Xtrackers S&P 500 Equal Weight UCITS ETF 2D

XDED
🏛️ Deutschland →
78.80
Letzte Aktualisierung: 2025-10-03
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
2025-10-03 78.66 78.80 78.57 78.80 0.0M
2025-10-02 78.13 78.41 78.11 78.36 0.0M
2025-10-01 77.33 78.17 77.32 78.17 0.0M
2025-09-30 77.72 77.94 77.46 77.51 0.0M
2025-09-29 77.88 78.15 77.65 77.65 0.0M
2025-09-26 77.30 77.80 77.25 77.62 0.0M
2025-09-25 77.35 78.35 77.15 77.23 0.0M
2025-09-24 77.24 77.68 77.24 77.56 0.0M
2025-09-23 77.20 77.48 77.05 77.48 0.0M
2025-09-22 77.34 77.34 77.02 77.15 0.0M
2025-09-19 77.35 77.48 77.23 77.23 0.0M
2025-09-18 76.91 77.54 76.77 77.34 0.0M
2025-09-17 76.20 76.75 76.20 76.75 0.0M
2025-09-16 76.83 76.83 76.21 76.21 0.0M
2025-09-15 77.50 77.50 77.18 77.18 0.0M
2025-09-12 77.77 77.85 77.59 77.59 0.0M
2025-09-11 77.11 77.70 77.11 77.70 0.0M
2025-09-10 76.95 77.11 76.77 76.77 0.0M
2025-09-09 76.99 77.09 76.81 76.98 0.0M
2025-09-08 77.27 77.30 76.65 76.90 0.0M
2025-09-05 77.58 77.58 76.78 76.88 0.0M
2025-09-04 77.11 77.37 77.08 77.37 0.0M
2025-09-03 77.04 77.18 76.70 76.70 0.0M
2025-09-02 77.48 77.60 76.77 76.82 0.0M
2025-09-01 77.41 77.56 77.29 77.56 0.0M
2025-08-29 77.79 77.80 77.29 77.34 0.0M
2025-08-28 78.14 78.24 77.47 77.49 0.0M
2025-08-27 77.85 78.17 77.85 78.11 0.0M
2025-08-26 77.69 77.69 77.37 77.41 0.0M
2025-08-25 77.65 77.78 77.35 77.54 0.0M
2025-08-22 77.21 77.87 77.19 77.87 0.0M
2025-08-21 77.07 77.07 76.76 77.05 0.0M
2025-08-20 77.04 77.04 76.63 76.81 0.0M
2025-08-19 76.67 77.25 76.64 77.25 0.0M
2025-08-18 76.64 76.96 76.58 76.90 0.0M
2025-08-15 77.24 77.24 76.50 76.60 0.0M
2025-08-14 77.26 77.39 77.00 77.00 0.0M
2025-08-13 76.37 76.68 76.30 76.59 0.0M
2025-08-12 75.94 76.13 75.82 76.13 0.0M
2025-08-11 75.92 76.12 75.87 75.87 0.0M
2025-08-08 75.80 75.99 75.68 75.68 0.0M
2025-08-07 75.70 76.28 75.51 75.51 0.0M
2025-08-06 76.67 76.67 75.86 75.99 0.0M
2025-08-05 76.83 76.95 76.16 76.16 0.0M
2025-08-04 75.87 76.52 75.87 76.50 0.0M
2025-08-01 77.33 77.33 75.20 75.51 0.0M
2025-07-31 77.71 78.03 77.71 77.84 0.0M
2025-07-30 77.84 78.52 77.84 78.26 0.0M
2025-07-29 77.99 78.23 77.83 77.86 0.0M
2025-07-28 77.49 77.80 77.49 77.70 0.0M
2025-07-25 76.83 77.00 76.79 76.80 0.0M
2025-07-24 76.73 76.96 76.69 76.74 0.0M
2025-07-23 76.52 76.94 76.52 76.79 0.0M
2025-07-22 75.75 76.04 75.72 76.04 0.0M
2025-07-21 76.50 76.58 76.14 76.14 0.0M
2025-07-18 76.64 76.64 76.23 76.23 0.0M
2025-07-17 76.01 76.40 75.97 76.40 0.0M
2025-07-16 75.34 75.90 74.45 74.45 0.0M
2025-07-15 76.28 76.40 76.03 76.11 0.0M
2025-07-14 75.75 76.05 75.73 76.00 0.0M
2025-07-11 76.47 76.47 75.98 76.00 0.0M
2025-07-10 75.72 76.93 75.67 76.93 0.0M
2025-07-09 75.72 75.97 75.63 75.75 0.0M
2025-07-08 75.40 76.01 75.34 75.91 0.0M
2025-07-07 75.71 76.00 75.64 75.64 0.0M
2025-07-04 75.52 75.52 75.21 75.34 0.0M
2025-07-03 75.48 75.96 75.33 75.96 0.0M
2025-07-02 75.60 75.66 75.16 75.27 0.0M
2025-07-01 74.50 75.29 74.04 75.29 0.0M
2025-06-30 74.57 74.66 74.45 74.46 0.0M
2025-06-27 74.42 74.70 74.41 74.64 0.0M
2025-06-26 73.95 74.26 73.77 74.24 0.0M
2025-06-25 74.82 74.86 74.21 74.24 0.0M
2025-06-24 74.86 74.86 74.51 74.65 0.0M
2025-06-23 74.35 74.61 73.97 74.09 0.0M
2025-06-20 73.86 74.41 73.67 74.32 0.0M
2025-06-19 74.18 74.18 73.77 73.77 0.0M
2025-06-18 74.16 74.43 74.01 74.28 0.0M
2025-06-17 74.02 74.36 73.87 74.30 0.0M
2025-06-16 74.04 74.29 73.84 74.25 0.0M
2025-06-13 73.87 74.38 73.84 74.23 0.0M
2025-06-12 74.62 74.62 73.63 74.29 0.0M
2025-06-11 75.50 75.50 74.95 75.19 0.0M
2025-06-10 75.45 75.58 75.04 75.50 0.0M
2025-06-09 75.20 75.54 75.20 75.21 0.0M
2025-06-06 74.83 75.31 74.74 75.22 0.0M
2025-06-05 74.81 74.97 74.35 74.73 0.0M
2025-06-04 75.27 75.35 74.87 74.95 0.0M
2025-06-03 73.99 74.93 73.91 74.93 0.0M
2025-06-02 74.15 74.15 73.30 73.74 0.0M
2025-05-30 74.77 74.86 74.52 74.52 0.0M
2025-05-29 75.81 75.93 74.33 74.33 0.0M
2025-05-28 75.38 75.55 75.09 75.09 0.0M
2025-05-27 74.68 75.10 74.10 75.10 0.0M
2025-05-26 74.03 74.55 74.03 74.30 0.0M
2025-05-23 74.61 74.61 73.21 73.75 0.0M
2025-05-22 74.67 74.81 74.31 74.42 0.0M
2025-05-21 75.76 75.90 75.19 75.41 0.0M
2025-05-20 76.95 77.22 76.76 77.08 0.0M
2025-05-19 76.87 76.89 76.17 76.89 0.0M
2025-05-16 76.66 77.42 76.66 77.42 0.0M
2025-05-15 75.76 76.55 75.74 76.55 0.0M
2025-05-14 76.50 76.55 75.97 76.16 0.0M
2025-05-13 76.73 77.15 76.73 76.92 0.0M
2025-05-12 76.11 76.95 76.11 76.59 0.0M
2025-05-09 74.04 74.25 73.56 73.92 0.0M
2025-05-08 73.53 74.14 73.37 74.14 0.0M
2025-05-07 72.60 72.70 72.28 72.70 0.0M
2025-05-06 72.93 72.93 72.24 72.68 0.0M
2025-05-05 72.23 73.21 72.23 73.19 0.0M
2025-05-02 72.71 72.84 72.28 72.84 0.0M
2025-04-30 71.58 71.69 70.43 71.37 0.0M
2025-04-29 71.11 71.34 71.01 71.04 0.0M
2025-04-28 71.13 71.51 70.82 70.90 0.0M
2025-04-25 71.45 71.45 70.47 70.65 0.0M
2025-04-24 69.86 70.86 69.65 70.81 0.0M
2025-04-23 70.10 71.48 69.95 70.35 0.0M
2025-04-22 67.43 68.34 67.31 68.34 0.0M
2025-04-17 69.18 69.19 68.58 69.06 0.0M
2025-04-16 69.13 69.61 68.70 69.61 0.0M
2025-04-15 70.05 70.58 69.56 70.21 0.0M
2025-04-14 68.65 70.06 68.65 69.56 0.0M
2025-04-11 68.65 68.65 66.86 67.30 0.0M
2025-04-10 72.32 72.35 68.46 68.46 0.0M
2025-04-09 66.66 67.29 65.44 66.19 0.0M
2025-04-08 69.60 70.77 69.56 70.05 0.0M
2025-04-07 66.58 68.64 65.97 68.39 0.0M
2025-04-04 72.43 72.62 69.64 70.35 0.0M
2025-04-03 74.82 75.10 72.64 73.23 0.0M
2025-04-02 77.44 77.46 77.02 77.46 0.0M
2025-04-01 77.48 77.48 76.88 77.38 0.0M
2025-03-31 76.26 76.77 76.00 76.77 0.0M
2025-03-28 77.83 78.22 76.61 76.61 0.0M
2025-03-27 78.62 78.62 77.86 78.09 0.0M
2025-03-26 78.38 78.73 78.23 78.32 0.0M
2025-03-25 78.39 78.52 78.24 78.24 0.0M
2025-03-24 77.58 78.49 77.58 78.44 0.0M
2025-03-21 77.20 77.20 76.74 76.99 0.0M
2025-03-20 77.71 77.89 77.28 77.50 0.0M
2025-03-19 76.71 77.22 76.58 77.22 0.0M
2025-03-18 76.74 76.93 76.40 76.40 0.0M
2025-03-17 75.89 76.79 75.62 76.68 0.0M
2025-03-14 75.51 76.11 75.11 75.89 0.0M
2025-03-13 75.36 76.02 75.11 75.16 0.0M
2025-03-12 75.89 76.38 74.99 75.52 0.0M
2025-03-11 77.25 77.25 75.42 75.63 0.0M
2025-03-10 77.82 78.24 77.34 77.87 0.0M
2025-03-07 77.89 77.89 77.10 77.15 0.0M
2025-03-06 78.65 78.65 77.47 78.08 0.0M
2025-03-05 79.35 79.35 77.90 77.92 0.0M
2025-03-04 81.89 81.89 79.83 79.83 0.0M
2025-03-03 83.45 83.45 82.57 82.57 0.0M
2025-02-28 82.41 82.76 82.38 82.52 0.0M
2025-02-27 82.77 83.16 82.65 83.12 0.0M
2025-02-26 82.77 82.91 82.65 82.76 0.0M
2025-02-25 82.77 82.86 81.93 82.02 0.0M
2025-02-24 82.61 83.01 82.42 82.77 0.0M
2025-02-21 83.44 83.85 83.20 83.32 0.0M
2025-02-20 83.98 84.13 83.17 83.17 0.0M
2025-02-19 83.91 84.13 83.74 84.13 0.0M
2025-02-18 83.56 83.88 83.51 83.82 0.0M
2025-02-17 83.56 83.56 83.34 83.34 0.0M
2025-02-14 83.70 83.70 83.13 83.28 0.0M
2025-02-13 83.44 83.71 83.09 83.33 0.0M
2025-02-12 84.05 84.19 83.22 83.27 0.0M
2025-02-11 84.37 84.37 84.00 84.03 0.0M
2025-02-10 84.30 84.66 84.30 84.35 0.0M
2025-02-07 84.24 84.35 84.06 84.15 0.0M
2025-02-06 84.33 84.65 84.28 84.29 0.0M
2025-02-05 83.55 83.63 83.34 83.63 0.0M
2025-02-04 84.28 84.28 83.69 83.96 0.0M
2025-02-03 84.54 84.62 83.65 84.49 0.0M
2025-01-31 84.85 84.99 84.78 84.78 0.0M
2025-01-30 84.14 84.57 84.04 84.38 0.0M
2025-01-29 83.90 84.19 83.90 84.02 0.0M
2025-01-28 84.17 84.37 83.75 83.75 0.0M
2025-01-27 83.69 83.69 82.89 83.34 0.0M
2025-01-24 84.14 84.14 83.63 83.73 0.0M
2025-01-23 84.25 84.29 84.00 84.15 0.0M
2025-01-22 84.34 84.48 84.03 84.29 0.0M
2025-01-21 83.95 84.44 83.95 84.29 0.0M
2025-01-20 84.23 84.32 83.62 83.72 0.0M
2025-01-17 84.06 84.54 84.06 84.45 0.0M
2025-01-16 83.30 83.64 83.26 83.64 0.0M
2025-01-15 82.45 83.52 82.45 83.25 0.0M
2025-01-14 82.31 82.56 82.13 82.13 0.0M
2025-01-13 81.52 81.97 81.26 81.97 0.0M
2025-01-10 82.24 82.35 81.68 81.68 0.0M
2025-01-09 82.10 82.26 82.10 82.17 0.0M
2025-01-08 82.05 82.23 81.77 82.00 0.0M
2025-01-07 81.65 82.36 81.53 82.01 0.0M
2025-01-06 82.01 82.38 81.99 82.38 0.0M
2025-01-03 82.10 82.38 81.83 82.27 0.0M
2025-01-02 81.90 82.67 81.90 82.67 0.0M