Xtrackers S&P 500 Swap UCITS ETF 5C - EUR Hedged

XS5E
🏛️ Deutschland →
9.81
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 8.91 8.91 8.85 8.85 0.0M
2024-12-27 9.00 9.00 8.91 8.92 0.0M
2024-12-23 8.90 8.90 8.84 8.87 0.0M
2024-12-20 8.75 8.90 8.68 8.90 0.0M
2024-12-19 8.80 8.83 8.80 8.83 0.0M
2024-12-18 9.06 9.06 9.06 9.06 0.0M
2024-12-17 9.05 9.06 9.03 9.05 0.0M
2024-12-16 9.04 9.08 9.04 9.08 0.1M
2024-12-13 9.06 9.08 9.04 9.05 0.0M
2024-12-12 9.08 9.09 9.08 9.08 0.0M
2024-12-11 9.02 9.09 9.02 9.09 0.0M
2024-12-10 9.04 9.06 9.04 9.05 0.0M
2024-12-09 9.11 9.11 9.07 9.07 0.0M
2024-12-06 9.08 9.11 9.07 9.10 0.0M
2024-12-05 9.09 9.10 9.09 9.10 0.0M
2024-12-04 9.06 9.08 9.06 9.08 0.0M
2024-12-03 9.04 9.04 9.02 9.02 0.0M
2024-12-02 9.00 9.03 9.00 9.03 0.0M
2024-11-29 8.99 9.02 8.98 9.02 0.0M
2024-11-28 8.97 9.00 8.97 8.98 0.0M
2024-11-27 8.99 8.99 8.97 8.97 0.0M
2024-11-26 8.94 8.98 8.94 8.98 0.0M
2024-11-25 8.96 8.99 8.95 8.95 0.0M
2024-11-22 8.89 8.92 8.88 8.90 0.0M
2024-11-21 8.83 8.88 8.81 8.87 0.0M
2024-11-20 8.85 8.86 8.76 8.76 0.0M
2024-11-19 8.82 8.82 8.75 8.81 0.0M
2024-11-18 8.77 8.82 8.77 8.81 0.0M
2024-11-15 8.84 8.85 8.77 8.78 0.0M
2024-11-14 8.95 8.95 8.93 8.93 0.0M
2024-11-13 8.92 8.96 8.92 8.96 0.0M
2024-11-12 8.96 8.97 8.94 8.94 0.0M
2024-11-11 8.98 9.00 8.97 8.97 0.0M
2024-11-08 8.93 8.96 8.92 8.96 0.0M
2024-11-07 8.87 8.91 8.87 8.91 0.0M
2024-11-06 8.79 8.83 8.79 8.81 0.0M
2024-11-05 8.54 8.61 8.54 8.61 0.0M
2024-11-04 8.56 8.57 8.54 8.54 0.0M
2024-11-01 8.54 8.60 8.54 8.59 0.0M
2024-10-31 8.62 8.64 8.56 8.56 0.0M
2024-10-30 8.74 8.74 8.72 8.73 0.0M
2024-10-29 8.71 8.71 8.69 8.71 0.0M
2024-10-28 8.72 8.74 8.71 8.71 0.0M
2024-10-25 8.69 8.75 8.69 8.73 0.0M
2024-10-24 8.69 8.71 8.67 8.67 0.0M
2024-10-23 8.74 8.74 8.68 8.68 0.0M
2024-10-22 8.73 8.74 8.71 8.73 0.0M
2024-10-21 8.77 8.77 8.71 8.71 0.0M
2024-10-18 8.74 8.76 8.74 8.76 0.0M
2024-10-17 8.75 8.77 8.75 8.76 0.0M
2024-10-16 8.69 8.71 8.69 8.70 0.0M
2024-10-15 8.76 8.77 8.73 8.74 0.0M
2024-10-14 8.69 8.75 8.69 8.74 0.0M
2024-10-11 8.64 8.69 8.64 8.69 0.0M
2024-10-10 8.66 8.66 8.64 8.64 0.0M
2024-10-09 8.57 8.64 8.57 8.64 0.0M
2024-10-08 8.50 8.58 8.50 8.57 0.0M
2024-10-07 8.58 8.58 8.55 8.57 0.0M
2024-10-04 8.51 8.54 8.51 8.53 0.0M
2024-10-03 8.52 8.53 8.51 8.53 0.0M
2024-10-02 8.51 8.54 8.51 8.54 0.0M
2024-10-01 8.60 8.62 8.50 8.52 0.0M
2024-09-30 8.57 8.58 8.55 8.57 0.0M
2024-09-27 8.58 8.61 8.58 8.59 0.0M
2024-09-26 8.62 8.63 8.57 8.57 0.0M
2024-09-25 8.55 8.57 8.55 8.57 0.0M
2024-09-24 8.56 8.58 8.52 8.55 0.0M
2024-09-23 8.53 8.56 8.52 8.55 0.0M
2024-09-20 8.53 8.53 8.50 8.50 0.0M
2024-09-19 8.53 8.54 8.53 8.54 0.0M
2024-09-18 8.44 8.44 8.42 8.42 0.0M
2024-09-17 8.43 8.47 8.43 8.46 0.0M
2024-09-16 8.41 8.42 8.39 8.40 0.0M
2024-09-13 8.37 8.42 8.37 8.41 0.0M
2024-09-12 8.32 8.32 8.31 8.31 0.0M
2024-09-11 8.19 8.20 8.12 8.12 0.0M
2024-09-10 8.16 8.20 8.16 8.19 0.0M
2024-09-09 8.13 8.16 8.12 8.16 0.0M
2024-09-06 8.20 8.20 8.10 8.11 0.0M
2024-09-05 8.24 8.27 8.21 8.21 0.0M
2024-09-04 8.22 8.31 8.22 8.27 0.0M
2024-09-03 8.45 8.45 8.34 8.34 0.0M
2024-09-02 8.35 8.45 8.35 8.45 0.0M
2024-08-30 8.39 8.41 8.37 8.37 0.0M
2024-08-29 8.36 8.44 8.36 8.43 0.0M
2024-08-28 8.41 8.41 8.37 8.37 0.0M
2024-08-27 8.40 8.42 8.40 8.40 0.0M
2024-08-26 8.42 8.43 8.39 8.40 0.0M
2024-08-23 8.37 8.42 8.37 8.42 0.0M
2024-08-22 8.41 8.42 8.39 8.39 0.0M
2024-08-21 8.38 8.40 8.38 8.39 0.0M
2024-08-20 8.40 8.40 8.36 8.37 0.0M
2024-08-19 8.30 8.35 8.30 8.35 0.0M
2024-08-16 8.31 8.31 8.28 8.28 0.0M
2024-08-15 8.17 8.27 8.17 8.27 0.0M
2024-08-14 8.13 8.16 8.13 8.16 0.0M
2024-08-13 8.03 8.08 8.01 8.08 0.0M
2024-08-12 8.00 8.02 7.99 7.99 0.0M
2024-08-09 7.96 7.98 7.96 7.97 0.0M
2024-08-08 7.78 7.93 7.76 7.93 0.0M
2024-08-07 7.88 7.96 7.88 7.95 0.0M
2024-08-06 7.85 7.86 7.81 7.86 0.0M
2024-08-05 7.79 7.81 7.66 7.81 0.0M
2024-08-02 8.07 8.07 7.94 7.94 0.0M
2024-08-01 8.30 8.32 8.19 8.19 0.0M
2024-07-31 8.20 8.27 8.20 8.27 0.0M
2024-07-30 8.19 8.20 8.14 8.14 0.0M
2024-07-29 8.20 8.20 8.15 8.15 0.0M
2024-07-26 8.12 8.17 8.12 8.15 0.0M
2024-07-25 8.14 8.18 8.11 8.16 0.0M
2024-07-24 8.26 8.27 8.19 8.19 0.0M
2024-07-23 8.32 8.36 8.32 8.36 0.0M
2024-07-22 8.26 8.31 8.26 8.28 0.0M
2024-07-19 8.30 8.31 8.26 8.26 0.0M
2024-07-18 8.40 8.41 8.32 8.32 0.0M
2024-07-17 8.44 8.44 8.38 8.39 0.0M
2024-07-16 8.44 8.46 8.44 8.46 0.0M
2024-07-15 8.43 8.46 8.43 8.46 0.0M
2024-07-12 8.37 8.44 8.37 8.43 0.0M
2024-07-11 8.44 8.45 8.38 8.38 0.0M
2024-07-10 8.36 8.38 8.36 8.38 0.0M
2024-07-09 8.36 8.37 8.36 8.36 0.0M
2024-07-08 8.32 8.36 8.32 8.34 0.0M
2024-07-05 8.30 8.32 8.29 8.31 0.0M
2024-07-04 8.29 8.30 8.29 8.29 0.0M
2024-07-03 8.25 8.27 8.25 8.27 0.0M
2024-07-02 8.18 8.21 8.17 8.21 0.0M
2024-07-01 8.21 8.21 8.19 8.19 0.0M
2024-06-28 8.24 8.25 8.24 8.24 0.0M
2024-06-27 8.20 8.21 8.19 8.19 0.0M
2024-06-26 8.21 8.21 8.18 8.18 0.0M
2024-06-25 8.17 8.18 8.17 8.18 0.0M
2024-06-24 8.20 8.22 8.20 8.22 0.0M
2024-06-21 8.21 8.21 8.19 8.19 0.0M
2024-06-20 8.25 8.29 8.23 8.24 0.0M
2024-06-19 8.23 8.23 8.23 8.23 0.0M
2024-06-18 8.21 8.21 8.20 8.21 0.0M
2024-06-17 8.15 8.15 8.14 8.15 0.0M
2024-06-14 8.14 8.14 8.09 8.12 0.0M
2024-06-13 8.14 8.14 8.12 8.12 0.0M
2024-06-12 8.06 8.15 8.06 8.15 1.3M
2024-06-11 8.04 8.04 8.01 8.02 0.0M
2024-06-10 8.00 8.02 8.00 8.02 0.0M
2024-06-07 8.03 8.03 8.02 8.03 0.0M
2024-06-06 8.02 8.03 8.02 8.02 0.0M
2024-06-05 7.94 7.98 7.94 7.98 0.0M
2024-06-04 7.90 7.90 7.88 7.88 0.0M
2024-06-03 7.94 7.94 7.90 7.90 0.0M
2024-05-31 7.84 7.84 7.81 7.81 0.0M
2024-05-30 7.85 7.87 7.85 7.87 0.0M
2024-05-29 7.93 7.93 7.90 7.90 0.0M
2024-05-28 7.97 7.97 7.95 7.95 0.0M
2024-05-27 7.95 7.96 7.95 7.96 0.0M
2024-05-24 7.90 7.95 7.90 7.95 0.0M
2024-05-23 8.00 8.00 7.95 7.97 0.0M
2024-05-22 7.97 7.98 7.97 7.97 0.0M
2024-05-21 7.96 7.97 7.95 7.96 0.0M
2024-05-20 7.96 7.98 7.96 7.98 0.0M
2024-05-17 7.94 7.94 7.94 7.94 0.0M
2024-05-16 7.96 7.98 7.96 7.97 0.0M
2024-05-15 7.86 7.93 7.86 7.93 0.0M
2024-05-14 7.82 7.83 7.82 7.83 0.0M
2024-05-13 7.83 7.84 7.82 7.82 0.0M
2024-05-10 7.83 7.84 7.82 7.82 0.0M
2024-05-09 7.76 7.80 7.76 7.80 0.0M
2024-05-08 7.78 7.78 7.76 7.77 0.0M
2024-05-07 7.76 7.78 7.76 7.78 0.0M
2024-05-06 7.70 7.73 7.70 7.73 0.0M
2024-05-03 7.61 7.67 7.61 7.67 0.0M
2024-05-02 7.56 7.58 7.54 7.54 0.0M
2024-04-30 7.67 7.67 7.62 7.62 0.0M
2024-04-29 7.66 7.66 7.66 7.66 0.0M
2024-04-26 7.63 7.65 7.62 7.64 0.0M
2024-04-25 7.56 7.57 7.51 7.51 0.0M
2024-04-24 7.63 7.63 7.59 7.59 1.3M
2024-04-23 7.52 7.59 7.52 7.59 0.0M
2024-04-22 7.48 7.50 7.46 7.47 0.0M
2024-04-19 7.47 7.49 7.47 7.49 0.0M
2024-04-18 7.56 7.57 7.53 7.57 0.0M
2024-04-17 7.57 7.61 7.54 7.54 0.0M
2024-04-16 7.58 7.60 7.57 7.58 0.0M
2024-04-15 7.73 7.75 7.70 7.71 0.0M
2024-04-12 7.81 7.81 7.73 7.73 0.0M
2024-04-11 7.74 7.74 7.72 7.74 0.0M
2024-04-10 7.83 7.83 7.74 7.74 0.0M
2024-04-09 7.81 7.81 7.77 7.77 0.0M
2024-04-08 7.80 7.82 7.80 7.82 0.0M
2024-04-05 7.74 7.79 7.74 7.79 0.0M
2024-04-04 7.84 7.87 7.84 7.87 0.0M
2024-04-03 7.81 7.85 7.80 7.85 0.0M
2024-04-02 7.86 7.87 7.80 7.80 0.0M
2024-03-28 7.88 7.88 7.87 7.88 0.0M
2024-03-27 7.84 7.85 7.83 7.84 0.0M
2024-03-26 7.85 7.86 7.85 7.85 0.0M
2024-03-25 7.85 7.85 7.83 7.84 0.0M
2024-03-22 7.87 7.87 7.85 7.85 0.0M
2024-03-21 7.89 7.90 7.87 7.89 0.0M
2024-03-20 7.77 7.79 7.77 7.77 0.0M
2024-03-19 7.74 7.76 7.70 7.76 0.0M
2024-03-18 7.71 7.76 7.71 7.75 0.0M
2024-03-15 7.73 7.75 7.68 7.68 0.0M
2024-03-14 7.78 7.79 7.74 7.74 0.0M
2024-03-13 7.77 7.77 7.76 7.76 0.0M
2024-03-12 7.72 7.75 7.71 7.74 0.0M
2024-03-11 7.68 7.69 7.66 7.68 0.0M
2024-03-08 7.75 7.78 7.74 7.74 0.0M
2024-03-07 7.64 7.73 7.64 7.73 0.0M
2024-03-06 7.64 7.68 7.64 7.68 0.0M
2024-03-05 7.68 7.69 7.64 7.64 0.0M
2024-03-04 7.71 7.71 7.70 7.70 0.0M
2024-03-01 7.67 7.68 7.64 7.67 0.0M
2024-02-29 7.61 7.65 7.59 7.62 0.0M
2024-02-28 7.62 7.62 7.60 7.62 0.0M
2024-02-27 7.61 7.62 7.61 7.61 0.0M
2024-02-26 7.63 7.64 7.63 7.63 0.0M
2024-02-23 7.64 7.64 7.63 7.64 0.0M
2024-02-22 7.56 7.61 7.56 7.61 0.0M
2024-02-21 7.46 7.46 7.45 7.46 0.0M
2024-02-20 7.50 7.50 7.46 7.46 0.0M
2024-02-19 7.52 7.52 7.52 7.52 0.0M
2024-02-16 7.56 7.57 7.55 7.55 0.0M
2024-02-15 7.52 7.53 7.51 7.51 0.0M
2024-02-14 7.45 7.48 7.45 7.47 0.0M
2024-02-13 7.54 7.54 7.44 7.46 0.0M
2024-02-12 7.54 7.58 7.54 7.58 0.0M
2024-02-09 7.51 7.53 7.51 7.52 0.0M
2024-02-08 7.50 7.50 7.49 7.49 0.0M
2024-02-07 7.43 7.48 7.43 7.48 0.0M
2024-02-06 7.43 7.43 7.41 7.42 0.0M
2024-02-05 7.42 7.43 7.40 7.40 0.0M
2024-02-02 7.40 7.42 7.40 7.42 0.0M
2024-02-01 7.30 7.31 7.29 7.29 0.0M
2024-01-31 7.37 7.38 7.34 7.34 0.0M
2024-01-30 7.40 7.40 7.39 7.40 0.0M
2024-01-29 7.34 7.35 7.34 7.35 0.0M
2024-01-26 7.32 7.36 7.32 7.36 0.0M
2024-01-25 7.32 7.35 7.31 7.35 0.0M
2024-01-24 7.33 7.36 7.33 7.35 0.0M
2024-01-23 7.29 7.29 7.28 7.28 0.0M
2024-01-22 7.28 7.30 7.28 7.29 0.0M
2024-01-19 7.19 7.21 7.19 7.21 0.0M
2024-01-18 7.12 7.15 7.11 7.15 0.0M
2024-01-17 7.12 7.13 7.12 7.12 1.4M
2024-01-16 7.14 7.17 7.14 7.17 0.0M
2024-01-15 7.18 7.18 7.16 7.17 0.0M
2024-01-12 7.16 7.18 7.15 7.18 0.1M
2024-01-11 7.20 7.20 7.12 7.12 0.0M
2024-01-10 7.14 7.15 7.14 7.15 0.0M
2024-01-09 7.14 7.14 7.12 7.13 0.0M
2024-01-08 7.04 7.09 7.04 7.09 0.0M
2024-01-05 7.03 7.08 7.02 7.07 0.0M
2024-01-04 7.08 7.09 7.07 7.09 0.0M
2024-01-03 7.12 7.12 7.07 7.08 0.0M
2024-01-02 7.18 7.18 7.11 7.12 0.0M