Xtrackers II iTrxx Xover Shrt Daily Swap UCITS ETF (XTC5)

XTC5
🏛️ Allemagne →
29.45
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-03 29.42 29.45 29.42 29.45 0.0M
2025-10-02 29.46 29.52 29.43 29.45 0.0M
2025-10-01 29.56 29.56 29.50 29.50 0.0M
2025-09-30 29.53 29.54 29.50 29.50 0.0M
2025-09-29 29.53 29.53 29.51 29.51 0.0M
2025-09-26 29.61 29.61 29.56 29.56 0.0M
2025-09-25 29.59 29.62 29.59 29.62 0.0M
2025-09-24 29.57 29.57 29.57 29.57 0.0M
2025-09-23 29.61 29.61 29.53 29.58 0.0M
2025-09-22 29.74 29.74 29.71 29.71 0.0M
2025-09-19 29.72 29.74 29.72 29.73 0.0M
2025-09-18 29.72 29.72 29.71 29.71 0.0M
2025-09-17 29.75 29.78 29.75 29.77 0.0M
2025-09-16 29.71 29.78 29.70 29.78 0.0M
2025-09-15 29.75 29.75 29.71 29.71 0.0M
2025-09-12 29.77 29.77 29.76 29.76 0.0M
2025-09-11 29.86 29.86 29.77 29.77 0.0M
2025-09-10 29.88 29.90 29.88 29.88 0.0M
2025-09-09 29.90 29.94 29.90 29.94 0.0M
2025-09-08 29.95 29.96 29.93 29.93 0.0M
2025-09-05 29.96 29.97 29.96 29.97 0.0M
2025-09-04 30.04 30.04 30.01 30.01 0.0M
2025-09-03 30.07 30.07 30.00 30.00 0.0M
2025-09-02 30.06 30.18 30.06 30.14 0.0M
2025-09-01 30.03 30.03 30.01 30.03 0.0M
2025-08-29 29.99 30.10 29.99 30.10 0.0M
2025-08-28 29.90 30.03 29.90 30.00 0.0M
2025-08-27 29.94 30.04 29.94 30.04 0.0M
2025-08-26 29.97 29.98 29.96 29.98 0.0M
2025-08-25 29.87 29.87 29.85 29.85 0.0M
2025-08-22 29.99 29.99 29.85 29.85 0.0M
2025-08-21 29.91 29.94 29.91 29.94 0.0M
2025-08-20 29.89 29.90 29.89 29.90 0.0M
2025-08-19 29.87 29.87 29.85 29.85 0.0M
2025-08-18 29.82 29.88 29.82 29.86 0.0M
2025-08-15 29.83 29.84 29.83 29.84 0.0M
2025-08-14 29.88 29.88 29.86 29.87 0.0M
2025-08-13 29.92 29.92 29.85 29.89 0.0M
2025-08-12 29.96 30.01 29.95 29.95 0.0M
2025-08-11 29.94 29.98 29.94 29.98 0.0M
2025-08-08 30.01 30.01 29.96 29.96 0.0M
2025-08-07 30.07 30.07 29.99 30.01 0.0M
2025-08-06 30.09 30.19 30.09 30.12 0.0M
2025-08-05 30.06 30.11 30.06 30.11 0.0M
2025-08-04 30.19 30.19 30.14 30.14 0.0M
2025-08-01 30.08 30.28 30.08 30.22 0.0M
2025-07-31 29.96 30.03 29.96 30.03 0.0M
2025-07-30 29.98 29.98 29.95 29.98 0.0M
2025-07-29 29.97 29.97 29.94 29.95 0.0M
2025-07-28 29.96 30.00 29.96 30.00 0.0M
2025-07-25 30.06 30.06 30.01 30.01 0.0M
2025-07-24 30.06 30.07 30.06 30.06 0.0M
2025-07-23 30.11 30.13 30.07 30.13 0.0M
2025-07-22 30.16 30.18 30.16 30.18 0.0M
2025-07-21 30.12 30.16 30.12 30.16 0.0M
2025-07-18 30.12 30.15 30.12 30.12 0.0M
2025-07-17 30.22 30.22 30.16 30.16 0.0M
2025-07-16 30.26 30.26 30.23 30.26 0.0M
2025-07-15 30.19 30.21 30.19 30.21 0.0M
2025-07-14 30.29 30.29 30.21 30.21 0.0M
2025-07-11 30.18 30.22 30.18 30.20 0.0M
2025-07-10 30.16 30.17 30.13 30.17 0.0M
2025-07-09 30.22 30.22 30.15 30.15 0.0M
2025-07-08 30.17 30.20 30.16 30.20 0.0M
2025-07-07 30.25 30.25 30.19 30.19 0.0M
2025-07-04 30.19 30.27 30.19 30.27 0.0M
2025-07-03 30.22 30.23 30.17 30.17 0.0M
2025-07-02 30.20 30.25 30.20 30.21 0.0M
2025-07-01 30.20 30.24 30.20 30.24 0.0M
2025-06-30 30.24 30.26 30.22 30.22 0.0M
2025-06-27 30.30 30.30 30.25 30.25 0.0M
2025-06-26 30.38 30.40 30.37 30.37 0.0M
2025-06-25 30.35 30.40 30.35 30.40 0.0M
2025-06-24 30.34 30.37 30.34 30.37 0.0M
2025-06-23 30.59 30.59 30.58 30.58 0.0M
2025-06-20 30.54 30.56 30.54 30.54 0.0M
2025-06-19 30.58 30.65 30.57 30.65 0.0M
2025-06-18 30.45 30.50 30.45 30.48 0.0M
2025-06-17 30.43 30.44 30.43 30.44 0.0M
2025-06-16 30.46 30.46 30.36 30.36 0.0M
2025-06-13 30.50 30.58 30.49 30.49 0.0M
2025-06-12 30.36 30.38 30.36 30.36 0.0M
2025-06-11 30.35 30.35 30.29 30.29 0.0M
2025-06-10 30.35 30.37 30.35 30.35 0.0M
2025-06-09 30.36 30.36 30.32 30.34 0.0M
2025-06-06 30.42 30.43 30.13 30.37 0.0M
2025-06-05 30.42 30.42 30.38 30.38 0.0M
2025-06-04 30.43 30.43 30.41 30.41 0.0M
2025-06-03 30.46 30.51 30.44 30.44 0.0M
2025-06-02 30.56 30.56 30.52 30.52 0.0M
2025-05-30 30.49 30.50 30.44 30.50 0.0M
2025-05-29 30.52 30.52 30.31 30.49 0.0M
2025-05-28 30.50 30.52 30.50 30.52 0.0M
2025-05-27 30.56 30.56 30.51 30.51 0.0M
2025-05-26 30.74 30.74 30.73 30.73 0.0M
2025-05-23 30.59 30.75 30.57 30.75 0.0M
2025-05-22 30.58 30.62 30.58 30.60 0.0M
2025-05-21 30.53 30.56 30.51 30.51 0.0M
2025-05-20 30.53 30.53 30.49 30.49 0.0M
2025-05-19 30.60 30.61 30.54 30.54 0.0M
2025-05-16 30.53 30.54 30.50 30.54 0.0M
2025-05-15 30.62 30.63 30.54 30.54 0.0M
2025-05-14 30.46 30.55 30.42 30.51 0.0M
2025-05-13 30.58 30.58 30.45 30.45 0.0M
2025-05-12 30.88 30.88 30.63 30.63 0.0M
2025-05-09 30.85 30.93 30.82 30.93 0.0M
2025-05-08 30.93 30.93 30.90 30.90 0.0M
2025-05-07 30.97 30.99 30.95 30.99 0.0M
2025-05-06 30.97 31.04 30.97 30.97 0.0M
2025-05-05 31.01 31.01 30.99 30.99 0.0M
2025-05-02 31.11 31.11 30.99 30.99 0.0M
2025-04-30 31.12 31.29 31.12 31.29 0.0M
2025-04-29 31.11 31.22 31.11 31.11 0.0M
2025-04-28 31.22 31.22 31.09 31.11 0.0M
2025-04-25 31.23 31.25 31.23 31.25 0.0M
2025-04-24 31.29 31.29 31.19 31.19 0.0M
2025-04-23 31.33 31.33 31.31 31.31 0.0M
2025-04-22 31.60 31.62 31.52 31.52 0.0M
2025-04-17 31.49 31.51 31.49 31.51 0.0M
2025-04-16 31.58 31.65 31.54 31.65 0.0M
2025-04-15 31.51 31.52 31.51 31.51 0.0M
2025-04-14 31.65 31.69 31.58 31.58 0.0M
2025-04-11 31.42 31.93 31.42 31.93 0.0M
2025-04-10 31.35 31.72 31.35 31.72 0.0M
2025-04-09 32.42 32.72 32.42 32.43 0.0M
2025-04-08 31.96 32.01 31.92 31.96 0.0M
2025-04-07 32.28 32.50 32.06 32.33 0.0M
2025-04-04 31.29 32.00 31.29 32.00 0.0M
2025-04-03 31.24 31.30 31.24 31.30 0.0M
2025-04-02 30.98 31.03 30.98 31.03 0.0M
2025-04-01 31.01 31.04 31.01 31.04 0.0M
2025-03-31 31.14 31.15 31.06 31.06 0.0M
2025-03-28 30.85 30.96 30.85 30.96 0.0M
2025-03-27 30.76 30.83 30.76 30.83 0.0M
2025-03-26 30.66 30.71 30.62 30.71 0.0M
2025-03-25 30.69 30.69 30.61 30.62 0.0M
2025-03-24 30.86 30.86 30.67 30.67 0.0M
2025-03-21 30.75 30.87 30.75 30.87 0.0M
2025-03-20 30.93 30.93 30.83 30.83 0.0M
2025-03-19 31.02 31.02 30.95 30.95 0.0M
2025-03-18 30.98 31.03 30.98 31.03 0.0M
2025-03-17 31.05 31.05 31.02 31.02 0.0M
2025-03-14 31.13 31.13 31.03 31.06 0.0M
2025-03-13 31.03 31.13 31.02 31.13 0.0M
2025-03-12 30.98 30.98 30.91 30.96 0.0M
2025-03-11 30.98 31.06 30.95 31.06 0.0M
2025-03-10 30.87 31.01 30.87 31.01 0.0M
2025-03-07 30.84 30.86 30.84 30.86 0.0M
2025-03-06 30.72 30.78 30.72 30.78 0.0M
2025-03-05 30.70 30.77 30.69 30.77 0.0M
2025-03-04 30.79 30.90 30.79 30.90 0.0M
2025-03-03 30.74 30.74 30.70 30.71 0.0M
2025-02-28 30.80 30.80 30.78 30.78 0.0M
2025-02-27 30.72 30.74 30.70 30.74 0.0M
2025-02-26 30.79 30.79 30.68 30.68 0.0M
2025-02-25 30.78 30.79 30.76 30.79 0.0M
2025-02-24 30.71 30.77 30.71 30.75 0.0M
2025-02-21 30.70 30.72 30.70 30.72 0.0M
2025-02-20 30.69 30.75 30.68 30.75 0.0M
2025-02-19 30.63 30.70 30.63 30.69 0.0M
2025-02-18 30.64 30.65 30.62 30.62 0.0M
2025-02-17 30.65 30.66 30.65 30.66 0.0M
2025-02-14 30.63 30.67 30.63 30.63 0.0M
2025-02-13 30.70 30.73 30.67 30.67 0.0M
2025-02-12 30.77 30.77 30.66 30.74 0.0M
2025-02-11 30.79 30.80 30.78 30.78 0.0M
2025-02-10 30.72 30.81 30.72 30.79 0.0M
2025-02-07 30.77 30.83 30.77 30.83 0.0M
2025-02-06 30.79 30.80 30.77 30.77 0.0M
2025-02-05 30.86 30.86 30.84 30.84 0.0M
2025-02-04 30.86 30.86 30.82 30.82 0.0M
2025-02-03 30.94 30.95 30.90 30.90 0.0M
2025-01-31 30.79 30.81 30.77 30.81 0.0M
2025-01-30 30.82 30.89 30.73 30.79 0.0M
2025-01-29 30.81 30.85 30.81 30.85 0.0M
2025-01-28 30.86 30.86 30.84 30.84 0.0M
2025-01-27 30.92 30.96 30.90 30.90 0.0M
2025-01-24 30.78 30.83 30.77 30.83 0.0M
2025-01-23 30.84 30.84 30.81 30.81 0.0M
2025-01-22 30.83 30.83 30.81 30.81 0.0M
2025-01-21 30.87 30.89 30.86 30.86 0.0M
2025-01-20 30.88 30.90 30.87 30.87 0.0M
2025-01-17 30.86 30.86 30.76 30.76 0.0M
2025-01-16 30.88 30.90 30.88 30.90 0.0M
2025-01-15 31.02 31.02 30.92 30.92 0.0M
2025-01-14 31.02 31.04 31.02 31.02 0.0M
2025-01-13 31.09 31.11 31.05 31.11 0.0M
2025-01-10 30.99 31.00 30.98 31.00 0.0M
2025-01-09 31.02 31.02 30.96 30.96 0.0M
2025-01-08 30.88 30.95 30.88 30.95 0.0M
2025-01-07 30.82 30.84 30.76 30.84 0.0M
2025-01-06 30.91 30.91 30.82 30.82 0.0M
2025-01-03 30.92 30.93 30.92 30.93 0.0M
2025-01-02 31.01 31.01 30.94 30.94 0.0M