Xtrackers S

XSFR
🏛️ Deutschland →
21.64
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 15.13 15.33 15.13 15.26 0.0M
2021-12-29 15.34 15.40 15.12 15.13 0.0M
2021-12-28 15.28 15.32 15.20 15.32 0.0M
2021-12-27 15.06 15.25 15.06 15.24 0.0M
2021-12-23 15.19 15.19 14.98 15.09 0.0M
2021-12-22 15.21 15.21 14.97 15.00 0.0M
2021-12-21 14.88 15.06 14.80 15.01 0.0M
2021-12-20 14.71 14.71 14.51 14.57 0.0M
2021-12-17 14.48 14.96 14.48 14.91 0.0M
2021-12-16 14.96 14.96 14.68 14.68 0.0M
2021-12-15 14.96 14.96 14.75 14.79 0.0M
2021-12-14 15.56 15.56 14.72 14.82 0.0M
2021-12-13 14.99 15.10 14.80 14.82 0.0M
2021-12-10 15.13 15.13 14.99 14.99 0.0M
2021-12-09 15.19 15.19 15.09 15.13 0.0M
2021-12-08 15.26 15.26 15.11 15.11 0.0M
2021-12-07 14.96 15.20 14.96 15.16 0.0M
2021-12-06 14.81 14.81 14.48 14.78 0.0M
2021-12-03 15.01 15.01 14.66 14.76 0.0M
2021-12-02 14.80 14.88 14.65 14.87 0.0M
2021-12-01 14.81 14.90 14.68 14.86 0.1M
2021-11-30 14.76 14.77 14.61 14.68 0.0M
2021-11-29 15.02 15.04 14.93 14.95 0.0M
2021-11-26 15.18 15.18 14.80 14.80 0.0M
2021-11-25 15.49 15.49 15.33 15.38 0.0M
2021-11-24 15.44 15.44 15.27 15.35 0.0M
2021-11-23 15.08 15.50 15.08 15.27 0.0M
2021-11-22 15.80 15.80 15.48 15.52 0.0M
2021-11-19 15.73 15.77 15.64 15.69 0.0M
2021-11-18 15.76 15.76 15.60 15.64 0.0M
2021-11-17 16.07 16.07 15.76 15.76 0.0M
2021-11-16 15.93 15.97 15.72 15.86 0.0M
2021-11-15 16.14 16.14 15.84 15.95 0.0M
2021-11-12 15.74 15.96 15.74 15.82 0.0M
2021-11-11 15.84 16.11 15.84 16.06 0.0M
2021-11-10 15.84 16.00 15.75 15.97 0.0M
2021-11-09 15.52 15.93 15.52 15.85 0.0M
2021-11-08 15.85 15.90 15.65 15.90 0.0M
2021-11-05 15.52 15.64 15.23 15.63 0.0M
2021-11-04 15.38 15.49 15.38 15.41 0.0M
2021-11-03 15.22 15.38 15.19 15.34 0.0M
2021-11-02 15.43 15.43 15.23 15.33 0.0M
2021-11-01 16.17 16.17 15.36 15.40 0.0M
2021-10-29 15.42 15.60 15.37 15.55 0.0M
2021-10-28 15.37 15.50 15.37 15.43 0.0M
2021-10-27 15.54 15.54 15.33 15.42 0.0M
2021-10-26 15.47 15.51 15.45 15.50 0.0M
2021-10-25 15.40 15.50 15.38 15.49 0.0M
2021-10-22 15.40 15.50 15.40 15.47 0.0M
2021-10-21 15.56 15.60 15.51 15.51 0.0M
2021-10-20 15.62 15.64 15.44 15.56 0.0M
2021-10-19 15.59 15.67 15.59 15.64 0.0M
2021-10-18 15.64 15.69 15.45 15.69 0.0M
2021-10-15 15.55 15.56 15.54 15.55 0.0M
2021-10-14 15.58 15.65 15.53 15.53 0.0M
2021-10-13 15.70 15.70 15.32 15.52 0.0M
2021-10-12 15.23 15.45 15.23 15.45 0.0M
2021-10-11 15.52 15.52 15.26 15.42 0.0M
2021-10-08 15.21 15.54 15.21 15.27 0.0M
2021-10-07 15.48 15.48 15.32 15.32 0.0M
2021-10-06 15.17 15.24 15.09 15.13 0.0M
2021-10-05 15.22 15.28 15.14 15.18 0.0M
2021-10-04 15.16 15.27 14.96 14.96 0.0M
2021-10-01 15.13 15.20 14.99 15.18 0.0M
2021-09-30 15.07 15.16 15.05 15.12 0.0M
2021-09-29 15.20 15.20 14.97 15.07 0.0M
2021-09-28 15.07 15.07 14.91 14.91 0.0M
2021-09-27 15.23 15.23 15.07 15.07 0.0M
2021-09-24 14.88 15.13 14.88 15.04 0.0M
2021-09-23 15.11 15.19 15.11 15.16 0.0M
2021-09-22 14.97 15.11 14.97 15.09 0.0M
2021-09-21 14.68 14.95 14.68 14.87 0.0M
2021-09-20 15.26 15.26 14.77 14.84 0.0M
2021-09-17 14.97 15.23 14.97 15.06 0.0M
2021-09-16 15.09 15.28 15.09 15.11 0.0M
2021-09-15 15.23 15.23 14.95 15.04 0.0M
2021-09-14 15.04 15.07 14.97 15.03 0.0M
2021-09-13 15.12 15.16 15.02 15.09 0.0M
2021-09-10 15.05 15.13 14.98 14.98 0.0M
2021-09-09 15.01 15.11 14.93 15.03 0.0M
2021-09-08 15.09 15.13 14.93 14.93 0.0M
2021-09-07 15.12 15.12 14.96 15.03 0.0M
2021-09-06 15.07 15.07 14.90 15.00 0.0M
2021-09-03 14.92 15.00 14.88 14.93 0.0M
2021-09-02 14.62 14.94 14.62 14.94 0.0M
2021-09-01 15.04 15.04 14.80 14.86 0.0M
2021-08-31 14.00 15.00 14.00 14.81 0.0M
2021-08-30 14.93 14.93 14.74 14.85 0.0M
2021-08-27 14.80 14.91 14.71 14.91 0.0M
2021-08-26 14.85 14.86 14.81 14.83 0.0M
2021-08-25 14.67 14.84 14.65 14.76 0.0M
2021-08-24 14.42 14.70 14.42 14.70 0.0M
2021-08-23 14.66 14.66 14.36 14.49 0.0M
2021-08-20 14.68 14.68 14.35 14.47 0.0M
2021-08-19 14.28 14.51 14.28 14.51 0.0M
2021-08-18 14.80 14.80 14.48 14.57 0.0M
2021-08-17 14.62 14.68 14.49 14.60 0.0M
2021-08-16 14.91 14.91 14.62 14.66 0.0M
2021-08-13 14.76 14.81 14.66 14.70 0.0M
2021-08-12 14.74 14.83 14.74 14.80 0.0M
2021-08-11 14.80 14.87 14.66 14.77 0.0M
2021-08-10 14.62 14.77 14.57 14.70 0.0M
2021-08-09 14.68 14.68 14.47 14.59 0.1M
2021-08-06 14.34 14.50 14.34 14.43 0.0M
2021-08-05 14.23 14.35 14.12 14.32 0.0M
2021-08-04 14.07 14.19 14.06 14.12 0.0M
2021-08-03 13.98 14.08 13.98 14.02 0.0M
2021-08-02 14.22 14.22 14.01 14.02 0.0M
2021-07-30 14.20 14.20 13.91 13.91 0.0M
2021-07-29 14.15 14.15 13.90 13.99 0.0M
2021-07-28 13.89 14.14 13.89 14.08 0.0M
2021-07-27 14.03 14.08 13.80 13.84 0.0M
2021-07-26 13.80 13.98 13.80 13.98 0.0M
2021-07-23 14.06 14.06 13.90 13.96 0.0M
2021-07-22 14.14 14.17 14.04 14.06 0.0M
2021-07-21 14.04 14.04 13.86 14.00 0.0M
2021-07-20 13.91 13.91 13.69 13.83 0.0M
2021-07-19 13.79 13.83 13.62 13.66 0.0M
2021-07-16 14.09 14.09 14.00 14.00 0.0M
2021-07-15 13.83 14.08 13.83 14.08 0.0M
2021-07-14 14.02 14.02 13.91 13.95 0.0M
2021-07-13 14.02 14.02 13.96 13.96 0.0M
2021-07-12 14.08 14.08 13.90 13.96 0.0M
2021-07-09 14.33 14.33 14.07 14.16 0.0M
2021-07-08 13.75 14.15 13.75 14.11 0.0M
2021-07-07 13.93 14.16 13.93 13.99 0.0M
2021-07-06 14.21 14.25 14.14 14.17 0.0M
2021-07-05 14.14 14.35 14.14 14.33 0.0M
2021-07-02 14.21 14.55 14.21 14.40 0.0M
2021-07-01 14.58 14.58 14.32 14.33 0.0M
2021-06-30 14.42 14.43 14.38 14.38 0.0M
2021-06-29 14.30 14.55 14.30 14.40 0.0M
2021-06-28 14.07 14.55 14.07 14.38 0.0M
2021-06-25 14.31 14.37 14.31 14.31 0.0M
2021-06-24 14.28 14.41 14.25 14.29 0.0M
2021-06-23 14.09 14.37 14.09 14.30 0.0M
2021-06-22 14.22 14.33 14.18 14.33 0.0M
2021-06-21 14.20 14.26 14.09 14.23 0.0M
2021-06-18 14.17 14.22 14.08 14.10 0.0M
2021-06-17 14.05 14.20 14.05 14.12 0.0M
2021-06-16 14.12 14.12 13.95 14.00 0.0M
2021-06-15 14.32 14.32 14.07 14.09 0.0M
2021-06-14 14.14 14.24 14.05 14.10 0.0M
2021-06-11 14.08 14.11 14.00 14.06 0.0M
2021-06-10 13.91 14.07 13.90 14.01 0.0M
2021-06-09 13.90 13.90 13.78 13.87 0.0M
2021-06-08 13.93 13.97 13.75 13.81 0.0M
2021-06-07 14.14 14.14 13.85 13.85 0.0M
2021-06-04 14.00 14.00 13.94 13.94 0.0M
2021-06-03 14.08 14.08 13.83 13.88 0.0M
2021-06-02 13.78 13.82 13.69 13.78 0.0M
2021-06-01 13.90 13.90 13.72 13.77 0.0M
2021-05-31 13.68 13.74 13.62 13.67 0.0M
2021-05-28 13.66 13.83 13.60 13.72 0.0M
2021-05-27 13.63 13.63 13.57 13.61 0.0M
2021-05-26 13.58 13.66 13.52 13.66 0.0M
2021-05-25 13.56 13.66 13.51 13.53 0.0M
2021-05-21 13.56 13.57 13.48 13.54 0.0M
2021-05-20 13.63 13.63 13.39 13.46 0.0M
2021-05-19 13.22 13.47 13.22 13.37 0.1M
2021-05-18 13.52 13.61 13.49 13.52 0.0M
2021-05-17 13.64 13.64 13.41 13.51 0.0M
2021-05-14 13.46 13.51 13.38 13.47 0.0M
2021-05-13 13.39 13.49 13.30 13.39 0.0M
2021-05-12 13.39 13.61 13.39 13.47 0.0M
2021-05-11 13.67 13.67 13.40 13.54 0.0M
2021-05-10 13.76 13.76 13.58 13.62 0.0M
2021-05-07 13.33 13.58 13.33 13.56 0.0M
2021-05-06 13.54 13.60 13.38 13.47 0.0M
2021-05-05 13.68 13.68 13.45 13.54 0.0M
2021-05-04 13.36 13.58 13.28 13.32 0.0M
2021-05-03 13.53 13.53 13.26 13.34 0.0M
2021-04-30 13.35 13.37 13.27 13.30 0.0M
2021-04-29 13.54 13.54 13.27 13.33 0.0M
2021-04-28 13.63 13.63 13.39 13.44 0.0M
2021-04-27 13.31 13.52 13.31 13.44 0.0M
2021-04-26 13.53 13.53 13.23 13.38 0.0M
2021-04-23 13.26 13.46 13.26 13.38 0.0M
2021-04-22 13.59 13.59 13.35 13.48 0.0M
2021-04-21 13.67 13.67 13.43 13.58 0.0M
2021-04-20 13.73 13.73 13.40 13.44 0.0M
2021-04-19 13.86 13.86 13.54 13.57 0.0M
2021-04-16 13.53 13.67 13.50 13.59 0.0M
2021-04-15 13.65 13.65 13.43 13.56 0.0M
2021-04-14 13.62 13.62 13.43 13.52 0.0M
2021-04-13 13.68 13.68 13.44 13.53 0.0M
2021-04-12 13.28 13.55 13.28 13.43 0.0M
2021-04-09 13.38 13.40 13.30 13.30 0.0M
2021-04-08 13.40 13.40 13.36 13.39 0.0M
2021-04-07 13.58 13.58 13.30 13.40 0.0M
2021-04-06 13.35 13.51 13.35 13.50 0.0M
2021-04-01 13.21 13.50 13.21 13.42 0.0M
2021-03-31 13.02 13.22 13.02 13.19 0.0M
2021-03-30 12.92 13.17 12.92 13.17 0.0M
2021-03-29 12.90 13.02 12.90 13.02 0.0M
2021-03-26 12.96 12.97 12.87 12.89 0.0M
2021-03-25 12.81 12.85 12.76 12.85 0.0M
2021-03-24 12.73 12.90 12.73 12.83 0.0M
2021-03-23 12.85 12.99 12.85 12.98 0.0M
2021-03-22 13.16 13.16 13.04 13.07 0.0M
2021-03-19 12.85 13.15 12.85 13.08 0.0M
2021-03-18 13.05 13.16 13.02 13.09 0.0M
2021-03-17 13.25 13.25 12.97 13.06 0.0M
2021-03-16 13.06 13.16 13.00 13.09 0.0M
2021-03-15 13.08 13.08 13.00 13.04 0.0M
2021-03-12 12.87 13.04 12.87 12.97 0.0M
2021-03-11 12.75 13.00 12.75 12.95 0.0M
2021-03-10 12.96 12.96 12.77 12.85 0.0M
2021-03-09 12.62 12.91 12.62 12.91 0.0M
2021-03-08 12.50 12.84 12.50 12.83 0.1M
2021-03-05 12.72 12.90 12.51 12.59 0.0M
2021-03-04 12.80 12.80 12.67 12.73 0.1M
2021-03-03 13.10 13.10 12.86 12.86 0.0M
2021-03-02 12.95 13.03 12.89 12.89 0.0M
2021-03-01 13.06 13.16 13.00 13.16 0.0M
2021-02-26 12.66 12.82 12.66 12.82 0.0M
2021-02-25 12.97 13.00 12.82 12.87 0.0M
2021-02-24 13.12 13.12 12.87 12.98 0.0M
2021-02-23 12.90 13.05 12.90 12.92 0.0M
2021-02-22 13.28 13.28 12.95 12.95 0.0M
2021-02-19 13.10 13.22 13.10 13.22 0.0M
2021-02-18 13.04 13.22 13.04 13.13 0.0M
2021-02-17 13.30 13.30 13.06 13.13 0.0M
2021-02-16 13.16 13.16 12.90 13.03 0.0M
2021-02-15 12.77 13.06 12.77 12.95 0.0M
2021-02-12 12.83 12.92 12.80 12.85 0.0M
2021-02-11 12.94 12.94 12.76 12.82 0.0M
2021-02-10 12.87 12.91 12.77 12.78 0.0M
2021-02-09 12.92 12.95 12.83 12.84 0.0M
2021-02-08 12.63 12.80 12.63 12.72 0.0M
2021-02-05 13.11 13.11 12.82 12.92 0.0M
2021-02-04 12.86 12.89 12.73 12.88 0.0M
2021-02-03 12.93 12.93 12.72 12.81 0.0M
2021-02-02 12.46 12.73 12.46 12.69 0.0M
2021-02-01 12.33 12.44 12.29 12.37 0.0M
2021-01-29 12.30 12.38 12.26 12.28 0.0M
2021-01-28 11.95 12.28 11.95 12.24 0.0M
2021-01-27 12.38 12.43 12.23 12.32 0.0M
2021-01-26 12.59 12.66 12.43 12.58 0.1M
2021-01-25 12.79 12.83 12.67 12.67 0.0M
2021-01-22 12.66 12.70 12.51 12.68 0.0M
2021-01-21 12.95 12.95 12.67 12.67 0.0M
2021-01-20 12.59 12.78 12.59 12.78 0.0M
2021-01-19 12.34 12.66 12.34 12.63 0.0M
2021-01-18 13.02 13.02 12.79 12.86 0.0M
2021-01-15 13.04 13.04 12.78 12.82 0.0M
2021-01-14 12.95 12.95 12.66 12.87 0.0M
2021-01-13 12.89 12.89 12.74 12.79 0.0M
2021-01-12 12.73 12.88 12.70 12.86 0.0M
2021-01-11 12.63 12.69 12.55 12.68 0.0M
2021-01-08 12.45 12.49 12.36 12.49 0.0M
2021-01-07 12.24 12.32 12.20 12.32 0.0M
2021-01-06 12.21 12.26 12.08 12.23 0.0M
2021-01-05 12.24 12.26 12.14 12.26 0.0M
2021-01-04 12.08 12.25 12.08 12.11 0.0M