Xtrackers S

SNPV
🏛️ États-Unis →
34.86
Dernière Mise à Jour: 2025-09-26
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
2025-09-26 34.86 34.86 34.86 34.86 0.0M
2025-09-25 34.63 34.63 34.63 34.63 0.0M
2025-09-24 34.73 34.73 34.73 34.73 0.0M
2025-09-23 34.82 34.82 34.82 34.82 0.0M
2025-09-22 34.80 34.82 34.80 34.82 0.0M
2025-09-19 34.64 34.70 34.64 34.70 0.0M
2025-09-18 34.76 34.76 34.74 34.74 0.0M
2025-09-17 34.58 34.58 34.58 34.58 0.0M
2025-09-16 34.49 34.49 34.47 34.47 0.0M
2025-09-15 34.47 34.47 34.47 34.47 0.0M
2025-09-12 34.49 34.49 34.49 34.49 0.0M
2025-09-11 34.52 34.52 34.52 34.52 0.0M
2025-09-10 34.08 34.08 34.08 34.08 0.0M
2025-09-09 34.15 34.18 34.15 34.18 0.0M
2025-09-08 34.07 34.15 34.01 34.15 0.0M
2025-09-05 34.23 34.23 34.07 34.18 0.0M
2025-09-04 34.36 34.36 34.36 34.36 0.0M
2025-09-03 34.11 34.11 34.11 34.11 0.0M
2025-09-02 34.08 34.10 34.08 34.10 0.0M
2025-08-29 34.28 34.28 34.28 34.28 0.0M
2025-08-28 34.30 34.30 34.30 34.30 0.0M
2025-08-27 34.26 34.26 34.26 34.26 0.0M
2025-08-26 34.00 34.12 34.00 34.12 0.0M
2025-08-25 34.06 34.06 34.06 34.06 0.0M
2025-08-22 34.25 34.25 34.25 34.25 0.0M
2025-08-21 33.76 33.76 33.76 33.76 0.0M
2025-08-20 33.90 33.90 33.90 33.90 0.0M
2025-08-19 33.92 33.92 33.92 33.92 0.0M
2025-08-18 33.88 33.88 33.88 33.88 0.0M
2025-08-15 33.92 33.92 33.92 33.92 0.0M
2025-08-14 34.02 34.02 34.02 34.02 0.0M
2025-08-13 34.04 34.04 34.04 34.04 0.0M
2025-08-12 33.75 33.75 33.75 33.75 0.0M
2025-08-11 33.31 33.31 33.31 33.31 0.0M
2025-08-08 33.41 33.41 33.41 33.41 0.0M
2025-08-07 33.04 33.04 33.04 33.04 0.0M
2025-08-06 32.94 32.94 32.94 32.94 0.0M
2025-08-05 32.93 32.93 32.93 32.93 0.0M
2025-08-04 32.97 32.99 32.97 32.99 0.0M
2025-08-01 32.70 32.70 32.64 32.64 0.0M
2025-07-31 33.09 33.09 33.03 33.03 0.0M
2025-07-30 33.26 33.26 33.26 33.26 0.0M
2025-07-29 33.45 33.45 33.45 33.45 0.0M
2025-07-28 33.48 33.48 33.48 33.48 0.0M
2025-07-25 33.61 33.61 33.61 33.61 0.0M
2025-07-24 33.48 33.48 33.48 33.48 0.0M
2025-07-23 33.52 33.52 33.52 33.52 0.0M
2025-07-22 33.13 33.26 33.12 33.26 0.0M
2025-07-21 32.97 32.97 32.97 32.97 0.0M
2025-07-18 33.00 33.00 33.00 33.00 0.0M
2025-07-17 33.07 33.07 33.07 33.07 0.0M
2025-07-16 32.93 32.93 32.93 32.93 0.0M
2025-07-15 32.83 32.83 32.83 32.83 0.0M
2025-07-14 33.13 33.13 33.13 33.13 0.0M
2025-07-11 33.20 33.20 33.20 33.20 0.0M
2025-07-10 33.35 33.35 33.35 33.35 0.0M
2025-07-09 33.18 33.18 33.18 33.18 0.0M
2025-07-08 33.13 33.13 33.13 33.13 0.0M
2025-07-07 33.04 33.04 33.04 33.04 0.0M
2025-07-03 33.36 33.36 33.36 33.36 0.0M
2025-07-02 33.20 33.20 33.20 33.20 0.0M
2025-07-01 33.13 33.13 33.13 33.13 0.0M
2025-06-30 32.82 32.82 32.82 32.82 0.0M
2025-06-27 32.63 32.63 32.63 32.63 0.0M
2025-06-26 32.55 32.55 32.55 32.55 0.0M
2025-06-25 32.35 32.35 32.35 32.35 0.0M
2025-06-24 32.41 32.41 32.41 32.41 0.0M
2025-06-23 32.17 32.17 32.17 32.17 0.0M
2025-06-20 31.94 31.94 31.94 31.94 0.0M
2025-06-18 32.03 32.03 32.03 32.03 0.0M
2025-06-17 31.97 31.97 31.97 31.97 0.0M
2025-06-16 32.23 32.23 32.23 32.23 0.0M
2025-06-13 31.96 31.96 31.96 31.96 0.0M
2025-06-12 32.22 32.32 32.22 32.32 0.0M
2025-06-11 32.14 32.14 32.14 32.14 0.0M
2025-06-10 32.26 32.28 32.25 32.28 0.0M
2025-06-09 32.16 32.16 32.10 32.10 0.0M
2025-06-06 32.06 32.06 32.06 32.06 0.0M
2025-06-05 31.69 31.69 31.69 31.69 0.0M
2025-06-04 31.78 31.78 31.78 31.78 0.0M
2025-06-03 31.83 31.83 31.83 31.83 0.0M
2025-06-02 31.59 31.59 31.59 31.59 0.0M
2025-05-30 31.57 31.57 31.57 31.57 0.0M
2025-05-29 31.50 31.53 31.50 31.53 0.0M
2025-05-28 31.41 31.41 31.41 31.41 0.0M
2025-05-27 31.60 31.60 31.60 31.60 0.0M
2025-05-23 30.94 31.08 30.94 31.08 0.0M
2025-05-22 31.27 31.27 31.25 31.25 0.0M
2025-05-21 31.78 31.78 31.37 31.37 0.0M
2025-05-20 31.95 31.97 31.95 31.97 0.0M
2025-05-19 32.05 32.05 32.05 32.05 0.0M
2025-05-16 31.95 32.01 31.95 32.01 0.0M
2025-05-15 31.74 31.74 31.74 31.74 0.0M
2025-05-14 31.52 31.52 31.52 31.52 0.0M
2025-05-13 31.69 31.69 31.69 31.69 0.0M
2025-05-12 31.78 31.78 31.78 31.78 0.0M
2025-05-09 30.94 30.94 30.94 30.94 0.0M
2025-05-08 30.96 30.96 30.96 30.96 0.0M
2025-05-07 30.78 30.78 30.78 30.78 0.0M
2025-05-06 30.76 30.76 30.67 30.67 0.0M
2025-05-05 30.88 30.88 30.88 30.88 0.0M
2025-05-02 31.05 31.05 31.05 31.05 0.0M
2025-05-01 30.85 30.85 30.77 30.77 0.0M
2025-04-30 30.30 30.67 30.30 30.67 0.0M
2025-04-29 30.57 30.57 30.57 30.57 0.0M
2025-04-28 30.46 30.46 30.46 30.46 0.0M
2025-04-25 30.32 30.32 30.32 30.32 0.0M
2025-04-24 30.42 30.44 30.42 30.44 0.0M
2025-04-23 30.38 30.38 30.16 30.16 0.0M
2025-04-22 30.00 30.00 30.00 30.00 0.0M
2025-04-21 29.30 29.30 29.30 29.30 0.0M
2025-04-17 29.85 29.85 29.85 29.85 0.0M
2025-04-16 29.88 29.88 29.88 29.88 0.0M
2025-04-15 30.44 30.44 30.25 30.25 0.0M
2025-04-14 30.38 30.38 30.38 30.38 0.0M
2025-04-11 30.04 30.04 30.04 30.04 0.0M
2025-04-10 29.94 29.94 29.62 29.62 0.0M
2025-04-09 28.34 30.46 28.34 30.46 0.0M
2025-04-08 29.58 29.58 28.55 28.55 0.0M
2025-04-07 28.37 29.06 28.37 29.00 0.0M
2025-04-04 30.01 30.01 29.24 29.24 0.0M
2025-04-03 31.08 31.08 31.08 31.08 0.0M
2025-04-02 32.28 32.28 32.28 32.28 0.0M
2025-04-01 32.11 32.11 32.11 32.11 0.0M
2025-03-31 32.20 32.20 32.20 32.20 0.0M
2025-03-28 31.87 31.87 31.87 31.87 0.0M
2025-03-27 32.34 32.34 32.27 32.27 0.0M
2025-03-26 32.28 32.28 32.28 32.28 0.0M
2025-03-25 32.30 32.30 32.18 32.18 0.0M
2025-03-24 32.28 32.33 32.28 32.33 0.0M
2025-03-21 32.00 32.00 32.00 32.00 0.0M
2025-03-20 32.40 32.40 32.31 32.31 0.0M
2025-03-19 32.24 32.37 32.24 32.37 0.0M
2025-03-18 32.26 32.26 32.26 32.26 0.0M
2025-03-17 32.24 32.37 32.23 32.37 0.0M
2025-03-14 31.83 31.93 31.83 31.93 0.0M
2025-03-13 31.45 31.45 31.45 31.45 0.0M
2025-03-12 31.62 31.62 31.62 31.62 0.0M
2025-03-11 31.87 31.87 31.87 31.87 0.0M
2025-03-10 32.34 32.34 32.34 32.34 0.0M
2025-03-07 32.79 32.79 32.79 32.79 0.0M
2025-03-06 32.50 32.50 32.50 32.50 0.0M
2025-03-05 32.72 32.72 32.72 32.72 0.0M
2025-03-04 32.59 32.59 32.46 32.46 0.0M
2025-03-03 33.12 33.12 33.04 33.04 0.0M
2025-02-28 33.11 33.27 33.11 33.27 0.0M
2025-02-27 32.86 32.86 32.86 32.86 0.0M
2025-02-26 32.94 32.97 32.92 32.94 0.0M
2025-02-25 33.02 33.11 33.02 33.11 0.0M
2025-02-24 32.99 32.99 32.99 32.99 0.0M
2025-02-21 33.01 33.01 32.99 32.99 0.0M
2025-02-20 33.36 33.36 33.36 33.36 0.0M
2025-02-19 33.43 33.43 33.43 33.43 0.0M
2025-02-18 33.24 33.28 33.24 33.28 0.0M
2025-02-14 33.12 33.12 33.12 33.12 0.0M
2025-02-13 33.20 33.20 33.20 33.20 0.0M
2025-02-12 32.92 32.92 32.92 32.92 0.0M
2025-02-11 33.03 33.03 33.03 33.03 0.0M
2025-02-10 32.89 32.89 32.86 32.88 0.0M
2025-02-07 33.02 33.02 32.81 32.81 0.0M
2025-02-06 33.04 33.04 32.97 32.99 0.0M
2025-02-05 33.07 33.07 33.07 33.07 0.0M
2025-02-04 32.87 32.87 32.87 32.87 0.0M
2025-02-03 32.63 32.94 32.63 32.94 0.0M
2025-01-31 33.00 33.00 33.00 33.00 0.0M
2025-01-30 33.19 33.19 33.19 33.19 0.0M
2025-01-29 32.99 32.99 32.99 32.99 0.0M
2025-01-28 33.05 33.05 33.05 33.05 0.0M
2025-01-27 32.88 33.30 32.88 33.30 0.0M
2025-01-24 32.96 32.96 32.96 32.96 0.0M
2025-01-23 32.91 32.91 32.91 32.91 0.0M
2025-01-22 32.63 32.63 32.63 32.63 0.0M
2025-01-21 32.42 32.81 32.42 32.81 0.0M
2025-01-17 32.44 32.44 32.44 32.44 0.0M
2025-01-16 32.24 32.24 32.24 32.24 0.0M
2025-01-15 32.06 32.06 32.06 32.06 0.0M
2025-01-14 31.68 31.68 31.68 31.68 0.0M
2025-01-13 31.45 31.45 31.45 31.45 0.0M
2025-01-10 31.17 31.17 31.17 31.17 0.0M
2025-01-08 31.62 31.62 31.62 31.62 0.0M
2025-01-07 31.53 31.55 31.53 31.55 0.0M
2025-01-06 31.54 31.54 31.54 31.54 0.0M
2025-01-03 31.61 31.61 31.61 31.61 0.0M
2025-01-02 31.61 31.62 31.37 31.37 0.0M