Xtrackers Physical Platinum EUR Hedged ETC (A1EK0H)

XAD3
🏛️ Deutschland →
84.21
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
2021-12-30 58.04 58.37 57.68 58.06 0.0M
2021-12-29 58.30 58.55 57.95 58.31 0.0M
2021-12-28 58.35 59.50 58.30 59.23 0.0M
2021-12-27 57.80 58.35 57.51 58.35 0.0M
2021-12-23 58.69 58.69 58.10 58.37 0.0M
2021-12-22 56.19 57.80 56.16 57.76 0.0M
2021-12-21 56.42 56.80 55.63 56.04 0.0M
2021-12-20 55.56 56.00 55.45 55.75 0.0M
2021-12-17 56.69 56.84 56.28 56.49 0.0M
2021-12-16 55.73 56.45 55.60 56.25 0.0M
2021-12-15 55.24 55.24 53.94 54.25 0.0M
2021-12-14 56.12 56.18 55.00 55.23 0.0M
2021-12-13 57.12 57.16 55.92 56.00 0.0M
2021-12-10 56.78 56.93 56.29 56.55 0.0M
2021-12-09 57.50 57.63 56.54 56.54 0.0M
2021-12-08 58.02 58.02 57.10 57.82 0.0M
2021-12-07 57.02 57.73 57.02 57.60 0.0M
2021-12-06 56.47 56.60 55.65 56.51 0.0M
2021-12-03 56.97 56.97 55.91 56.24 0.0M
2021-12-02 56.69 56.97 56.41 56.51 0.0M
2021-12-01 57.34 57.65 57.09 57.25 0.0M
2021-11-30 57.59 57.74 56.40 56.40 0.0M
2021-11-29 58.24 58.67 58.18 58.29 0.0M
2021-11-26 59.45 59.93 57.78 57.80 0.0M
2021-11-25 59.80 60.22 59.63 60.13 0.0M
2021-11-24 58.85 59.39 58.30 59.09 0.0M
2021-11-23 61.49 61.49 57.75 57.87 0.0M
2021-11-22 62.72 62.78 61.75 61.79 0.0M
2021-11-19 63.49 63.49 61.89 62.47 0.0M
2021-11-18 64.64 64.64 62.90 63.53 0.0M
2021-11-17 64.59 64.72 64.01 64.16 0.0M
2021-11-16 65.80 66.53 64.51 64.51 0.0M
2021-11-15 64.88 66.13 64.86 66.13 0.0M
2021-11-12 65.26 65.26 64.64 64.93 0.0M
2021-11-11 65.44 65.90 65.15 65.59 0.0M
2021-11-10 63.69 65.70 63.50 65.64 0.0M
2021-11-09 63.33 64.27 63.33 63.46 0.0M
2021-11-08 62.93 64.08 62.52 63.95 0.0M
2021-11-05 62.42 62.59 61.93 62.58 0.0M
2021-11-04 63.01 63.29 62.03 62.28 0.0M
2021-11-03 62.75 63.07 61.69 61.70 0.0M
2021-11-02 64.05 64.05 62.60 62.60 0.0M
2021-11-01 62.26 64.12 62.02 64.12 0.0M
2021-10-29 61.27 61.74 60.81 61.24 0.0M
2021-10-28 61.47 62.25 61.26 61.84 0.0M
2021-10-27 61.85 61.87 61.02 61.12 0.0M
2021-10-26 63.68 63.68 61.87 61.87 0.0M
2021-10-25 62.81 64.08 62.73 64.08 0.0M
2021-10-22 63.77 64.34 63.17 63.17 0.0M
2021-10-21 63.06 63.51 62.62 62.95 0.0M
2021-10-20 63.11 63.47 62.80 63.47 0.0M
2021-10-19 63.74 63.77 62.88 62.99 0.0M
2021-10-18 63.66 63.66 62.26 62.81 0.0M
2021-10-15 63.93 64.01 62.89 63.79 0.0M
2021-10-14 62.16 63.40 62.16 63.40 0.0M
2021-10-13 60.90 62.17 60.78 61.91 0.0M
2021-10-12 61.40 61.52 60.83 61.05 0.0M
2021-10-11 62.17 62.62 61.79 61.79 0.0M
2021-10-08 60.00 62.76 59.78 61.74 0.0M
2021-10-07 59.58 60.12 59.33 60.12 0.0M
2021-10-06 57.45 59.49 57.01 58.82 0.0M
2021-10-05 58.00 58.35 57.40 58.26 0.0M
2021-10-04 58.51 58.51 57.24 58.16 0.0M
2021-10-01 58.29 59.10 58.18 58.99 0.0M
2021-09-30 57.90 58.21 57.84 58.12 0.0M
2021-09-29 58.85 58.85 56.85 57.65 0.0M
2021-09-28 59.09 59.56 58.63 58.64 0.0M
2021-09-27 59.92 59.92 59.34 59.43 0.0M
2021-09-24 59.11 59.40 58.53 58.92 0.0M
2021-09-23 60.99 60.99 59.79 60.47 0.0M
2021-09-22 58.32 60.85 58.19 60.85 0.0M
2021-09-21 55.52 57.39 55.52 57.36 0.0M
2021-09-20 55.74 56.38 55.50 55.75 0.0M
2021-09-17 56.80 57.63 56.80 57.26 0.0M
2021-09-16 56.98 57.27 56.32 56.32 0.0M
2021-09-15 56.42 57.25 56.32 56.75 0.0M
2021-09-14 58.28 58.28 56.73 57.35 0.0M
2021-09-13 58.04 58.53 57.60 57.93 0.0M
2021-09-10 59.44 59.68 58.99 58.99 0.0M
2021-09-09 59.00 59.85 59.00 59.39 0.0M
2021-09-08 60.53 60.89 59.31 59.31 0.0M
2021-09-07 61.65 61.66 60.30 60.43 0.0M
2021-09-06 62.11 62.30 61.64 62.13 0.0M
2021-09-03 60.63 62.30 60.39 61.82 0.0M
2021-09-02 60.43 61.06 59.96 60.53 0.0M
2021-09-01 61.30 61.30 60.63 60.88 0.0M
2021-08-31 61.35 61.38 60.71 61.13 0.0M
2021-08-30 61.13 61.19 60.61 60.61 0.0M
2021-08-27 60.00 60.83 59.80 60.83 0.0M
2021-08-26 59.94 60.06 59.28 59.28 0.0M
2021-08-25 60.28 60.65 60.00 60.08 0.0M
2021-08-24 61.45 61.84 60.99 61.28 0.0M
2021-08-23 61.24 62.16 61.13 61.54 0.0M
2021-08-20 59.90 60.46 59.24 60.46 0.0M
2021-08-19 59.50 59.50 58.39 58.76 0.0M
2021-08-18 61.37 61.37 60.00 60.72 0.0M
2021-08-17 61.79 62.41 60.64 60.64 0.0M
2021-08-16 61.31 62.03 61.31 61.97 0.0M
2021-08-13 61.82 62.49 61.70 62.45 0.0M
2021-08-12 61.37 62.10 61.35 61.93 0.0M
2021-08-11 60.83 62.00 60.59 61.53 0.0M
2021-08-10 60.21 60.40 59.54 60.40 0.0M
2021-08-09 59.41 59.80 58.90 59.60 0.0M
2021-08-06 61.08 61.25 58.68 59.47 0.0M
2021-08-05 61.62 62.09 61.10 61.43 0.0M
2021-08-04 63.75 63.75 62.55 62.55 0.0M
2021-08-03 63.87 64.23 63.49 63.49 0.0M
2021-08-02 64.22 64.60 63.50 64.53 0.0M
2021-07-30 64.08 64.10 62.98 63.24 0.0M
2021-07-29 65.30 65.66 64.74 64.74 0.0M
2021-07-28 64.25 64.28 63.63 64.28 0.0M
2021-07-27 64.22 64.67 63.63 63.89 0.0M
2021-07-26 64.67 64.98 64.08 64.75 0.0M
2021-07-23 66.26 66.31 63.85 64.01 0.0M
2021-07-22 65.77 65.96 65.60 65.87 0.0M
2021-07-21 65.09 65.51 64.62 65.27 0.0M
2021-07-20 65.41 65.63 64.34 64.34 0.0M
2021-07-19 66.55 66.57 65.00 65.22 0.0M
2021-07-16 68.69 69.06 67.11 67.34 0.0M
2021-07-15 69.01 69.71 68.89 69.44 0.0M
2021-07-14 67.41 68.54 67.41 68.48 0.0M
2021-07-13 67.96 68.07 67.37 67.71 0.0M
2021-07-12 66.32 67.79 66.30 67.74 0.0M
2021-07-09 65.07 66.81 65.07 66.69 0.0M
2021-07-08 65.11 65.76 64.96 64.98 0.0M
2021-07-07 66.47 66.78 65.59 65.96 0.0M
2021-07-06 67.47 67.73 66.32 66.32 0.0M
2021-07-05 66.74 67.09 66.60 66.82 0.0M
2021-07-02 66.24 66.59 65.96 66.01 0.0M
2021-07-01 65.18 66.46 65.18 65.66 0.0M
2021-06-30 64.67 64.96 63.82 64.96 0.0M
2021-06-29 66.22 66.22 64.40 64.89 0.0M
2021-06-28 67.60 67.60 66.29 66.63 0.0M
2021-06-25 66.93 67.52 66.86 67.11 0.0M
2021-06-24 65.36 66.69 65.36 66.47 0.0M
2021-06-23 66.29 66.76 65.67 66.18 0.0M
2021-06-22 64.71 65.18 63.90 64.96 0.0M
2021-06-21 63.17 64.40 62.96 64.03 0.0M
2021-06-18 65.07 66.20 63.87 63.89 0.0M
2021-06-17 68.30 68.30 64.99 64.99 0.0M
2021-06-16 69.97 69.98 69.50 69.57 0.0M
2021-06-15 71.00 71.04 70.05 70.05 0.0M
2021-06-14 69.88 71.36 69.67 70.93 0.0M
2021-06-11 70.42 70.52 69.94 70.01 0.0M
2021-06-10 69.34 69.92 68.87 69.82 0.0M
2021-06-09 70.62 70.85 70.13 70.13 0.0M
2021-06-08 71.21 71.21 70.51 70.51 0.0M
2021-06-07 71.00 71.61 70.80 71.23 0.0M
2021-06-04 70.23 71.07 69.78 71.07 0.0M
2021-06-03 72.18 72.36 70.00 70.59 0.0M
2021-06-02 72.32 72.44 71.70 72.15 0.0M
2021-06-01 72.65 73.53 71.70 73.07 0.0M
2021-05-31 72.25 72.34 72.17 72.33 0.0M
2021-05-28 71.48 72.12 71.30 71.83 0.0M
2021-05-27 72.79 72.90 71.36 71.52 0.0M
2021-05-26 73.33 74.10 72.61 73.09 0.0M
2021-05-25 71.73 72.42 71.66 72.25 0.0M
2021-05-21 73.09 73.14 71.20 71.31 0.0M
2021-05-20 73.52 73.70 72.84 73.36 0.0M
2021-05-19 74.20 74.32 72.42 72.65 0.0M
2021-05-18 75.72 75.87 73.93 73.93 0.0M
2021-05-17 75.29 75.53 74.86 75.53 0.0M
2021-05-14 74.58 75.10 74.41 74.44 0.0M
2021-05-13 74.13 74.16 72.79 73.42 0.0M
2021-05-12 75.55 75.93 74.69 74.69 0.0M
2021-05-11 76.01 76.09 74.09 75.14 0.0M
2021-05-10 76.66 77.53 76.66 77.23 0.0M
2021-05-07 76.09 77.02 75.71 76.28 0.0M
2021-05-06 75.18 76.25 75.18 76.25 0.0M
2021-05-05 75.70 75.70 74.20 74.85 0.0M
2021-05-04 75.32 76.91 75.10 75.10 0.0M
2021-05-03 73.54 75.85 72.87 74.98 0.0M
2021-04-30 73.80 74.37 73.44 73.44 0.0M
2021-04-29 74.13 74.71 71.91 73.30 0.0M
2021-04-28 74.47 74.59 73.53 73.65 0.0M
2021-04-27 75.95 76.60 75.77 76.31 0.0M
2021-04-26 75.47 76.14 74.89 75.36 0.0M
2021-04-23 73.77 76.65 73.77 74.76 0.0M
2021-04-22 74.00 74.25 73.15 73.74 0.0M
2021-04-21 73.44 73.95 72.40 73.95 0.0M
2021-04-20 73.71 73.86 72.14 72.57 0.0M
2021-04-19 74.06 74.99 73.55 73.55 0.0M
2021-04-16 73.20 74.23 72.32 73.54 0.0M
2021-04-15 72.12 73.56 71.78 73.26 0.0M
2021-04-14 71.67 72.26 71.57 71.72 0.0M
2021-04-13 71.44 72.07 70.83 70.83 0.0M
2021-04-12 73.03 73.05 71.60 71.60 0.0M
2021-04-09 74.35 74.45 73.05 73.38 0.0M
2021-04-08 75.06 75.47 74.36 74.36 0.0M
2021-04-07 75.72 76.04 74.85 74.99 0.0M
2021-04-06 73.68 75.58 73.34 75.58 0.0M
2021-04-01 72.49 73.92 71.75 73.92 0.0M
2021-03-31 71.28 72.99 70.91 72.37 0.0M
2021-03-30 71.91 71.91 70.88 70.96 0.0M
2021-03-29 72.11 72.94 71.29 71.65 0.0M
2021-03-26 70.76 72.09 70.48 72.09 0.0M
2021-03-25 71.17 71.66 69.95 70.74 0.0M
2021-03-24 71.34 72.64 71.34 72.24 0.0M
2021-03-23 72.28 72.89 71.79 72.12 0.0M
2021-03-22 71.49 72.70 70.96 72.01 0.0M
2021-03-19 73.74 73.74 71.72 72.86 0.0M
2021-03-18 74.08 75.14 73.84 74.92 0.0M
2021-03-17 73.94 74.00 72.63 73.12 0.0M
2021-03-16 74.20 75.55 73.74 74.07 0.0M
2021-03-15 74.02 74.73 73.41 73.79 0.0M
2021-03-12 72.43 73.06 71.74 73.06 0.0M
2021-03-11 74.80 75.21 73.34 73.61 0.0M
2021-03-10 71.11 73.13 71.09 73.13 0.0M
2021-03-09 70.99 71.77 70.90 71.63 0.0M
2021-03-08 69.27 70.62 68.70 70.42 0.0M
2021-03-05 68.56 69.25 68.11 68.34 0.0M
2021-03-04 71.20 72.19 70.64 71.52 0.0M
2021-03-03 74.07 74.35 71.67 72.63 0.0M
2021-03-02 71.92 73.50 71.80 73.50 0.0M
2021-03-01 74.93 74.93 73.11 73.72 0.0M
2021-02-26 74.10 74.10 71.73 72.13 0.0M
2021-02-25 77.16 77.50 75.92 76.18 0.0M
2021-02-24 76.52 78.00 76.19 77.21 0.0M
2021-02-23 77.54 77.54 74.09 75.67 0.0M
2021-02-22 77.59 78.11 77.38 77.70 0.0M
2021-02-19 77.36 79.52 76.70 79.37 0.0M
2021-02-18 76.79 78.09 76.59 77.24 0.0M
2021-02-17 76.54 76.82 74.72 75.88 0.0M
2021-02-16 79.67 80.96 77.20 79.12 0.0M
2021-02-15 78.68 80.00 78.39 79.62 0.0M
2021-02-12 75.04 76.60 74.55 76.59 0.0M
2021-02-11 77.09 77.75 75.70 76.56 0.0M
2021-02-10 73.90 76.60 73.77 75.11 0.0M
2021-02-09 72.26 72.61 70.86 72.36 0.0M
2021-02-08 70.70 72.00 70.14 71.49 0.0M
2021-02-05 68.08 69.19 68.05 68.84 0.0M
2021-02-04 67.11 67.11 66.11 66.99 0.0M
2021-02-03 67.42 68.00 67.00 67.79 0.0M
2021-02-02 67.88 68.29 67.25 67.28 0.0M
2021-02-01 68.67 69.34 68.13 68.51 0.0M
2021-01-29 66.06 68.52 65.61 66.16 0.0M
2021-01-28 64.75 66.95 64.46 66.09 0.0M
2021-01-27 67.12 67.12 65.00 65.98 0.0M
2021-01-26 66.42 67.70 66.39 67.42 0.0M
2021-01-25 67.85 68.40 66.03 66.54 0.0M
2021-01-22 67.88 68.21 66.60 67.70 0.0M
2021-01-21 68.32 70.92 68.31 68.90 0.0M
2021-01-20 67.49 68.09 66.35 68.00 0.0M
2021-01-19 67.45 67.80 66.04 66.36 0.0M
2021-01-18 66.38 66.45 65.88 66.43 0.0M
2021-01-15 67.71 67.71 65.83 66.40 0.0M
2021-01-14 67.68 68.55 67.02 68.23 0.0M
2021-01-13 66.05 67.61 65.50 67.53 0.0M
2021-01-12 65.13 65.76 64.06 65.14 0.0M
2021-01-11 64.26 64.67 62.00 62.83 0.0M
2021-01-08 68.48 68.57 66.20 66.43 0.0M
2021-01-07 67.96 68.87 67.10 68.78 0.0M
2021-01-06 67.98 68.65 66.40 67.11 0.0M
2021-01-05 65.46 67.92 65.46 67.92 0.0M
2021-01-04 68.06 69.57 66.86 66.86 0.0M