Xtrackers S&P 500 UCITS ETF 4C - USD

XDPU
🏛️ Deutschland →
10.89
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
2024-12-30 10.90 10.93 10.80 10.81 0.0M
2024-12-27 11.03 11.03 10.89 10.92 0.1M
2024-12-23 10.92 10.92 10.86 10.88 0.0M
2024-12-20 10.77 10.91 10.65 10.91 0.0M
2024-12-19 10.81 10.88 10.79 10.87 0.1M
2024-12-18 11.01 11.05 10.99 11.04 0.0M
2024-12-17 11.01 11.03 10.98 11.00 0.1M
2024-12-16 10.99 11.05 10.98 11.03 0.2M
2024-12-13 11.06 11.06 10.99 11.00 0.0M
2024-12-12 11.03 11.07 11.01 11.04 0.0M
2024-12-11 10.98 11.06 10.96 11.06 0.0M
2024-12-10 10.95 11.01 10.95 10.99 0.0M
2024-12-09 11.00 11.00 10.90 10.94 0.0M
2024-12-06 10.95 11.02 10.93 10.99 0.0M
2024-12-05 11.00 11.02 10.97 10.98 0.1M
2024-12-04 10.99 11.04 10.98 11.00 0.0M
2024-12-03 10.98 10.98 10.94 10.96 0.0M
2024-12-02 10.94 11.01 10.91 10.99 0.0M
2024-11-29 10.85 10.90 10.85 10.90 0.0M
2024-11-28 10.87 10.88 10.85 10.86 0.0M
2024-11-27 10.92 10.92 10.81 10.82 0.0M
2024-11-26 10.89 10.93 10.85 10.93 0.1M
2024-11-25 10.93 10.93 10.86 10.88 0.0M
2024-11-22 10.82 10.94 10.81 10.92 0.1M
2024-11-21 10.69 10.79 10.67 10.78 0.1M
2024-11-20 10.69 10.71 10.62 10.64 0.0M
2024-11-19 10.64 10.64 10.52 10.64 0.0M
2024-11-18 10.61 10.65 10.59 10.65 0.0M
2024-11-15 10.69 10.69 10.62 10.62 0.0M
2024-11-14 10.81 10.87 10.77 10.78 0.0M
2024-11-13 10.73 10.81 10.70 10.81 0.0M
2024-11-12 10.75 10.77 10.75 10.76 0.0M
2024-11-11 10.71 10.77 10.71 10.75 0.1M
2024-11-08 10.57 10.65 10.53 10.65 0.0M
2024-11-07 10.51 10.54 10.48 10.53 0.0M
2024-11-06 10.46 10.55 10.43 10.48 0.1M
2024-11-05 10.01 10.07 10.00 10.06 0.0M
2024-11-04 10.03 10.03 10.00 10.01 0.0M
2024-11-01 10.03 10.11 10.02 10.11 0.0M
2024-10-31 10.13 10.14 10.04 10.05 0.1M
2024-10-30 10.29 10.29 10.24 10.24 0.0M
2024-10-29 10.27 10.29 10.25 10.28 0.0M
2024-10-28 10.29 10.29 10.25 10.26 0.0M
2024-10-25 10.24 10.30 10.23 10.28 0.0M
2024-10-24 10.27 10.29 10.24 10.24 0.0M
2024-10-23 10.32 10.33 10.26 10.26 0.0M
2024-10-22 10.27 10.29 10.25 10.29 0.0M
2024-10-21 10.28 10.29 10.25 10.25 0.0M
2024-10-18 10.27 10.29 10.25 10.28 0.0M
2024-10-17 10.27 10.34 10.27 10.30 0.0M
2024-10-16 10.19 10.20 10.16 10.20 0.1M
2024-10-15 10.26 10.26 10.20 10.21 0.0M
2024-10-14 10.13 10.22 10.13 10.20 0.0M
2024-10-11 10.06 10.12 10.04 10.11 0.0M
2024-10-10 10.08 10.09 10.05 10.08 0.0M
2024-10-09 9.97 10.05 9.97 10.05 0.1M
2024-10-08 9.87 9.97 9.87 9.97 0.0M
2024-10-07 9.96 9.97 9.93 9.95 0.0M
2024-10-04 9.84 9.99 9.83 9.91 0.0M
2024-10-03 9.84 9.87 9.80 9.85 0.0M
2024-10-02 9.81 9.86 9.77 9.86 0.0M
2024-10-01 9.85 9.90 9.77 9.82 0.0M
2024-09-30 9.77 9.80 9.73 9.79 0.0M
2024-09-27 9.81 9.82 9.78 9.80 0.0M
2024-09-26 9.84 9.86 9.76 9.76 0.0M
2024-09-25 9.72 9.78 9.72 9.78 0.0M
2024-09-24 9.81 9.81 9.73 9.77 0.0M
2024-09-23 9.73 9.79 9.73 9.78 0.0M
2024-09-20 9.72 9.74 9.70 9.71 0.0M
2024-09-19 9.70 9.79 9.70 9.76 0.0M
2024-09-18 9.66 9.66 9.63 9.64 0.0M
2024-09-17 9.64 9.70 9.64 9.68 0.0M
2024-09-16 9.63 9.64 9.60 9.61 0.0M
2024-09-13 9.62 9.66 9.62 9.66 0.0M
2024-09-12 9.62 9.62 9.56 9.59 0.0M
2024-09-11 9.44 9.49 9.35 9.39 0.0M
2024-09-10 9.41 9.47 9.41 9.45 0.0M
2024-09-09 9.35 9.40 9.35 9.40 0.0M
2024-09-06 9.38 9.44 9.29 9.30 0.0M
2024-09-05 9.46 9.51 9.42 9.42 0.0M
2024-09-04 9.47 9.51 9.47 9.49 0.0M
2024-09-03 9.71 9.72 9.58 9.61 0.0M
2024-09-02 9.68 9.72 9.67 9.71 0.0M
2024-08-30 9.62 9.66 9.62 9.63 0.0M
2024-08-29 9.55 9.68 9.55 9.67 0.0M
2024-08-28 9.59 9.61 9.55 9.55 0.0M
2024-08-27 9.57 9.59 9.54 9.56 0.0M
2024-08-26 9.58 9.62 9.55 9.56 0.0M
2024-08-23 9.56 9.60 9.53 9.56 0.0M
2024-08-22 9.59 9.62 9.59 9.59 0.0M
2024-08-21 9.58 9.62 9.57 9.58 0.0M
2024-08-20 9.63 9.64 9.57 9.58 0.0M
2024-08-19 9.56 9.58 9.55 9.58 0.0M
2024-08-16 9.62 9.62 9.55 9.58 0.0M
2024-08-15 9.43 9.57 9.42 9.57 0.0M
2024-08-14 9.39 9.40 9.32 9.40 0.0M
2024-08-13 9.33 9.37 9.31 9.37 0.0M
2024-08-12 9.30 9.33 9.27 9.28 0.0M
2024-08-09 9.24 9.30 9.23 9.26 0.0M
2024-08-08 9.04 9.23 9.00 9.22 0.0M
2024-08-07 9.16 9.25 9.14 9.23 0.0M
2024-08-06 9.10 9.17 9.04 9.13 0.1M
2024-08-05 9.02 9.08 8.84 9.04 0.1M
2024-08-02 9.49 9.49 9.22 9.24 0.0M
2024-08-01 9.73 9.78 9.64 9.64 0.0M
2024-07-31 9.62 9.70 9.61 9.70 0.0M
2024-07-30 9.60 9.63 9.55 9.56 0.0M
2024-07-29 9.60 9.63 9.56 9.56 0.0M
2024-07-26 9.50 9.55 9.50 9.53 0.0M
2024-07-25 9.53 9.55 9.45 9.53 0.0M
2024-07-24 9.66 9.67 9.56 9.56 0.0M
2024-07-23 9.69 9.77 9.69 9.76 0.0M
2024-07-22 9.63 9.70 9.63 9.66 0.0M
2024-07-19 9.66 9.69 9.61 9.61 0.0M
2024-07-18 9.74 9.76 9.67 9.67 0.0M
2024-07-17 9.83 9.83 9.73 9.73 0.0M
2024-07-16 9.83 9.88 9.79 9.85 0.0M
2024-07-15 9.81 9.85 9.81 9.84 0.0M
2024-07-12 9.77 9.81 9.74 9.81 0.0M
2024-07-11 9.87 9.87 9.77 9.77 0.0M
2024-07-10 9.79 9.81 9.79 9.81 0.0M
2024-07-09 9.79 9.81 9.79 9.80 0.0M
2024-07-08 9.75 9.77 9.75 9.76 0.0M
2024-07-05 9.72 9.73 9.71 9.73 0.0M
2024-07-04 9.73 9.74 9.71 9.71 0.0M
2024-07-03 9.71 9.72 9.68 9.70 0.0M
2024-07-02 9.66 9.70 9.65 9.70 0.0M
2024-07-01 9.66 9.68 9.64 9.67 0.0M
2024-06-28 9.76 9.79 9.73 9.74 0.0M
2024-06-27 9.71 9.73 9.70 9.70 0.0M
2024-06-26 9.72 9.73 9.69 9.70 0.0M
2024-06-25 9.64 9.68 9.64 9.68 0.0M
2024-06-24 9.69 9.70 9.66 9.70 0.0M
2024-06-21 9.70 9.72 9.69 9.71 0.0M
2024-06-20 9.74 9.75 9.72 9.74 0.0M
2024-06-19 9.71 9.71 9.69 9.70 0.0M
2024-06-18 9.69 9.70 9.66 9.68 0.0M
2024-06-17 9.64 9.65 9.60 9.63 0.0M
2024-06-14 9.60 9.64 9.57 9.61 0.0M
2024-06-13 9.55 9.56 9.53 9.56 0.0M
2024-06-12 9.50 9.52 9.49 9.51 0.0M
2024-06-11 9.45 9.47 9.44 9.46 0.0M
2024-06-10 9.42 9.45 9.40 9.45 0.0M
2024-06-07 9.34 9.42 9.32 9.41 0.0M
2024-06-06 9.33 9.35 9.33 9.33 0.0M
2024-06-05 9.23 9.30 9.23 9.30 0.0M
2024-06-04 9.18 9.20 9.16 9.17 0.0M
2024-06-03 9.25 9.26 9.19 9.19 0.0M
2024-05-31 9.16 9.16 9.10 9.11 0.0M
2024-05-30 9.20 9.20 9.17 9.18 0.0M
2024-05-29 9.24 9.26 9.22 9.25 0.0M
2024-05-28 9.27 9.27 9.25 9.25 0.0M
2024-05-27 9.26 9.27 9.25 9.27 0.0M
2024-05-24 9.25 9.28 9.23 9.26 0.0M
2024-05-23 9.35 9.35 9.29 9.31 0.0M
2024-05-22 9.29 9.31 9.29 9.30 0.0M
2024-05-21 9.27 9.28 9.26 9.28 0.0M
2024-05-20 9.25 9.29 9.25 9.29 0.0M
2024-05-17 9.25 9.27 9.23 9.23 0.0M
2024-05-16 9.26 9.28 9.26 9.28 0.0M
2024-05-15 9.18 9.23 9.17 9.22 0.0M
2024-05-14 9.17 9.18 9.15 9.15 0.0M
2024-05-13 9.20 9.20 9.17 9.17 0.0M
2024-05-10 9.19 9.20 9.18 9.18 0.0M
2024-05-09 9.14 9.15 9.13 9.15 0.0M
2024-05-08 9.14 9.16 9.11 9.14 0.0M
2024-05-07 9.12 9.14 9.11 9.13 0.0M
2024-05-06 9.04 9.06 9.03 9.06 0.0M
2024-05-03 8.96 9.00 8.95 8.99 0.0M
2024-05-02 8.91 8.95 8.90 8.91 0.0M
2024-04-30 9.04 9.05 9.00 9.00 0.0M
2024-04-29 9.04 9.05 9.02 9.02 0.0M
2024-04-26 8.97 9.04 8.96 9.03 0.0M
2024-04-25 8.91 8.91 8.85 8.85 0.0M
2024-04-24 9.00 9.01 8.97 8.97 0.0M
2024-04-23 8.92 8.96 8.90 8.96 0.0M
2024-04-22 8.86 8.90 8.85 8.86 0.0M
2024-04-19 8.89 8.90 8.86 8.86 0.0M
2024-04-18 8.94 8.97 8.92 8.96 0.0M
2024-04-17 9.00 9.02 8.95 8.95 0.0M
2024-04-16 9.01 9.03 8.98 9.01 0.0M
2024-04-15 9.16 9.20 9.14 9.15 0.0M
2024-04-12 9.22 9.22 9.16 9.17 0.0M
2024-04-11 9.10 9.11 9.08 9.11 0.0M
2024-04-10 9.09 9.10 9.01 9.09 0.0M
2024-04-09 9.09 9.09 9.00 9.03 0.0M
2024-04-08 9.08 9.11 9.08 9.08 0.0M
2024-04-05 9.01 9.08 9.01 9.08 0.0M
2024-04-04 9.13 9.16 9.12 9.14 0.0M
2024-04-03 9.14 9.15 9.12 9.14 0.0M
2024-04-02 9.30 9.30 9.11 9.13 0.0M
2024-03-28 9.20 9.21 9.19 9.19 0.0M
2024-03-27 9.13 9.15 9.13 9.13 0.0M
2024-03-26 9.13 9.15 9.12 9.14 0.0M
2024-03-25 9.15 9.15 9.11 9.12 0.0M
2024-03-22 9.16 9.18 9.16 9.16 0.0M
2024-03-21 9.09 9.16 9.09 9.16 0.0M
2024-03-20 9.01 9.04 9.01 9.02 0.0M
2024-03-19 8.98 8.99 8.94 8.99 0.0M
2024-03-18 8.92 8.98 8.91 8.98 0.0M
2024-03-15 8.96 8.97 8.88 8.88 0.1M
2024-03-14 8.96 8.97 8.95 8.95 0.0M
2024-03-13 8.97 8.97 8.94 8.94 0.0M
2024-03-12 8.90 8.95 8.88 8.93 0.0M
2024-03-11 8.85 8.85 8.82 8.85 0.0M
2024-03-08 8.93 8.94 8.90 8.90 0.0M
2024-03-07 8.84 8.92 8.84 8.90 0.0M
2024-03-06 8.86 8.88 8.86 8.87 0.0M
2024-03-05 8.93 8.93 8.86 8.86 0.0M
2024-03-04 8.95 8.95 8.93 8.93 0.0M
2024-03-01 8.92 8.94 8.89 8.93 0.0M
2024-02-29 8.84 8.88 8.81 8.88 0.0M
2024-02-28 8.86 8.87 8.84 8.85 0.0M
2024-02-27 8.83 8.84 8.83 8.83 0.0M
2024-02-26 8.87 8.88 8.86 8.86 0.0M
2024-02-23 8.88 8.91 8.88 8.89 0.0M
2024-02-22 8.77 8.86 8.76 8.86 0.0M
2024-02-21 8.69 8.70 8.67 8.68 0.0M
2024-02-20 8.77 8.77 8.68 8.69 0.0M
2024-02-19 8.78 8.80 8.78 8.79 0.0M
2024-02-16 8.84 8.85 8.79 8.82 0.0M
2024-02-15 8.82 8.83 8.78 8.79 0.0M
2024-02-14 8.77 8.79 8.76 8.76 0.0M
2024-02-13 8.81 8.81 8.73 8.76 0.0M
2024-02-12 8.79 8.85 8.79 8.85 0.0M
2024-02-09 8.76 8.79 8.76 8.77 0.0M
2024-02-08 8.76 8.77 8.75 8.76 0.0M
2024-02-07 8.68 8.75 8.68 8.75 0.0M
2024-02-06 8.70 8.71 8.69 8.69 0.0M
2024-02-05 8.66 8.70 8.66 8.68 0.0M
2024-02-02 8.56 8.66 8.55 8.66 0.0M
2024-02-01 8.51 8.52 8.47 8.47 0.0M
2024-01-31 8.57 8.57 8.48 8.50 0.0M
2024-01-30 8.59 8.59 8.57 8.58 0.0M
2024-01-29 8.52 8.56 8.52 8.55 0.0M
2024-01-26 8.51 8.52 8.49 8.51 0.0M
2024-01-25 8.45 8.53 8.45 8.53 0.0M
2024-01-24 8.48 8.48 8.45 8.47 0.0M
2024-01-23 8.41 8.44 8.41 8.44 0.0M
2024-01-22 8.41 8.43 8.41 8.42 0.0M
2024-01-19 8.31 8.34 8.31 8.33 0.0M
2024-01-18 8.22 8.28 8.22 8.28 0.0M
2024-01-17 8.24 8.25 8.23 8.25 0.0M
2024-01-16 8.22 8.29 8.22 8.28 0.0M
2024-01-15 8.24 8.25 8.24 8.24 0.0M
2024-01-12 8.21 8.24 8.21 8.23 0.0M
2024-01-11 8.25 8.26 8.18 8.18 0.0M
2024-01-10 8.22 8.22 8.20 8.21 0.0M
2024-01-09 8.19 8.20 8.19 8.20 0.0M
2024-01-08 8.10 8.12 8.09 8.12 0.0M
2024-01-05 8.10 8.12 8.09 8.10 0.0M
2024-01-04 8.14 8.14 8.11 8.13 0.2M
2024-01-03 8.17 8.18 8.15 8.16 0.0M
2024-01-02 8.19 8.19 8.15 8.17 0.1M