Xtrackers S

XS2D
🏛️ Deutschland →
239.40
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
2021-12-30 159.74 160.44 159.74 159.98 0.0M
2021-12-29 160.18 160.70 158.68 159.02 0.0M
2021-12-28 159.32 160.86 159.30 159.78 0.0M
2021-12-27 155.02 158.28 155.02 157.96 0.0M
2021-12-23 153.46 155.82 153.22 155.76 0.0M
2021-12-22 150.54 152.50 149.96 152.50 0.0M
2021-12-21 147.28 148.52 146.66 148.30 0.0M
2021-12-20 144.94 146.24 143.12 143.12 0.0M
2021-12-17 151.64 152.02 147.36 150.56 0.0M
2021-12-16 155.74 157.28 153.62 154.08 0.0M
2021-12-15 150.62 150.80 148.92 148.92 0.0M
2021-12-14 153.26 153.52 148.78 149.00 0.0M
2021-12-13 155.34 156.42 152.26 152.66 0.0M
2021-12-10 152.42 154.56 152.10 152.56 0.0M
2021-12-09 153.46 153.64 152.40 153.62 0.0M
2021-12-08 154.04 155.02 151.90 152.30 0.0M
2021-12-07 149.64 154.22 149.42 154.10 0.0M
2021-12-06 145.38 147.16 143.58 146.82 0.0M
2021-12-03 146.58 147.90 142.64 143.58 0.0M
2021-12-02 142.92 145.62 141.34 144.42 0.0M
2021-12-01 147.58 150.58 147.50 150.20 0.0M
2021-11-30 147.96 149.60 146.26 147.06 0.0M
2021-11-29 150.30 151.52 149.40 150.96 0.0M
2021-11-26 149.62 150.88 146.72 147.16 0.0M
2021-11-25 156.42 156.42 155.80 155.96 0.0M
2021-11-24 154.16 155.22 152.80 154.88 0.0M
2021-11-23 153.06 154.70 151.72 152.46 0.0M
2021-11-22 155.32 157.70 155.00 156.78 0.0M
2021-11-19 154.92 155.38 153.70 154.54 0.0M
2021-11-18 153.68 154.28 151.76 153.18 0.0M
2021-11-17 154.20 154.24 152.94 153.52 0.0M
2021-11-16 152.14 154.16 151.66 154.16 0.0M
2021-11-15 151.24 152.36 151.16 151.76 0.0M
2021-11-12 149.28 151.04 148.94 150.90 0.0M
2021-11-11 149.02 149.70 148.86 149.28 0.0M
2021-11-10 149.60 150.04 148.40 149.84 0.0M
2021-11-09 149.70 150.56 148.74 149.10 0.0M
2021-11-08 150.10 151.20 150.00 150.46 0.0M
2021-11-05 149.38 152.28 149.38 151.04 0.0M
2021-11-04 148.30 149.68 148.28 148.92 0.0M
2021-11-03 145.76 145.88 145.50 145.68 0.0M
2021-11-02 144.42 146.00 144.34 145.94 0.0M
2021-11-01 145.02 145.82 143.78 144.40 0.0M
2021-10-29 141.18 143.94 141.00 143.94 0.0M
2021-10-28 141.18 142.28 141.04 142.10 0.0M
2021-10-27 142.52 142.64 141.66 142.16 0.0M
2021-10-26 142.60 143.60 142.34 143.08 0.0M
2021-10-25 140.12 141.06 139.88 141.06 0.0M
2021-10-22 139.86 140.60 139.26 139.26 0.0M
2021-10-21 138.38 139.46 138.38 138.84 0.0M
2021-10-20 137.98 139.36 137.98 139.18 0.0M
2021-10-19 136.66 138.06 136.54 137.92 0.0M
2021-10-18 135.36 136.50 134.18 136.24 0.0M
2021-10-15 134.44 135.76 134.42 135.52 0.0M
2021-10-14 130.74 133.18 130.52 133.18 0.0M
2021-10-13 128.54 129.76 127.78 128.20 0.0M
2021-10-12 127.94 130.60 127.94 129.78 0.0M
2021-10-11 130.48 132.68 130.10 132.52 0.0M
2021-10-08 132.50 132.76 131.56 131.80 0.0M
2021-10-07 131.26 133.78 130.86 133.40 0.0M
2021-10-06 126.82 127.76 125.32 126.78 0.0M
2021-10-05 125.94 129.58 125.68 129.34 0.0M
2021-10-04 127.62 128.36 124.50 124.50 0.0M
2021-10-01 124.24 127.38 123.86 127.20 0.0M
2021-09-30 131.22 131.34 128.78 128.82 0.0M
2021-09-29 129.34 130.42 128.68 129.76 0.0M
2021-09-28 132.46 132.46 128.38 128.46 0.0M
2021-09-27 134.92 134.92 133.04 133.32 0.0M
2021-09-24 132.34 133.44 131.68 132.70 0.0M
2021-09-23 131.24 133.20 131.02 133.16 0.0M
2021-09-22 128.90 130.22 128.20 130.22 0.0M
2021-09-21 129.28 130.50 127.24 128.90 0.0M
2021-09-20 129.94 129.94 127.50 127.68 0.0M
2021-09-17 134.66 134.66 132.40 132.40 0.0M
2021-09-16 134.30 134.68 132.46 132.92 0.0M
2021-09-15 132.50 132.68 131.56 132.54 0.0M
2021-09-14 133.44 134.24 132.34 132.72 0.0M
2021-09-13 134.38 134.94 132.80 133.04 0.0M
2021-09-10 135.42 136.02 133.82 134.18 0.0M
2021-09-09 134.66 137.02 134.38 136.06 0.0M
2021-09-08 136.10 136.50 135.00 135.52 0.0M
2021-09-07 137.10 137.10 135.64 136.02 0.0M
2021-09-06 137.08 137.64 137.04 137.48 0.0M
2021-09-03 137.14 137.30 135.76 136.60 0.0M
2021-09-02 136.50 137.36 136.44 137.24 0.0M
2021-09-01 137.74 137.90 136.46 136.62 0.0M
2021-08-31 137.58 137.62 135.56 137.18 0.0M
2021-08-30 135.94 137.54 135.94 137.50 0.0M
2021-08-27 134.52 135.76 134.40 135.64 0.0M
2021-08-26 135.14 135.56 134.14 134.54 0.0M
2021-08-25 135.38 135.66 135.06 135.64 0.0M
2021-08-24 135.48 135.58 134.78 135.36 0.0M
2021-08-23 133.70 135.10 133.16 135.08 0.0M
2021-08-20 130.36 132.98 129.56 132.82 0.0M
2021-08-19 129.04 130.88 127.84 130.48 0.0M
2021-08-18 133.40 133.44 132.64 132.86 0.0M
2021-08-17 133.26 133.48 132.80 133.24 0.0M
2021-08-16 132.70 133.20 131.82 132.54 0.0M
2021-08-13 133.68 133.88 133.14 133.18 0.0M
2021-08-12 132.68 133.00 132.36 132.90 0.0M
2021-08-11 132.42 132.90 132.02 132.36 0.0M
2021-08-10 131.76 132.90 131.76 132.36 0.0M
2021-08-09 131.46 131.92 131.16 131.68 0.0M
2021-08-06 130.66 131.78 130.50 131.66 0.0M
2021-08-05 129.22 130.10 129.12 130.08 0.0M
2021-08-04 129.66 129.86 128.54 129.20 0.0M
2021-08-03 128.28 128.60 127.14 128.32 0.0M
2021-08-02 129.80 129.92 129.00 129.16 0.0M
2021-07-30 127.32 129.00 127.10 128.38 0.0M
2021-07-29 129.08 130.00 128.82 129.82 0.0M
2021-07-28 129.02 129.92 129.00 129.42 0.0M
2021-07-27 130.04 130.40 128.04 128.04 0.0M
2021-07-26 129.48 130.30 128.58 130.30 0.0M
2021-07-23 128.42 130.00 128.34 129.98 0.0M
2021-07-22 127.28 127.48 126.30 127.12 0.0M
2021-07-21 125.54 126.42 125.42 126.32 0.0M
2021-07-20 122.62 124.90 121.94 124.52 0.0M
2021-07-19 124.24 124.34 119.92 121.40 0.0M
2021-07-16 126.86 127.80 126.00 126.22 0.0M
2021-07-15 127.22 127.56 126.62 127.24 0.0M
2021-07-14 127.26 128.54 127.24 127.46 0.0M
2021-07-13 127.50 128.54 127.24 128.54 0.0M
2021-07-12 126.56 127.42 125.68 127.24 0.0M
2021-07-09 124.76 126.54 124.58 126.54 0.0M
2021-07-08 125.56 125.56 122.50 123.72 0.0M
2021-07-07 125.90 126.80 125.38 126.42 0.0M
2021-07-06 125.34 126.10 124.28 124.86 0.0M
2021-07-05 125.46 125.94 125.28 125.92 0.0M
2021-07-02 124.30 125.06 124.28 125.04 0.0M
2021-07-01 123.24 123.88 122.62 123.44 0.0M
2021-06-30 122.22 122.76 121.40 122.66 0.0M
2021-06-29 121.52 122.46 121.52 122.12 0.0M
2021-06-28 121.10 121.48 120.86 120.86 0.0M
2021-06-25 120.16 120.78 120.08 120.76 0.0M
2021-06-24 119.38 120.34 119.38 120.16 0.0M
2021-06-23 119.68 119.68 118.72 118.96 0.0M
2021-06-22 118.30 119.10 117.84 119.00 0.0M
2021-06-21 114.78 117.70 114.74 117.64 0.0M
2021-06-18 118.32 118.32 115.74 116.04 0.0M
2021-06-17 116.48 118.24 116.48 118.14 0.0M
2021-06-16 117.42 117.58 117.08 117.28 0.0M
2021-06-15 118.10 118.24 116.90 116.90 0.0M
2021-06-14 117.84 117.84 116.68 116.68 0.0M
2021-06-11 117.00 117.22 116.16 117.08 0.0M
2021-06-10 115.52 116.84 115.00 116.34 0.0M
2021-06-09 116.08 116.08 115.58 115.80 0.0M
2021-06-08 115.70 116.14 114.98 114.98 0.0M
2021-06-07 115.60 116.00 114.96 114.96 0.0M
2021-06-04 114.46 115.56 114.26 115.44 0.0M
2021-06-03 114.54 114.66 112.60 114.60 0.0M
2021-06-02 113.96 114.62 113.72 114.62 0.0M
2021-06-01 114.20 115.34 113.62 114.06 0.0M
2021-05-31 114.42 114.56 113.38 113.42 0.0M
2021-05-28 114.74 115.26 114.64 114.72 0.0M
2021-05-27 113.22 114.60 113.02 114.26 0.0M
2021-05-26 113.74 113.90 112.84 113.60 0.0M
2021-05-25 114.10 114.14 113.04 113.04 0.0M
2021-05-21 111.90 113.42 111.56 112.56 0.0M
2021-05-20 109.28 111.58 108.36 111.58 0.0M
2021-05-19 108.52 108.66 106.40 107.54 0.0M
2021-05-18 113.02 113.10 111.30 111.66 0.0M
2021-05-17 112.78 112.92 111.52 111.74 0.0M
2021-05-14 111.22 112.56 110.86 112.56 0.0M
2021-05-13 107.38 111.04 106.52 110.20 0.0M
2021-05-12 111.58 111.82 109.50 109.50 0.0M
2021-05-11 113.02 113.02 109.68 111.42 0.0M
2021-05-10 116.20 116.26 115.34 115.90 0.0M
2021-05-07 115.48 117.98 114.98 116.34 0.0M
2021-05-06 114.38 114.52 112.50 114.04 0.0M
2021-05-05 114.34 115.00 113.80 114.74 0.0M
2021-05-04 114.92 115.22 111.92 112.42 0.0M
2021-05-03 115.28 115.78 114.82 115.16 0.0M
2021-04-30 114.84 115.06 114.10 114.54 0.0M
2021-04-29 115.18 115.50 114.30 114.30 0.0M
2021-04-28 114.86 114.86 114.28 114.36 0.0M
2021-04-27 114.80 114.88 113.78 114.22 0.0M
2021-04-26 113.82 114.80 113.42 114.58 0.0M
2021-04-23 112.24 113.84 111.86 113.84 0.0M
2021-04-22 113.72 114.36 113.26 114.36 0.0M
2021-04-21 111.98 113.06 111.62 113.06 0.0M
2021-04-20 113.52 113.68 111.22 111.22 0.0M
2021-04-19 114.78 114.90 113.62 113.62 0.0M
2021-04-16 114.16 115.20 114.08 114.76 0.0M
2021-04-15 112.76 114.22 112.76 114.00 0.0M
2021-04-14 113.00 113.50 112.84 113.06 0.0M
2021-04-13 112.90 113.04 112.00 112.74 0.0M
2021-04-12 112.34 112.66 112.12 112.32 0.0M
2021-04-09 111.34 111.74 111.16 111.62 0.0M
2021-04-08 111.32 111.32 110.48 110.86 0.0M
2021-04-07 110.12 110.46 109.78 110.04 0.0M
2021-04-06 110.24 110.94 110.08 110.84 0.0M
2021-04-01 106.68 107.72 106.54 107.46 0.0M
2021-03-31 105.18 106.42 104.98 106.42 0.0M
2021-03-30 105.86 105.98 104.80 105.36 0.0M
2021-03-29 104.60 105.22 104.20 104.80 0.0M
2021-03-26 103.06 103.66 102.64 103.66 0.0M
2021-03-25 101.18 101.76 99.37 101.36 0.0M
2021-03-24 101.92 103.34 101.82 103.04 0.0M
2021-03-23 102.38 103.78 101.98 103.18 0.0M
2021-03-22 100.92 102.76 100.86 102.66 0.0M
2021-03-19 101.92 102.30 100.30 101.72 0.0M
2021-03-18 103.60 104.00 102.66 103.62 0.1M
2021-03-17 104.08 104.08 102.66 103.02 0.0M
2021-03-16 104.10 104.92 103.50 104.42 0.0M
2021-03-15 102.70 103.38 102.02 102.58 0.0M
2021-03-12 101.48 102.04 101.18 101.58 0.0M
2021-03-11 101.64 102.94 101.34 102.94 0.0M
2021-03-10 99.18 100.92 99.18 100.80 0.0M
2021-03-09 98.24 100.22 98.20 100.22 0.0M
2021-03-08 96.14 99.81 95.79 99.36 0.0M
2021-03-05 93.05 96.00 92.29 92.84 0.0M
2021-03-04 95.43 96.08 94.21 95.92 0.0M
2021-03-03 98.83 99.22 96.60 97.58 0.0M
2021-03-02 98.85 99.72 98.16 98.16 0.0M
2021-03-01 97.07 99.34 96.97 99.26 0.0M
2021-02-26 94.84 96.26 93.39 96.19 0.0M
2021-02-25 100.00 100.12 97.35 97.54 0.0M
2021-02-24 97.45 99.14 97.12 99.02 0.0M
2021-02-23 98.36 98.36 94.86 96.64 0.0M
2021-02-22 97.82 98.18 97.58 98.18 0.0M
2021-02-19 99.68 100.60 99.40 100.38 0.0M
2021-02-18 100.66 100.82 98.77 99.27 0.0M
2021-02-17 100.78 101.20 99.91 99.91 0.0M
2021-02-16 101.70 101.76 100.82 100.92 0.0M
2021-02-15 101.40 101.78 101.34 101.68 0.0M
2021-02-12 99.39 100.20 99.01 100.12 0.0M
2021-02-11 99.71 100.04 99.62 99.79 0.0M
2021-02-10 100.16 100.48 98.18 99.09 0.0M
2021-02-09 99.87 100.06 99.26 99.59 0.0M
2021-02-08 99.51 99.88 99.40 99.40 0.0M
2021-02-05 99.03 99.64 98.48 99.02 0.0M
2021-02-04 96.18 97.88 96.18 97.88 0.0M
2021-02-03 97.03 97.03 95.79 96.17 0.0M
2021-02-02 93.88 96.52 93.88 96.52 0.0M
2021-02-01 90.87 92.22 90.74 92.22 0.0M
2021-01-29 91.01 92.67 90.52 90.52 0.0M
2021-01-28 91.14 94.89 89.95 94.51 0.0M
2021-01-27 95.86 96.38 93.00 93.50 0.0M
2021-01-26 95.88 96.89 95.88 96.39 0.0M
2021-01-25 96.46 96.52 94.15 95.13 0.0M
2021-01-22 95.56 95.77 94.66 95.57 0.0M
2021-01-21 97.24 97.24 96.24 96.44 0.0M
2021-01-20 94.03 96.23 94.00 96.12 0.0M
2021-01-19 93.85 93.85 93.11 93.22 0.0M
2021-01-18 92.54 93.10 92.35 93.10 0.0M
2021-01-15 93.26 93.50 91.91 93.04 0.0M
2021-01-14 94.64 95.08 94.42 94.59 0.0M
2021-01-13 93.76 94.20 92.88 94.15 0.0M
2021-01-12 94.09 94.33 93.42 93.84 0.0M
2021-01-11 93.87 94.30 93.41 94.15 0.0M
2021-01-08 94.25 94.25 93.30 93.57 0.0M
2021-01-07 91.36 93.36 91.00 93.00 0.0M
2021-01-06 88.53 91.56 87.49 91.28 0.0M
2021-01-05 88.00 89.14 87.50 88.57 0.0M
2021-01-04 91.52 91.82 87.72 87.94 0.0M