iShares Core S&P 500 UCITS ETF USD (Acc) (CSPX)

CSPX
🏛️ 德国 →
605.08
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 605.24 608.02 603.50 605.08 0.0M
2025-09-25 603.80 605.72 601.12 605.16 0.1M
2025-09-24 604.42 607.66 603.76 605.30 0.1M
2025-09-23 606.76 607.44 605.72 606.24 0.0M
2025-09-22 605.36 606.38 602.18 605.78 0.0M
2025-09-19 601.94 605.62 601.34 603.96 0.0M
2025-09-18 600.44 604.10 599.00 602.96 0.0M
2025-09-17 596.08 596.78 594.80 595.22 0.0M
2025-09-16 600.32 601.28 595.54 596.10 0.0M
2025-09-15 600.88 601.70 598.80 600.70 0.0M
2025-09-12 599.02 601.20 598.70 600.54 0.0M
2025-09-11 597.84 599.64 595.96 599.46 0.0M
2025-09-10 596.78 598.12 595.14 595.60 0.0M
2025-09-09 590.96 592.68 590.38 592.12 0.0M
2025-09-08 591.48 592.34 589.86 591.74 0.0M
2025-09-05 596.46 596.60 586.32 588.72 0.0M
2025-09-04 591.42 594.38 591.32 593.84 0.0M
2025-09-03 590.16 591.60 588.26 588.70 0.0M
2025-09-02 589.54 590.86 583.66 583.66 0.0M
2025-09-01 588.56 590.64 588.40 590.64 0.0M
2025-08-29 594.80 595.00 588.32 589.20 0.0M
2025-08-28 594.98 596.18 591.68 593.42 0.0M
2025-08-27 594.68 596.98 594.36 595.98 0.0M
2025-08-26 590.80 591.50 588.92 589.94 0.0M
2025-08-25 588.74 590.82 588.32 590.78 0.0M
2025-08-22 586.16 591.00 585.94 590.30 0.0M
2025-08-21 587.46 587.58 583.68 587.06 0.0M
2025-08-20 587.22 587.68 580.60 584.26 0.0M
2025-08-19 589.04 590.60 587.40 588.26 0.0M
2025-08-18 588.68 590.38 587.52 589.06 0.0M
2025-08-15 593.14 593.16 587.78 588.28 0.0M
2025-08-14 589.72 592.42 588.16 591.24 0.0M
2025-08-13 588.56 590.94 587.40 587.68 0.0M
2025-08-12 586.60 589.00 584.78 587.00 0.0M
2025-08-11 586.18 588.26 584.86 587.58 0.0M
2025-08-08 581.78 584.90 581.50 583.18 0.0M
2025-08-07 581.38 585.74 581.20 581.24 0.0M
2025-08-06 582.84 583.74 577.92 581.38 0.0M
2025-08-05 586.22 587.16 579.78 579.78 0.0M
2025-08-04 577.10 582.62 577.10 582.20 0.0M
2025-08-01 590.02 590.14 572.78 576.04 0.1M
2025-07-31 598.32 600.74 594.00 595.82 0.0M
2025-07-30 588.84 593.96 588.18 592.76 0.0M
2025-07-29 591.18 593.16 589.28 589.44 0.0M
2025-07-28 584.28 586.90 583.88 586.90 0.0M
2025-07-25 578.66 580.88 577.98 580.08 0.0M
2025-07-24 577.02 578.90 576.00 577.66 0.0M
2025-07-23 574.96 577.00 574.44 575.84 0.0M
2025-07-22 575.44 576.52 572.08 572.34 0.0M
2025-07-21 578.06 579.00 576.34 577.14 0.0M
2025-07-18 579.56 579.58 575.90 576.48 0.0M
2025-07-17 577.00 578.94 575.98 578.72 0.0M
2025-07-16 571.24 576.80 566.16 566.16 0.0M
2025-07-15 574.60 576.32 573.42 576.14 0.0M
2025-07-14 569.28 571.48 568.02 571.26 0.0M
2025-07-11 571.86 571.96 568.28 570.66 0.0M
2025-07-10 567.86 573.54 567.50 573.54 0.0M
2025-07-09 566.40 571.34 566.00 568.80 0.0M
2025-07-08 565.94 569.00 565.56 567.08 0.0M
2025-07-07 567.12 570.28 566.70 567.18 0.0M
2025-07-04 566.56 566.56 564.20 565.06 0.0M
2025-07-03 563.48 569.80 562.86 569.18 0.0M
2025-07-02 563.22 563.86 560.32 562.50 0.0M
2025-07-01 561.50 561.58 557.76 561.00 0.0M
2025-06-30 562.90 564.24 560.80 561.64 0.0M
2025-06-27 560.34 562.68 558.68 562.48 0.0M
2025-06-26 557.12 559.18 555.38 558.36 0.0M
2025-06-25 560.00 561.48 558.68 558.68 0.0M
2025-06-24 558.86 559.56 556.14 558.02 0.0M
2025-06-23 552.28 556.60 552.24 552.76 0.0M
2025-06-20 552.32 557.32 551.28 553.42 0.0M
2025-06-19 554.64 554.78 549.70 550.84 0.0M
2025-06-18 554.74 557.68 554.40 555.60 0.0M
2025-06-17 553.94 557.00 552.02 555.84 0.0M
2025-06-16 553.34 556.50 552.08 555.94 0.0M
2025-06-13 550.64 556.68 549.88 553.92 0.0M
2025-06-12 556.70 557.04 549.10 555.56 0.0M
2025-06-11 562.54 564.98 560.92 561.36 0.0M
2025-06-10 561.34 562.38 559.62 560.98 0.0M
2025-06-09 559.58 562.34 559.00 560.34 0.0M
2025-06-06 556.30 563.10 555.62 560.14 0.0M
2025-06-05 557.52 559.30 552.34 558.16 0.0M
2025-06-04 559.14 560.44 556.30 557.80 0.0M
2025-06-03 551.92 558.40 550.16 558.40 0.0M
2025-06-02 549.28 551.72 546.00 549.76 0.0M
2025-05-30 554.12 555.92 550.62 553.32 0.0M
2025-05-29 564.24 566.52 553.14 553.66 0.0M
2025-05-28 556.98 559.64 554.74 556.74 0.0M
2025-05-27 550.18 554.54 548.64 554.48 0.0M
2025-05-26 548.04 550.58 548.04 549.52 0.0M
2025-05-23 549.90 550.56 540.30 544.86 0.0M
2025-05-22 550.90 553.28 547.52 552.16 0.0M
2025-05-21 556.02 557.52 552.10 556.74 0.0M
2025-05-20 562.02 564.76 561.22 562.54 0.0M
2025-05-19 559.84 562.94 555.00 562.20 0.0M
2025-05-16 561.54 566.20 561.24 566.18 0.0M
2025-05-15 557.54 562.00 555.50 562.00 0.1M
2025-05-14 560.50 561.48 555.90 560.48 0.0M
2025-05-13 557.78 563.78 556.90 561.46 0.1M
2025-05-12 554.64 561.64 553.78 556.52 0.1M
2025-05-09 536.78 539.46 532.50 535.48 0.0M
2025-05-08 535.60 537.38 530.80 536.88 0.0M
2025-05-07 527.46 528.90 524.48 526.14 0.0M
2025-05-06 529.54 529.70 523.38 528.42 0.0M
2025-05-05 530.82 532.48 527.88 531.94 0.0M
2025-05-02 529.30 533.44 526.98 532.36 0.1M
2025-04-30 518.86 520.48 508.28 517.70 0.0M
2025-04-29 516.50 518.80 512.80 516.30 0.0M
2025-04-28 517.50 519.82 513.12 513.46 0.0M
2025-04-25 517.54 517.74 510.50 512.68 0.0M
2025-04-24 502.02 511.34 498.36 510.38 0.0M
2025-04-23 501.78 513.60 501.00 504.72 0.1M
2025-04-22 482.57 489.10 480.14 488.08 0.1M
2025-04-17 498.12 500.28 491.77 494.92 0.0M
2025-04-16 498.97 505.92 496.41 502.00 0.1M
2025-04-15 508.60 513.62 504.92 510.50 0.1M
2025-04-14 505.08 514.24 504.60 506.46 0.1M
2025-04-11 499.65 499.78 485.33 492.63 0.1M
2025-04-10 525.32 525.94 498.35 498.35 0.1M
2025-04-09 479.79 486.89 467.75 479.34 0.1M
2025-04-08 497.37 513.90 497.21 505.00 0.1M
2025-04-07 467.71 509.86 465.00 487.44 0.3M
2025-04-04 516.68 519.40 496.11 501.08 0.2M
2025-04-03 531.90 535.00 518.30 523.30 0.1M
2025-04-02 554.02 554.50 547.22 553.66 0.0M
2025-04-01 552.16 554.96 546.82 553.82 0.1M
2025-03-31 543.14 547.02 539.88 547.02 0.1M
2025-03-28 558.98 561.84 548.58 549.04 0.0M
2025-03-27 563.74 565.00 558.96 562.28 0.0M
2025-03-26 569.00 570.76 564.20 565.00 0.0M
2025-03-25 567.56 568.86 566.20 567.34 0.0M
2025-03-24 560.96 567.72 560.54 567.14 0.1M
2025-03-21 554.82 555.42 549.96 554.52 0.1M
2025-03-20 556.80 561.14 552.00 556.20 0.1M
2025-03-19 547.26 553.94 547.10 552.92 0.0M
2025-03-18 550.50 552.44 544.40 546.32 0.1M
2025-03-17 547.88 552.92 546.94 549.72 0.1M
2025-03-14 544.48 550.50 542.28 549.00 0.1M
2025-03-13 544.46 549.42 541.22 542.52 0.0M
2025-03-12 544.90 552.00 540.20 547.16 0.1M
2025-03-11 549.02 550.40 540.06 542.34 0.1M
2025-03-10 562.88 563.10 552.32 553.88 0.1M
2025-03-07 564.68 566.12 556.50 556.94 0.1M
2025-03-06 572.22 572.76 563.58 568.46 0.1M
2025-03-05 579.18 579.42 566.82 567.38 0.1M
2025-03-04 592.56 593.24 578.72 580.42 0.1M
2025-03-03 609.06 609.48 599.86 601.00 0.1M
2025-02-28 600.12 602.94 596.50 601.12 0.1M
2025-02-27 606.60 610.76 603.28 608.30 0.0M
2025-02-26 604.94 608.60 603.90 606.64 0.0M
2025-02-25 606.78 607.84 597.84 598.56 0.1M
2025-02-24 611.50 613.78 607.00 610.36 0.1M
2025-02-21 618.88 621.84 616.80 618.42 0.1M
2025-02-20 623.68 624.64 617.34 618.16 0.1M
2025-02-19 623.22 625.30 621.96 625.12 0.0M
2025-02-18 622.44 624.18 620.42 621.06 0.2M
2025-02-17 620.36 621.54 619.88 620.66 0.3M
2025-02-14 621.00 621.24 617.74 618.24 0.0M
2025-02-13 617.14 620.44 615.28 619.56 0.0M
2025-02-12 621.04 622.16 616.08 617.42 0.0M
2025-02-11 622.86 623.30 620.70 622.16 0.0M
2025-02-10 622.14 624.90 621.30 624.04 0.0M
2025-02-07 621.22 623.70 619.00 620.20 0.0M
2025-02-06 620.54 623.12 620.54 621.58 0.0M
2025-02-05 612.96 614.66 611.06 614.66 0.1M
2025-02-04 616.30 617.62 613.34 617.48 0.0M
2025-02-03 616.84 618.62 612.92 617.86 0.2M
2025-01-31 621.50 625.60 621.42 623.82 0.1M
2025-01-30 617.72 619.48 613.36 615.50 0.1M
2025-01-29 618.86 619.98 615.28 615.92 0.0M
2025-01-28 612.58 616.30 609.74 614.06 0.1M
2025-01-27 608.96 609.18 597.62 604.94 0.2M
2025-01-24 620.02 620.44 616.76 617.64 0.0M
2025-01-23 620.24 622.94 618.82 621.28 0.1M
2025-01-22 618.34 621.00 616.40 620.92 0.2M
2025-01-21 614.98 618.44 613.76 614.38 0.1M
2025-01-20 617.72 618.14 612.66 614.56 0.1M
2025-01-17 613.56 619.74 612.96 618.68 0.0M
2025-01-16 615.72 616.08 611.92 612.70 0.0M
2025-01-15 601.26 612.26 601.18 611.78 0.0M
2025-01-14 606.16 607.58 600.20 601.28 0.0M
2025-01-13 602.52 604.58 599.02 602.60 0.0M
2025-01-10 608.18 609.52 601.44 602.92 0.0M
2025-01-09 607.48 608.94 606.48 608.88 0.0M
2025-01-08 607.84 609.98 605.64 608.38 0.1M
2025-01-07 608.26 612.24 606.76 607.56 0.1M
2025-01-06 611.04 614.50 608.40 613.68 0.1M
2025-01-03 607.08 610.42 605.40 610.42 0.0M
2025-01-02 605.68 611.00 604.82 610.76 0.1M