Xtrackers Spain UCITS 1C (XESP)

XESP
🏛️ Alemania →
48.02
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 30.11 30.11 30.00 30.08 0.0M
2023-12-28 30.16 30.16 29.96 30.03 0.0M
2023-12-27 29.83 30.14 29.83 30.08 0.0M
2023-12-22 29.99 30.13 29.94 30.04 0.0M
2023-12-21 29.86 29.99 29.86 29.99 0.0M
2023-12-20 30.11 30.11 29.88 29.95 0.0M
2023-12-19 29.92 30.05 29.92 30.05 0.0M
2023-12-18 29.85 30.01 29.79 29.89 0.0M
2023-12-15 30.15 30.15 29.85 29.97 0.0M
2023-12-14 30.48 30.50 30.17 30.17 0.0M
2023-12-13 30.10 30.20 30.04 30.09 0.0M
2023-12-12 30.24 30.30 30.14 30.17 0.0M
2023-12-11 30.48 30.48 30.29 30.37 0.0M
2023-12-08 30.08 30.37 30.08 30.37 0.0M
2023-12-07 30.30 30.30 29.97 30.06 0.0M
2023-12-06 30.22 30.45 30.20 30.30 0.0M
2023-12-05 30.09 30.23 30.08 30.20 0.0M
2023-12-04 29.97 30.10 29.97 30.06 0.0M
2023-12-01 29.94 29.99 29.87 29.97 0.0M
2023-11-30 29.70 29.80 29.70 29.73 0.0M
2023-11-29 29.64 29.80 29.63 29.73 0.0M
2023-11-28 29.39 29.56 29.37 29.56 0.0M
2023-11-27 29.39 29.43 29.33 29.33 0.0M
2023-11-24 29.29 29.40 29.29 29.37 0.0M
2023-11-23 29.20 29.31 29.20 29.29 0.0M
2023-11-22 29.12 29.22 29.11 29.20 0.0M
2023-11-21 29.06 29.10 29.01 29.05 0.0M
2023-11-20 28.93 29.09 28.93 29.06 0.0M
2023-11-17 28.70 28.85 28.70 28.85 0.0M
2023-11-16 28.60 28.68 28.59 28.59 0.0M
2023-11-15 28.66 28.66 28.50 28.50 0.0M
2023-11-14 28.07 28.53 28.07 28.52 0.0M
2023-11-13 27.84 28.05 27.84 28.05 0.0M
2023-11-10 27.81 27.81 27.68 27.77 0.0M
2023-11-09 27.56 27.85 27.56 27.82 0.0M
2023-11-08 27.42 27.61 27.42 27.60 0.0M
2023-11-07 27.44 27.48 27.37 27.46 0.0M
2023-11-06 27.64 27.64 27.45 27.45 0.0M
2023-11-03 27.55 27.69 27.50 27.60 0.0M
2023-11-02 27.14 27.55 27.14 27.55 0.0M
2023-11-01 26.91 27.08 26.87 27.00 0.0M
2023-10-31 26.66 26.95 26.66 26.77 0.0M
2023-10-30 26.63 26.79 26.63 26.74 0.0M
2023-10-27 26.75 26.75 26.44 26.45 0.0M
2023-10-26 26.43 26.67 26.38 26.62 0.0M
2023-10-25 26.46 26.64 26.43 26.60 0.0M
2023-10-24 26.54 26.65 26.52 26.56 0.0M
2023-10-23 26.58 26.58 26.27 26.53 0.0M
2023-10-20 26.72 26.80 26.59 26.61 0.0M
2023-10-19 27.01 27.01 26.87 26.97 0.0M
2023-10-18 27.39 27.39 27.12 27.12 0.0M
2023-10-17 27.37 27.48 27.32 27.48 0.0M
2023-10-16 27.28 27.34 26.99 27.32 0.0M
2023-10-13 27.50 27.50 27.13 27.13 0.0M
2023-10-12 27.74 27.80 27.50 27.50 0.0M
2023-10-11 27.50 27.65 27.50 27.61 0.0M
2023-10-10 27.24 27.59 27.24 27.57 0.0M
2023-10-09 27.08 27.10 26.96 26.97 0.0M
2023-10-06 27.00 27.17 26.96 27.17 0.0M
2023-10-05 26.93 27.10 26.90 26.98 0.0M
2023-10-04 26.95 27.06 26.77 26.84 0.0M
2023-10-03 27.35 27.52 27.02 27.02 0.0M
2023-10-02 27.92 27.98 27.42 27.43 0.0M
2023-09-29 27.89 27.99 27.79 27.79 0.0M
2023-09-28 27.50 27.80 27.50 27.80 0.0M
2023-09-27 27.44 27.50 27.39 27.42 0.0M
2023-09-26 27.38 27.59 27.38 27.52 0.0M
2023-09-25 27.68 27.73 27.43 27.51 0.0M
2023-09-22 27.88 27.98 27.83 27.85 0.0M
2023-09-21 28.25 28.25 27.86 28.04 0.0M
2023-09-20 28.18 28.43 28.15 28.40 0.0M
2023-09-19 27.92 28.10 27.92 28.10 0.0M
2023-09-18 28.11 28.11 27.92 27.97 0.0M
2023-09-15 28.39 28.39 28.09 28.18 0.0M
2023-09-14 27.76 28.21 27.76 28.21 0.0M
2023-09-13 27.78 27.80 27.57 27.77 0.0M
2023-09-12 27.93 27.95 27.87 27.87 0.0M
2023-09-11 27.83 27.83 27.67 27.83 0.0M
2023-09-08 27.61 27.66 27.36 27.66 0.0M
2023-09-07 27.46 27.55 27.46 27.49 0.0M
2023-09-06 27.64 27.64 27.51 27.52 0.0M
2023-09-05 27.75 27.82 27.75 27.77 0.0M
2023-09-04 28.12 28.12 27.86 27.86 0.0M
2023-09-01 28.16 28.22 27.97 27.97 0.0M
2023-08-31 28.21 28.31 28.08 28.08 0.0M
2023-08-30 28.37 28.37 28.21 28.21 0.0M
2023-08-29 28.15 28.30 28.11 28.30 0.0M
2023-08-28 27.68 28.08 27.68 28.08 0.0M
2023-08-25 27.57 27.76 27.55 27.61 0.0M
2023-08-24 27.79 27.79 27.55 27.55 0.0M
2023-08-23 27.61 27.61 27.50 27.52 0.0M
2023-08-22 27.53 27.65 27.53 27.55 0.0M
2023-08-21 27.43 27.58 27.30 27.36 0.0M
2023-08-18 27.33 27.37 27.21 27.37 0.0M
2023-08-17 27.55 27.63 27.39 27.39 0.0M
2023-08-16 27.59 27.71 27.59 27.64 0.0M
2023-08-15 27.93 27.93 27.51 27.61 0.0M
2023-08-14 27.87 28.02 27.87 27.88 0.0M
2023-08-11 27.98 27.98 27.89 27.89 0.0M
2023-08-10 27.85 28.10 27.85 28.10 0.0M
2023-08-09 27.81 27.82 27.62 27.64 0.0M
2023-08-08 27.48 27.52 27.26 27.50 0.0M
2023-08-07 27.63 27.67 27.48 27.67 0.0M
2023-08-04 27.62 27.73 27.44 27.70 0.0M
2023-08-03 27.49 27.60 27.47 27.53 0.0M
2023-08-02 27.83 27.90 27.54 27.62 0.0M
2023-08-01 28.61 28.61 28.09 28.09 0.0M
2023-07-31 28.68 28.68 28.58 28.58 0.0M
2023-07-28 28.81 28.83 28.65 28.66 0.0M
2023-07-27 28.60 28.77 28.48 28.71 0.0M
2023-07-26 28.22 28.45 28.12 28.45 0.0M
2023-07-25 28.19 28.21 28.14 28.18 0.0M
2023-07-24 27.94 28.22 27.94 28.22 0.0M
2023-07-21 28.16 28.28 28.05 28.28 0.0M
2023-07-20 27.98 28.18 27.98 28.15 0.0M
2023-07-19 28.03 28.03 27.92 27.92 0.0M
2023-07-18 27.90 27.95 27.73 27.95 0.0M
2023-07-17 27.84 27.99 27.83 27.87 0.0M
2023-07-14 28.02 28.04 27.89 27.89 0.0M
2023-07-13 27.89 28.13 27.89 28.02 0.0M
2023-07-12 27.57 27.95 27.57 27.93 0.0M
2023-07-11 27.40 27.53 27.27 27.53 0.0M
2023-07-10 27.27 27.36 27.23 27.28 0.0M
2023-07-07 27.23 27.33 27.15 27.31 0.0M
2023-07-06 27.55 27.68 27.22 27.28 0.0M
2023-07-05 28.07 28.11 27.84 27.84 0.0M
2023-07-04 28.31 28.31 28.17 28.18 0.0M
2023-07-03 28.19 28.29 28.19 28.27 0.0M
2023-06-30 27.94 28.23 27.94 28.10 0.0M
2023-06-29 27.79 27.87 27.78 27.84 0.0M
2023-06-28 27.51 27.72 27.51 27.71 0.0M
2023-06-27 27.25 27.43 27.13 27.43 0.0M
2023-06-26 27.06 27.15 26.85 27.09 0.0M
2023-06-23 27.23 27.23 27.00 27.06 0.0M
2023-06-22 27.33 27.34 27.13 27.34 0.0M
2023-06-21 27.51 27.58 27.51 27.55 0.0M
2023-06-20 27.51 27.62 27.48 27.57 0.0M
2023-06-19 27.60 27.71 27.51 27.55 0.0M
2023-06-16 27.53 27.82 27.53 27.72 0.0M
2023-06-15 27.50 27.51 27.49 27.51 0.0M
2023-06-14 27.24 27.64 27.24 27.59 0.0M
2023-06-13 27.31 27.35 27.11 27.29 0.0M
2023-06-12 27.27 27.30 27.25 27.25 0.0M
2023-06-09 27.22 27.26 27.14 27.14 0.0M
2023-06-08 27.23 27.26 27.16 27.17 0.0M
2023-06-07 27.23 27.30 27.20 27.20 0.0M
2023-06-06 27.01 27.17 26.98 27.17 0.0M
2023-06-05 27.27 27.34 27.06 27.07 0.0M
2023-06-02 26.94 27.23 26.86 27.19 0.0M
2023-06-01 26.58 26.76 26.58 26.75 0.0M
2023-05-31 26.49 26.68 26.34 26.34 0.0M
2023-05-30 26.69 26.86 26.68 26.69 0.0M
2023-05-29 27.00 27.00 26.76 26.76 0.0M
2023-05-26 26.70 26.86 26.54 26.84 0.0M
2023-05-25 26.63 26.69 26.61 26.61 0.0M
2023-05-24 26.80 26.80 26.59 26.70 0.0M
2023-05-23 27.12 27.12 27.03 27.08 0.0M
2023-05-22 27.08 27.27 27.08 27.18 0.0M
2023-05-19 27.09 27.22 27.02 27.11 0.0M
2023-05-18 27.08 27.17 26.99 26.99 0.0M
2023-05-17 26.72 26.96 26.72 26.94 0.0M
2023-05-16 26.78 26.91 26.78 26.85 0.0M
2023-05-15 26.88 26.88 26.68 26.77 0.0M
2023-05-12 26.82 26.93 26.82 26.84 0.0M
2023-05-11 26.73 26.73 26.60 26.65 0.0M
2023-05-10 26.78 26.78 26.64 26.64 0.0M
2023-05-09 26.75 26.75 26.49 26.67 0.0M
2023-05-08 26.68 26.73 26.67 26.71 0.0M
2023-05-05 26.47 26.60 26.34 26.60 0.0M
2023-05-04 26.32 26.33 26.18 26.32 0.0M
2023-05-03 26.66 26.66 26.50 26.51 0.0M
2023-05-02 27.05 27.05 26.55 26.55 0.0M
2023-04-28 27.15 27.16 26.68 27.00 0.0M
2023-04-27 26.87 27.12 26.87 27.11 0.0M
2023-04-26 26.94 26.96 26.78 26.96 0.0M
2023-04-25 27.09 27.09 26.91 26.98 0.0M
2023-04-24 27.18 27.36 27.18 27.33 0.0M
2023-04-21 27.39 27.39 27.22 27.30 0.0M
2023-04-20 27.60 27.60 27.43 27.47 0.0M
2023-04-19 27.35 27.56 27.35 27.55 0.0M
2023-04-18 27.38 27.38 27.35 27.38 0.0M
2023-04-17 27.20 27.27 27.20 27.27 0.0M
2023-04-14 27.02 27.14 27.02 27.14 0.0M
2023-04-13 26.93 27.02 26.93 27.02 0.0M
2023-04-12 26.94 27.07 26.94 26.97 0.0M
2023-04-11 27.16 27.16 26.82 26.83 0.0M
2023-04-06 26.80 27.04 26.80 27.03 0.0M
2023-04-05 26.67 26.77 26.67 26.74 0.0M
2023-04-04 26.66 26.82 26.61 26.61 0.0M
2023-04-03 26.64 26.71 26.55 26.55 0.0M
2023-03-31 26.57 26.66 26.57 26.60 0.0M
2023-03-30 26.36 26.55 26.36 26.51 0.0M
2023-03-29 25.89 26.12 25.89 26.12 0.0M
2023-03-28 25.95 25.95 25.75 25.75 0.0M
2023-03-27 25.69 25.69 25.48 25.64 0.0M
2023-03-24 25.66 25.66 25.12 25.30 0.0M
2023-03-23 25.80 25.82 25.72 25.82 0.0M
2023-03-22 25.97 26.15 25.97 25.97 0.0M
2023-03-21 25.67 26.11 25.67 26.05 0.0M
2023-03-20 24.97 25.52 24.97 25.41 0.0M
2023-03-17 25.78 25.93 25.07 25.07 0.0M
2023-03-16 25.77 25.77 25.40 25.58 0.0M
2023-03-15 26.22 26.22 25.20 25.26 0.0M
2023-03-14 25.72 26.40 25.68 26.37 0.0M
2023-03-13 26.49 26.49 25.65 25.76 0.0M
2023-03-10 26.50 26.73 26.50 26.68 0.0M
2023-03-09 27.17 27.17 27.11 27.17 0.0M
2023-03-08 27.05 27.29 27.05 27.28 0.0M
2023-03-07 27.32 27.39 27.12 27.12 0.0M
2023-03-06 27.39 27.39 27.20 27.38 0.0M
2023-03-03 27.04 27.30 27.04 27.30 0.0M
2023-03-02 26.75 26.90 26.70 26.89 0.0M
2023-03-01 27.15 27.16 26.85 26.85 0.0M
2023-02-28 26.77 27.15 26.77 27.07 0.0M
2023-02-27 26.69 26.91 26.69 26.86 0.0M
2023-02-24 26.80 26.80 26.49 26.49 0.0M
2023-02-23 26.51 26.65 26.51 26.65 0.0M
2023-02-22 26.51 26.51 26.35 26.46 0.0M
2023-02-21 26.71 26.71 26.60 26.66 0.0M
2023-02-20 26.99 26.99 26.71 26.71 0.0M
2023-02-17 26.75 26.95 26.75 26.91 0.0M
2023-02-16 26.86 26.90 26.86 26.88 0.0M
2023-02-15 26.53 26.62 26.53 26.62 0.0M
2023-02-14 26.35 26.47 26.34 26.45 0.0M
2023-02-13 26.02 26.28 26.02 26.28 0.0M
2023-02-10 26.11 26.11 25.85 26.02 0.0M
2023-02-09 26.38 26.41 26.29 26.29 0.0M
2023-02-08 26.29 26.42 26.24 26.24 0.0M
2023-02-07 26.15 26.18 26.06 26.08 0.0M
2023-02-06 26.24 26.24 26.14 26.18 0.0M
2023-02-03 26.30 26.40 26.24 26.40 0.0M
2023-02-02 26.15 26.41 26.15 26.41 0.0M
2023-02-01 25.85 26.02 25.85 25.98 0.0M
2023-01-31 25.81 25.81 25.74 25.79 0.0M
2023-01-30 25.79 25.88 25.79 25.85 0.0M
2023-01-27 25.98 26.00 25.90 25.91 0.0M
2023-01-26 25.84 25.99 25.84 25.97 0.0M
2023-01-25 25.79 25.79 25.76 25.77 0.0M
2023-01-24 25.77 25.81 25.65 25.80 0.0M
2023-01-23 25.69 25.72 25.62 25.72 0.0M
2023-01-20 25.52 25.62 25.48 25.62 0.0M
2023-01-19 25.52 25.52 25.11 25.29 0.0M
2023-01-18 25.62 25.78 25.62 25.66 0.0M
2023-01-17 25.44 25.50 25.41 25.50 0.0M
2023-01-16 25.55 25.55 25.36 25.42 0.0M
2023-01-13 25.37 25.56 25.37 25.51 0.0M
2023-01-12 25.14 25.36 25.14 25.36 0.0M
2023-01-11 25.01 25.10 25.01 25.02 0.0M
2023-01-10 25.05 25.07 25.00 25.05 0.0M
2023-01-09 25.01 25.15 25.00 25.07 0.0M
2023-01-06 24.81 25.04 24.81 25.03 0.0M
2023-01-05 24.48 24.77 24.48 24.71 0.0M
2023-01-04 24.29 24.60 24.29 24.58 0.0M
2023-01-03 24.02 24.33 24.02 24.16 0.0M
2023-01-02 23.91 24.13 23.91 24.12 0.0M