Xtrackers CSI500 Swap ETF 1C USD

XCSI
🏛️ Deutschland →
37.63
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 31.26 31.26 31.12 31.12 0.0M
2024-12-27 31.47 31.47 31.28 31.36 0.0M
2024-12-23 30.88 30.88 30.71 30.86 0.0M
2024-12-20 31.40 31.42 31.33 31.42 0.0M
2024-12-19 31.29 31.29 31.26 31.28 0.0M
2024-12-18 31.11 31.11 30.78 30.97 0.0M
2024-12-17 30.82 31.02 30.82 31.00 0.0M
2024-12-16 31.24 31.24 31.22 31.22 0.0M
2024-12-13 31.64 31.74 31.56 31.56 0.0M
2024-12-12 32.19 32.19 31.72 31.89 0.0M
2024-12-11 31.83 32.01 31.83 31.86 0.0M
2024-12-10 31.76 31.76 31.52 31.52 0.0M
2024-12-09 32.85 33.36 32.85 33.36 0.0M
2024-12-06 31.27 31.40 31.27 31.40 0.0M
2024-12-05 31.07 31.07 30.90 30.90 0.0M
2024-12-04 30.90 30.90 30.62 30.62 0.0M
2024-12-03 31.15 31.15 31.04 31.10 0.0M
2024-12-02 31.26 31.56 31.15 31.24 0.0M
2024-11-29 30.76 30.95 30.76 30.95 0.0M
2024-11-28 30.25 30.25 30.06 30.13 0.0M
2024-11-27 30.69 30.69 30.62 30.63 0.0M
2024-11-26 29.97 29.97 29.88 29.88 0.0M
2024-11-25 30.18 30.18 29.92 29.92 0.0M
2024-11-22 30.32 30.47 30.32 30.45 0.0M
2024-11-21 31.49 31.50 31.43 31.50 0.0M
2024-11-20 31.43 31.43 31.28 31.36 0.0M
2024-11-19 31.07 31.07 30.73 30.73 0.0M
2024-11-18 30.54 30.54 30.36 30.36 0.0M
2024-11-15 31.00 31.03 30.97 30.99 0.0M
2024-11-14 31.67 31.69 31.51 31.51 0.0M
2024-11-13 32.77 32.77 32.50 32.50 0.0M
2024-11-12 32.62 32.62 32.34 32.34 0.0M
2024-11-11 32.79 33.02 32.79 33.00 0.0M
2024-11-08 32.03 32.03 31.37 31.37 0.0M
2024-11-07 32.45 32.75 32.35 32.75 0.0M
2024-11-06 31.79 31.79 31.67 31.73 0.0M
2024-11-05 31.71 31.71 31.52 31.52 0.0M
2024-11-04 30.61 30.64 30.61 30.64 0.0M
2024-11-01 30.06 30.06 30.02 30.06 0.0M
2024-10-31 30.40 30.40 30.25 30.25 0.0M
2024-10-30 30.13 30.13 30.00 30.00 0.0M
2024-10-29 30.12 30.46 30.12 30.23 0.0M
2024-10-28 30.41 30.42 30.31 30.42 0.0M
2024-10-25 30.03 30.03 29.92 29.92 0.0M
2024-10-24 29.70 29.70 29.44 29.44 0.0M
2024-10-23 29.88 29.89 29.87 29.87 0.0M
2024-10-22 29.67 29.79 29.54 29.79 0.0M
2024-10-21 29.37 29.37 29.16 29.16 0.0M
2024-10-18 29.12 29.32 29.12 29.28 0.0M
2024-10-17 27.76 27.76 27.47 27.48 0.0M
2024-10-16 28.05 28.21 27.88 28.21 0.0M
2024-10-15 28.10 28.19 27.82 27.82 0.0M
2024-10-14 28.81 29.02 28.80 28.92 0.0M
2024-10-11 28.22 29.05 28.22 29.05 0.0M
2024-10-10 29.42 29.73 29.26 29.56 0.0M
2024-10-09 29.57 29.88 29.09 29.83 0.0M
2024-10-08 31.35 32.12 31.34 31.57 0.0M
2024-10-07 33.61 34.87 33.61 34.53 0.0M
2024-10-04 31.54 32.67 31.54 32.67 0.0M
2024-10-03 31.24 31.24 31.04 31.15 0.0M
2024-10-02 30.55 31.24 30.55 31.01 0.0M
2024-10-01 28.74 29.16 28.74 29.16 0.0M
2024-09-30 29.35 29.35 28.73 28.83 0.0M
2024-09-27 26.81 27.19 26.51 26.51 0.0M
2024-09-26 25.07 25.90 25.07 25.90 0.0M
2024-09-25 24.06 24.21 24.06 24.17 0.0M
2024-09-24 23.81 24.29 23.81 24.29 0.0M
2024-09-23 22.70 22.80 22.70 22.75 0.0M
2024-09-20 22.65 22.70 22.64 22.64 0.0M
2024-09-19 22.77 22.77 22.72 22.75 0.0M
2024-09-18 22.41 22.43 22.41 22.43 0.0M
2024-09-17 22.42 22.47 22.42 22.42 0.0M
2024-09-16 22.38 22.38 22.34 22.34 0.0M
2024-09-13 22.44 22.44 22.38 22.41 0.0M
2024-09-12 22.74 22.74 22.66 22.66 0.0M
2024-09-11 22.78 22.92 22.78 22.91 0.0M
2024-09-10 22.73 22.73 22.62 22.62 0.0M
2024-09-09 22.67 22.67 22.58 22.58 0.0M
2024-09-06 22.81 22.81 22.79 22.79 0.0M
2024-09-05 23.13 23.13 23.07 23.13 0.0M
2024-09-04 23.04 23.04 22.97 22.97 0.0M
2024-09-03 23.08 23.08 23.00 23.08 0.0M
2024-09-02 22.88 22.88 22.75 22.75 0.0M
2024-08-30 23.40 23.40 23.26 23.26 0.0M
2024-08-29 22.85 22.86 22.83 22.86 0.0M
2024-08-28 22.46 22.50 22.45 22.45 0.0M
2024-08-27 22.40 22.49 22.36 22.36 0.0M
2024-08-26 22.64 22.69 22.64 22.66 0.0M
2024-08-23 22.67 22.75 22.67 22.70 0.0M
2024-08-22 22.55 22.66 22.55 22.63 0.0M
2024-08-21 22.88 22.95 22.88 22.92 0.0M
2024-08-20 22.96 22.96 22.93 22.93 0.0M
2024-08-19 23.42 23.52 23.42 23.49 0.0M
2024-08-16 23.46 23.51 23.44 23.47 0.0M
2024-08-15 23.47 23.53 23.47 23.53 0.0M
2024-08-14 23.47 23.47 23.43 23.43 0.0M
2024-08-13 23.71 23.84 23.71 23.84 0.0M