04-12 6.21 6.22 6.20 6.20 0.0M
2023-04-11 6.22 6.22 6.20 6.21 0.0M
2023-04-06 6.17 6.18 6.17 6.17 0.0M
2023-04-05 6.20 6.20 6.17 6.17 0.0M
2023-04-04 6.23 6.25 6.20 6.20 0.0M
2023-04-03 6.20 6.23 6.19 6.21 0.0M
2023-03-31 6.13 6.17 6.13 6.17 0.0M
2023-03-30 6.10 6.13 6.10 6.12 0.0M
2023-03-29 6.05 6.07 6.05 6.06 0.0M
2023-03-28 6.04 6.04 6.01 6.01 0.0M
2023-03-27 6.05 6.05 6.02 6.02 0.0M
2023-03-24 5.99 5.99 5.91 5.96 0.0M
2023-03-23 6.00 6.04 5.97 6.03 0.0M
2023-03-22 6.04 6.06 6.03 6.04 0.0M
2023-03-21 5.99 6.03 5.99 6.02 0.0M
2023-03-20 5.89 5.96 5.89 5.95 0.0M
2023-03-17 6.00 6.00 5.94 5.94 0.0M
2023-03-16 5.92 5.95 5.87 5.95 0.0M
2023-03-15 5.93 5.93 5.81 5.83 0.0M
2023-03-14 5.86 5.94 5.86 5.94 0.1M
2023-03-13 5.92 5.92 5.76 5.87 0.0M
2023-03-10 5.89 5.95 5.88 5.95 0.0M
2023-03-09 6.03 6.04 6.03 6.04 0.0M
2023-03-08 6.04 6.04 6.02 6.02 0.0M
2023-03-07 6.13 6.14 6.06 6.06 0.0M
2023-03-06 6.13 6.16 6.12 6.16 0.0M
2023-03-03 6.02 6.08 6.02 6.08 0.0M
2023-03-02 5.93 5.96 5.93 5.96 0.0M
2023-03-01 6.01 6.03 5.98 5.98 0.0M
2023-02-28 6.01 6.04 6.01 6.03 0.0M
2023-02-27 6.03 6.06 6.03 6.03 0.0M
2023-02-24 6.06 6.06 5.99 5.99 0.0M
2023-02-23 6.07 6.09 6.03 6.03 0.0M
2023-02-22 6.06 6.07 6.05 6.06 0.0M
2023-02-21 6.14 6.14 6.08 6.08 0.0M
2023-02-20 6.17 6.17 6.16 6.16 0.0M
2023-02-17 6.16 6.16 6.14 6.14 0.0M
2023-02-16 6.29 6.30 6.22 6.24 0.0M
2023-02-15 6.23 6.25 6.23 6.25 0.0M
2023-02-14 6.26 6.31 6.21 6.21 0.0M
2023-02-13 6.18 6.25 6.18 6.24 0.0M
2023-02-10 6.18 6.20 6.14 6.18 0.0M
2023-02-09 6.28 6.30 6.25 6.25 0.0M
2023-02-08 6.30 6.30 6.24 6.24 0.0M
2023-02-07 6.23 6.24 6.21 6.23 0.0M
2023-02-06 6.24 6.24 6.21 6.24 0.0M
2023-02-03 6.28 6.33 6.26 6.33 0.0M
2023-02-02 6.26 6.34 6.26 6.34 0.0M
2023-02-01 6.17 6.17 6.16 6.16 0.0M
2023-01-31 6.10 6.13 6.07 6.13 0.0M
2023-01-30 6.13 6.13 6.11 6.13 0.0M
2023-01-27 6.14 6.17 6.12 6.17 0.0M
2023-01-26 6.11 6.13 6.10 6.10 0.1M
2023-01-25 6.08 6.08 6.02 6.03 0.0M
2023-01-24 6.10 6.10 6.06 6.09 0.0M
2023-01-23 6.02 6.10 6.02 6.10 0.0M
2023-01-20 5.94 5.97 5.92 5.97 0.0M
2023-01-19 5.95 5.95 5.90 5.90 0.0M
2023-01-18 6.07 6.07 6.01 6.01 0.0M
2023-01-17 6.04 6.06 6.04 6.06 0.0M
2023-01-16 6.06 6.06 6.06 6.06 0.0M
2023-01-13 6.03 6.03 6.02 6.03 0.0M
2023-01-12 6.02 6.06 6.02 6.02 0.0M
2023-01-11 5.95 5.99 5.95 5.98 0.0M
2023-01-10 5.90 5.92 5.89 5.91 0.0M
2023-01-09 5.91 5.99 5.91 5.99 0.0M
2023-01-06 5.79 5.88 5.78 5.88 0.0M
2023-01-05 5.83 5.86 5.78 5.78 0.0M
2023-01-04 5.83 5.87 5.83 5.87 0.0M
2023-01-03 5.87 5.91 5.78 5.78 0.0M
2023-01-02 5.86 5.94 5.86 5.93 0.0M