Xtrackers IE Physical Platinum EUR Hedged ETC Securities (A2UDH6)

XPPE
🏛️ Deutschland →
29.89
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
2023-12-29 20.24 20.24 20.17 20.20 0.0M
2023-12-28 20.23 20.26 20.03 20.23 0.0M
2023-12-27 19.73 19.99 19.64 19.99 0.0M
2023-12-22 19.52 19.80 19.52 19.67 0.0M
2023-12-21 19.47 19.47 19.27 19.42 0.0M
2023-12-20 19.33 19.46 19.14 19.43 0.0M
2023-12-19 19.00 19.35 18.94 19.35 0.0M
2023-12-18 19.08 19.25 19.08 19.16 0.0M
2023-12-15 19.36 19.46 18.97 19.04 0.0M
2023-12-14 19.01 19.35 18.92 19.35 0.0M
2023-12-13 18.75 18.75 18.49 18.51 0.0M
2023-12-12 18.47 18.64 18.47 18.64 0.0M
2023-12-11 18.53 18.68 18.41 18.41 0.0M
2023-12-08 18.45 18.65 18.45 18.52 0.0M
2023-12-07 18.04 18.39 18.04 18.35 0.0M
2023-12-06 18.26 18.34 18.03 18.03 0.0M
2023-12-05 18.39 18.39 18.16 18.16 0.0M
2023-12-04 18.60 18.77 18.42 18.48 0.0M
2023-12-01 18.78 18.80 18.69 18.72 0.0M
2023-11-30 18.84 18.95 18.70 18.70 0.0M
2023-11-29 18.94 18.94 18.75 18.87 0.0M
2023-11-28 18.68 18.95 18.65 18.95 0.0M
2023-11-27 18.91 18.91 18.47 18.47 0.0M
2023-11-24 18.55 18.83 18.36 18.80 0.0M
2023-11-23 18.74 18.74 18.52 18.52 0.0M
2023-11-22 18.94 18.97 18.57 18.68 0.0M
2023-11-21 18.63 18.98 18.63 18.97 0.0M
2023-11-20 18.29 18.52 18.17 18.52 0.0M
2023-11-17 18.11 18.35 18.09 18.10 0.0M
2023-11-16 18.16 18.27 18.16 18.20 0.0M
2023-11-15 17.95 18.19 17.95 18.19 0.0M
2023-11-14 17.60 17.98 17.58 17.98 0.0M
2023-11-13 17.16 17.36 17.08 17.36 0.0M
2023-11-10 17.35 17.35 17.04 17.04 0.0M
2023-11-09 17.58 17.59 17.52 17.52 0.0M
2023-11-08 17.95 17.97 17.61 17.66 0.0M
2023-11-07 18.20 18.21 18.06 18.15 0.0M
2023-11-06 18.84 18.89 18.56 18.56 0.0M
2023-11-03 18.77 18.92 18.67 18.89 0.0M
2023-11-02 18.88 18.88 18.50 18.64 0.0M
2023-11-01 18.77 18.77 18.60 18.68 0.0M
2023-10-31 18.87 19.04 18.87 18.96 0.0M
2023-10-30 18.34 18.89 18.34 18.89 0.0M
2023-10-27 18.45 18.45 18.23 18.30 0.0M
2023-10-26 18.28 18.46 18.14 18.24 0.0M
2023-10-25 17.92 18.49 17.92 18.41 0.0M
2023-10-24 18.29 18.29 17.91 17.91 0.0M
2023-10-23 18.11 18.23 18.07 18.23 0.0M
2023-10-20 18.08 18.32 18.08 18.29 0.0M
2023-10-19 17.94 18.11 17.67 18.11 0.0M
2023-10-18 18.31 18.35 17.86 17.86 0.0M
2023-10-17 18.08 18.25 18.08 18.25 0.0M
2023-10-16 17.83 18.12 17.77 18.12 0.0M
2023-10-13 17.65 17.89 17.56 17.81 0.0M
2023-10-12 18.17 18.17 17.65 17.65 0.0M
2023-10-11 18.02 18.04 17.78 18.00 0.0M
2023-10-10 18.06 18.06 17.94 17.96 0.0M
2023-10-09 17.97 17.97 17.89 17.89 0.0M
2023-10-06 17.38 17.83 17.35 17.83 0.0M
2023-10-05 17.59 17.59 17.43 17.43 0.0M
2023-10-04 17.53 17.74 17.53 17.58 0.0M
2023-10-03 17.72 17.90 17.70 17.70 0.0M
2023-10-02 18.46 18.46 17.99 18.02 0.0M
2023-09-29 18.63 18.80 18.48 18.48 0.0M
2023-09-28 18.14 18.40 18.09 18.40 0.0M
2023-09-27 18.45 18.45 18.13 18.17 0.0M
2023-09-26 18.35 18.40 18.30 18.40 0.0M
2023-09-25 18.85 18.85 18.57 18.60 0.0M
2023-09-22 18.89 18.99 18.89 18.96 0.0M
2023-09-21 18.84 18.84 18.67 18.67 0.0M
2023-09-20 19.08 19.20 19.02 19.03 0.0M
2023-09-19 18.99 19.25 18.99 19.24 0.0M
2023-09-18 18.97 19.00 18.97 19.00 0.0M
2023-09-15 18.55 18.87 18.55 18.87 0.0M
2023-09-14 18.31 18.51 18.31 18.51 0.0M
2023-09-13 18.44 18.44 18.33 18.33 0.0M
2023-09-12 18.32 18.57 18.21 18.57 0.0M
2023-09-11 18.37 18.37 18.26 18.31 0.0M
2023-09-08 18.42 18.42 18.18 18.18 0.0M
2023-09-07 18.52 18.52 18.42 18.50 0.0M
2023-09-06 18.76 18.76 18.50 18.50 0.0M
2023-09-05 19.26 19.26 18.95 18.95 0.0M
2023-09-04 19.59 19.59 19.42 19.42 0.0M
2023-09-01 19.82 19.94 19.77 19.77 0.0M
2023-08-31 19.89 19.92 19.71 19.71 0.0M
2023-08-30 19.91 20.06 19.85 19.88 0.0M
2023-08-29 19.71 20.00 19.71 19.99 0.0M
2023-08-28 19.29 19.75 19.18 19.75 0.0M
2023-08-25 19.13 19.34 19.03 19.16 0.0M
2023-08-24 18.97 19.12 18.92 19.12 0.0M
2023-08-23 18.89 19.09 18.89 19.06 0.0M
2023-08-22 18.73 18.91 18.73 18.82 0.0M
2023-08-21 18.62 18.62 18.45 18.50 0.0M
2023-08-18 18.25 18.66 18.25 18.59 0.0M
2023-08-17 18.18 18.54 18.18 18.27 0.0M
2023-08-16 18.18 18.29 18.10 18.27 0.0M
2023-08-15 18.40 18.40 18.13 18.22 0.0M
2023-08-14 18.58 18.59 18.22 18.41 0.0M
2023-08-11 18.65 18.73 18.55 18.60 0.0M
2023-08-10 18.34 18.60 18.30 18.60 0.0M
2023-08-09 18.48 18.49 18.17 18.19 0.0M
2023-08-08 18.70 18.70 18.36 18.36 0.0M
2023-08-07 18.88 18.88 18.72 18.84 0.0M
2023-08-04 18.71 18.83 18.63 18.83 0.0M
2023-08-03 18.73 18.83 18.72 18.83 0.0M
2023-08-02 18.94 19.03 18.82 18.82 0.0M
2023-08-01 19.35 19.35 18.92 18.99 0.0M
2023-07-31 18.98 19.60 18.98 19.57 0.0M
2023-07-28 19.21 19.21 19.17 19.17 0.0M
2023-07-27 19.80 19.80 19.16 19.19 0.0M
2023-07-26 19.81 19.81 19.46 19.72 0.0M
2023-07-25 19.79 19.90 19.79 19.80 0.0M
2023-07-24 19.73 19.73 19.58 19.71 0.0M
2023-07-21 19.68 19.69 19.52 19.69 0.0M
2023-07-20 19.85 19.91 19.57 19.58 0.0M
2023-07-19 20.10 20.10 19.95 19.95 0.0M
2023-07-18 20.15 20.31 19.98 20.22 0.0M
2023-07-17 19.81 20.09 19.76 20.09 0.0M
2023-07-14 19.79 20.01 19.79 20.01 0.0M
2023-07-13 19.69 19.96 19.69 19.93 0.0M
2023-07-12 19.04 19.57 19.04 19.47 0.0M
2023-07-11 19.14 19.14 18.95 19.01 0.0M
2023-07-10 18.60 18.96 18.60 18.96 0.0M
2023-07-07 18.52 18.79 18.52 18.70 0.0M
2023-07-06 18.82 18.94 18.35 18.46 0.0M
2023-07-05 18.76 18.81 18.65 18.76 0.0M
2023-07-04 18.90 18.96 18.83 18.89 0.0M
2023-07-03 18.44 18.71 18.39 18.67 0.0M
2023-06-30 18.44 18.67 18.23 18.67 0.0M
2023-06-29 18.77 18.86 18.28 18.36 0.0M
2023-06-28 18.88 18.88 18.54 18.77 0.0M
2023-06-27 19.14 19.14 18.88 18.88 0.0M
2023-06-26 19.08 19.16 18.98 19.09 0.0M
2023-06-23 18.96 19.03 18.93 19.00 0.0M
2023-06-22 19.26 19.40 19.04 19.04 0.0M
2023-06-21 19.60 19.60 19.45 19.45 0.0M
2023-06-20 19.92 19.92 19.68 19.74 0.0M
2023-06-19 20.10 20.13 20.09 20.11 0.0M
2023-06-16 20.40 20.40 20.08 20.16 0.0M
2023-06-15 19.89 20.33 19.89 20.33 0.0M
2023-06-14 20.05 20.18 19.99 20.07 0.0M
2023-06-13 20.39 20.39 20.10 20.10 0.0M
2023-06-12 20.65 20.65 20.39 20.41 0.0M
2023-06-09 20.92 20.92 20.66 20.74 0.0M
2023-06-08 21.15 21.15 20.80 20.80 0.0M
2023-06-07 21.30 21.42 21.11 21.11 0.0M
2023-06-06 21.17 21.27 21.17 21.27 0.0M
2023-06-05 20.69 21.23 20.69 21.23 0.0M
2023-06-02 20.87 20.90 20.65 20.65 0.0M
2023-06-01 20.64 20.82 20.51 20.82 0.0M
2023-05-31 20.95 20.95 20.53 20.59 0.0M
2023-05-30 21.13 21.25 20.91 21.03 0.0M
2023-05-29 21.20 21.20 21.15 21.15 0.0M
2023-05-26 21.22 21.22 21.12 21.12 0.0M
2023-05-25 21.07 21.14 21.07 21.14 0.0M
2023-05-24 21.46 21.51 21.16 21.16 0.0M
2023-05-23 21.90 21.90 21.70 21.70 0.0M
2023-05-22 21.86 22.17 21.86 22.05 0.0M
2023-05-19 21.83 22.15 21.83 22.05 0.0M
2023-05-18 22.02 22.04 21.83 21.83 0.0M
2023-05-17 21.96 22.18 21.96 22.18 0.0M
2023-05-16 21.83 22.02 21.83 21.85 0.0M
2023-05-15 21.88 21.98 21.83 21.98 0.0M
2023-05-12 22.42 22.65 21.94 21.94 0.0M
2023-05-11 22.75 22.89 22.43 22.53 0.0M
2023-05-10 22.87 22.90 22.87 22.90 0.0M
2023-05-09 22.06 22.53 22.06 22.53 0.0M
2023-05-08 22.01 22.37 22.01 22.22 0.0M
2023-05-05 21.60 21.84 21.47 21.84 0.0M
2023-05-04 21.74 21.74 21.39 21.45 0.0M
2023-05-03 21.98 22.09 21.76 21.76 0.0M
2023-05-02 21.68 21.88 21.53 21.88 0.0M
2023-04-28 22.16 22.30 21.98 22.14 0.0M
2023-04-27 22.62 22.72 22.23 22.23 0.0M
2023-04-26 22.73 22.81 22.55 22.55 0.0M
2023-04-25 22.48 22.48 22.13 22.39 0.0M
2023-04-24 22.67 22.81 22.40 22.43 0.0M
2023-04-21 22.48 23.26 22.48 23.16 0.0M
2023-04-20 22.37 22.62 22.37 22.62 0.0M
2023-04-19 22.06 22.50 21.96 22.50 0.0M
2023-04-18 21.74 22.44 21.74 22.44 0.0M
2023-04-17 21.56 21.74 21.56 21.69 0.0M
2023-04-14 21.74 21.74 21.45 21.45 0.0M
2023-04-13 21.07 21.68 21.07 21.68 0.0M
2023-04-12 20.70 21.13 20.70 21.04 0.0M
2023-04-11 20.73 20.75 20.63 20.70 0.0M
2023-04-06 20.84 20.86 20.75 20.75 0.0M
2023-04-05 21.19 21.20 20.56 20.62 0.0M
2023-04-04 20.47 21.00 20.47 21.00 0.0M
2023-04-03 20.46 20.61 20.38 20.56 0.0M
2023-03-31 20.45 20.60 20.26 20.60 0.0M
2023-03-30 20.11 20.37 20.11 20.36 0.0M
2023-03-29 19.84 20.09 19.83 20.09 0.0M
2023-03-28 20.07 20.07 20.01 20.01 0.0M
2023-03-27 20.16 20.22 19.91 20.22 0.0M
2023-03-24 20.39 20.39 19.85 20.33 0.0M
2023-03-23 20.48 20.50 20.34 20.45 0.0M
2023-03-22 20.19 20.69 20.19 20.35 0.0M
2023-03-21 20.40 20.50 19.97 19.97 0.0M
2023-03-20 20.11 20.64 20.11 20.50 0.0M
2023-03-17 20.39 20.66 20.06 20.14 0.0M
2023-03-16 20.18 20.22 19.71 20.15 0.0M
2023-03-15 20.33 20.33 19.81 19.99 0.0M
2023-03-14 20.64 20.64 20.39 20.48 0.0M
2023-03-13 19.97 20.75 19.97 20.65 0.0M
2023-03-10 19.46 19.99 19.45 19.89 0.0M
2023-03-09 19.44 19.75 19.44 19.63 0.0M
2023-03-08 19.47 19.62 19.47 19.57 0.0M
2023-03-07 20.25 20.25 19.39 19.42 0.0M
2023-03-06 20.24 20.27 20.05 20.27 0.0M
2023-03-03 20.12 20.24 20.08 20.24 0.0M
2023-03-02 19.69 19.99 19.69 19.99 0.0M
2023-03-01 20.06 20.06 19.83 19.83 0.0M
2023-02-28 19.46 19.87 19.46 19.87 0.0M
2023-02-27 19.00 19.50 19.00 19.50 0.0M
2023-02-24 19.59 19.59 18.92 18.97 0.0M
2023-02-23 19.75 19.88 19.67 19.67 0.0M
2023-02-22 19.59 19.88 19.59 19.81 0.0M
2023-02-21 19.21 19.58 19.21 19.58 0.0M
2023-02-20 19.26 19.30 19.21 19.30 0.0M
2023-02-17 19.06 19.15 18.94 19.12 0.0M
2023-02-16 19.07 19.30 18.93 19.30 0.0M
2023-02-15 19.13 19.30 19.09 19.09 0.0M
2023-02-14 19.90 19.95 19.38 19.38 0.0M
2023-02-13 19.60 19.89 19.50 19.72 0.0M
2023-02-10 19.81 19.96 19.74 19.74 0.0M
2023-02-09 20.49 20.49 19.93 19.93 0.0M
2023-02-08 20.56 20.59 20.26 20.26 0.0M
2023-02-07 20.32 20.35 20.12 20.35 0.0M
2023-02-06 20.30 20.48 20.20 20.31 0.0M
2023-02-03 21.41 21.41 20.41 20.41 0.0M
2023-02-02 21.11 21.60 21.11 21.26 0.0M
2023-02-01 21.12 21.12 20.87 20.87 0.0M
2023-01-31 20.83 21.27 20.72 21.27 0.0M
2023-01-30 21.12 21.17 21.10 21.10 0.0M
2023-01-27 21.00 21.22 20.87 21.06 0.0M
2023-01-26 21.59 21.59 21.31 21.31 0.0M
2023-01-25 22.00 22.00 21.72 21.72 0.0M
2023-01-24 22.03 22.11 21.80 22.11 0.0M
2023-01-23 21.80 21.80 21.66 21.76 0.0M
2023-01-20 21.70 21.91 21.33 21.91 0.0M
2023-01-19 21.72 21.72 21.30 21.42 0.0M
2023-01-18 21.85 22.33 21.84 21.97 0.0M
2023-01-17 22.03 22.15 21.78 21.78 0.0M
2023-01-16 22.14 22.28 22.14 22.28 0.0M
2023-01-13 22.33 22.33 22.00 22.17 0.0M
2023-01-12 22.36 22.39 22.31 22.31 0.0M
2023-01-11 22.76 23.05 22.60 22.60 0.0M
2023-01-10 22.43 22.60 22.43 22.56 0.0M
2023-01-09 22.85 22.96 22.80 22.84 0.0M
2023-01-06 22.10 22.70 21.90 22.70 0.0M
2023-01-05 22.46 22.65 22.13 22.14 0.0M
2023-01-04 22.88 22.89 22.52 22.67 0.0M
2023-01-03 22.76 22.76 22.39 22.48 0.0M
2023-01-02 22.34 22.34 22.34 22.34 0.0M