SPDR® MSCI Europe Technology UCITS ETF (STK)

STK
🏛️ 德国 →
138.10
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
2025-09-26 138.08 138.10 137.10 138.10 0.0M
2025-09-25 139.40 139.80 137.62 138.80 0.0M
2025-09-24 140.14 140.44 139.28 139.28 0.0M
2025-09-23 138.08 141.22 138.08 140.54 0.0M
2025-09-22 139.42 139.42 138.90 138.92 0.0M
2025-09-19 137.90 138.42 137.60 137.80 0.0M
2025-09-18 134.02 138.86 134.02 138.86 0.0M
2025-09-17 131.14 131.90 131.08 131.90 0.0M
2025-09-16 132.14 132.70 130.40 130.40 0.0M
2025-09-15 128.96 130.62 128.74 130.62 0.0M
2025-09-12 128.30 128.36 127.78 127.96 0.0M
2025-09-11 127.60 127.94 126.98 127.94 0.0M
2025-09-10 130.34 130.60 127.90 127.90 0.0M
2025-09-09 129.18 129.80 128.74 129.06 0.0M
2025-09-08 127.76 128.74 127.60 128.74 0.0M
2025-09-05 127.40 127.50 126.38 126.88 0.0M
2025-09-04 123.98 125.70 123.98 125.48 0.0M
2025-09-03 124.94 125.00 123.44 123.44 0.0M
2025-09-02 125.38 125.38 122.48 122.48 0.0M
2025-09-01 125.86 126.52 125.86 126.22 0.0M
2025-08-29 128.36 128.62 126.02 126.02 0.0M
2025-08-28 129.18 129.44 128.46 128.88 0.0M
2025-08-27 127.94 128.86 127.94 128.86 0.0M
2025-08-26 127.96 128.32 127.56 127.90 0.0M
2025-08-25 127.90 128.20 127.70 127.90 0.0M
2025-08-22 126.20 128.32 126.20 128.16 0.0M
2025-08-21 127.32 127.32 126.58 126.64 0.0M
2025-08-20 127.18 128.26 126.72 127.32 0.0M
2025-08-19 128.32 128.88 128.32 128.46 0.0M
2025-08-18 127.82 127.82 126.90 127.52 0.0M
2025-08-15 128.52 129.02 127.74 127.74 0.0M
2025-08-14 128.86 128.88 128.32 128.50 0.0M
2025-08-13 127.76 128.68 127.76 128.54 0.0M
2025-08-12 129.08 129.08 126.44 126.98 0.0M
2025-08-11 129.96 129.96 129.18 129.38 0.0M
2025-08-08 129.36 129.78 128.78 129.42 0.0M
2025-08-07 128.30 130.00 128.30 129.68 0.0M
2025-08-06 128.16 128.16 126.56 127.10 0.0M
2025-08-05 128.32 128.32 127.48 127.48 0.0M
2025-08-04 127.28 127.62 126.86 126.86 0.0M
2025-08-01 128.58 128.74 125.80 126.38 0.0M
2025-07-31 132.66 133.02 129.82 129.82 0.0M
2025-07-30 131.46 131.62 131.00 131.52 0.0M
2025-07-29 130.68 131.26 130.68 130.76 0.0M
2025-07-28 131.12 131.68 130.02 130.20 0.0M
2025-07-25 128.70 129.08 128.22 128.76 0.0M
2025-07-24 131.48 131.48 128.78 129.32 0.0M
2025-07-23 132.44 132.88 131.22 131.50 0.0M
2025-07-22 136.26 137.04 134.54 134.54 0.0M
2025-07-21 137.60 137.60 136.78 137.12 0.0M
2025-07-18 138.28 138.48 137.10 137.38 0.0M
2025-07-17 137.38 138.36 136.76 138.36 0.0M
2025-07-16 136.20 137.38 134.82 134.82 0.0M
2025-07-15 138.66 139.40 138.52 138.58 0.0M
2025-07-14 137.00 137.82 136.78 137.82 0.0M
2025-07-11 139.70 139.70 138.44 138.44 0.0M
2025-07-10 140.20 141.34 140.20 140.34 0.0M
2025-07-09 139.02 140.20 138.60 139.48 0.0M
2025-07-08 137.92 139.36 137.92 139.36 0.0M
2025-07-07 136.42 137.96 136.26 137.82 0.0M
2025-07-04 136.92 136.92 136.02 136.28 0.0M
2025-07-03 136.74 137.74 135.88 137.74 0.0M
2025-07-02 136.28 136.38 135.18 136.38 0.0M
2025-07-01 137.78 137.78 135.96 135.96 0.0M
2025-06-30 138.50 138.50 137.42 137.42 0.0M
2025-06-27 137.34 137.76 136.64 137.76 0.0M
2025-06-26 136.76 136.76 135.72 135.72 0.0M
2025-06-25 138.14 138.48 136.64 136.64 0.0M
2025-06-24 137.84 137.84 136.68 137.36 0.0M
2025-06-23 133.18 134.36 133.18 134.36 0.0M
2025-06-20 134.38 134.84 133.18 133.54 0.0M
2025-06-19 134.24 134.44 133.10 133.10 0.0M
2025-06-18 136.32 136.32 135.30 135.30 0.0M
2025-06-17 136.74 137.04 136.10 136.54 0.0M
2025-06-16 136.52 137.70 136.12 137.70 0.0M
2025-06-13 136.58 137.14 136.24 136.24 0.0M
2025-06-12 139.62 139.62 138.72 138.78 0.0M
2025-06-11 140.94 141.08 140.28 140.28 0.0M
2025-06-10 139.80 140.76 139.56 140.76 0.0M
2025-06-09 139.72 140.34 138.68 140.34 0.0M
2025-06-06 139.54 140.06 138.98 140.06 0.0M
2025-06-05 139.50 139.88 138.54 139.14 0.0M
2025-06-04 137.88 138.84 137.88 138.82 0.0M
2025-06-03 135.94 136.96 134.74 136.96 0.0M
2025-06-02 134.86 135.10 134.02 135.10 0.0M
2025-05-30 136.52 137.46 136.34 136.34 0.0M
2025-05-29 139.24 139.30 136.76 137.04 0.0M
2025-05-28 137.50 137.74 136.84 136.88 0.0M
2025-05-27 136.64 138.48 136.54 137.98 0.0M
2025-05-26 137.38 137.78 136.30 136.30 0.0M
2025-05-23 138.22 138.70 132.98 134.72 0.0M
2025-05-22 137.14 137.38 136.56 137.38 0.0M
2025-05-21 137.28 138.14 137.04 138.14 0.0M
2025-05-20 137.48 137.70 137.22 137.22 0.0M
2025-05-19 136.40 137.04 135.70 137.04 0.0M
2025-05-16 137.86 139.00 137.46 137.68 0.0M
2025-05-15 137.66 138.10 137.48 138.10 0.0M
2025-05-14 138.82 138.82 137.64 137.68 0.0M
2025-05-13 137.30 138.60 136.74 138.60 0.0M
2025-05-12 135.70 137.16 135.70 137.16 0.0M
2025-05-09 132.82 132.96 132.16 132.44 0.0M
2025-05-08 131.74 133.26 131.64 132.02 0.0M
2025-05-07 129.38 130.20 129.38 129.94 0.0M
2025-05-06 131.28 131.28 128.26 129.74 0.0M
2025-05-05 130.36 130.96 130.36 130.96 0.0M
2025-05-02 128.10 130.82 128.10 130.82 0.0M
2025-04-30 127.14 127.26 124.66 126.24 0.0M
2025-04-29 125.62 127.00 125.62 126.36 0.0M
2025-04-28 124.90 126.24 124.90 125.10 0.0M
2025-04-25 124.38 124.70 123.48 124.64 0.0M
2025-04-24 121.18 123.36 120.00 123.36 0.0M
2025-04-23 122.20 123.78 121.72 122.86 0.0M
2025-04-22 116.26 116.90 115.16 116.54 0.0M
2025-04-17 119.44 119.44 117.66 117.72 0.0M
2025-04-16 118.30 119.60 117.94 119.60 0.0M
2025-04-15 120.10 121.70 120.00 121.46 0.0M
2025-04-14 118.40 119.22 118.20 118.60 0.0M
2025-04-11 118.20 118.20 114.86 115.56 0.0M
2025-04-10 122.28 122.28 116.90 116.90 0.0M
2025-04-09 112.08 112.94 110.50 110.98 0.0M
2025-04-08 114.48 116.90 113.52 115.98 0.0M
2025-04-07 111.42 115.80 109.50 112.94 0.0M
2025-04-04 120.88 121.90 116.00 117.64 0.0M
2025-04-03 125.54 125.54 121.52 121.86 0.0M
2025-04-02 128.74 129.14 128.00 129.14 0.0M
2025-04-01 128.86 129.64 128.22 129.62 0.0M
2025-03-31 128.46 128.48 126.60 127.26 0.0M
2025-03-28 131.12 131.48 129.96 129.96 0.0M
2025-03-27 132.04 132.24 131.86 132.14 0.0M
2025-03-26 137.62 137.62 134.10 134.10 0.0M
2025-03-25 136.64 138.02 136.32 137.42 0.0M
2025-03-24 136.46 136.46 135.22 136.32 0.0M
2025-03-21 134.76 134.76 133.32 134.28 0.0M
2025-03-20 136.60 136.60 134.90 135.40 0.0M
2025-03-19 134.20 135.72 133.74 135.50 0.0M
2025-03-18 134.52 135.66 134.12 134.68 0.0M
2025-03-17 133.52 134.40 133.36 134.22 0.0M
2025-03-14 130.72 133.62 130.72 133.36 0.0M
2025-03-13 131.74 132.68 130.66 130.74 0.0M
2025-03-12 131.56 132.78 131.56 132.54 0.0M
2025-03-11 132.80 132.92 130.46 130.66 0.0M
2025-03-10 137.94 137.94 132.36 132.92 0.0M
2025-03-07 138.00 138.50 137.32 137.40 0.0M
2025-03-06 141.06 141.06 138.70 139.38 0.0M
2025-03-05 139.42 140.34 139.40 139.66 0.0M
2025-03-04 141.14 141.14 136.60 136.60 0.0M
2025-03-03 141.10 143.56 141.10 142.88 0.0M
2025-02-28 140.38 140.78 139.72 140.60 0.0M
2025-02-27 144.52 145.16 142.98 142.98 0.0M
2025-02-26 145.20 146.40 145.20 146.40 0.0M
2025-02-25 145.50 145.50 144.16 144.78 0.0M
2025-02-24 147.64 147.76 145.60 147.06 0.0M
2025-02-21 147.70 148.40 147.00 147.56 0.0M
2025-02-20 147.46 148.70 147.30 147.30 0.0M
2025-02-19 148.64 148.74 147.34 147.80 0.0M
2025-02-18 149.22 149.24 147.68 148.06 0.0M
2025-02-17 148.92 149.82 148.92 149.82 0.0M
2025-02-14 150.00 150.38 149.20 149.46 0.0M
2025-02-13 148.80 150.12 147.82 150.00 0.0M
2025-02-12 147.98 147.98 146.58 147.70 0.0M
2025-02-11 146.34 147.86 146.34 147.78 0.0M
2025-02-10 145.48 146.32 145.16 146.32 0.0M
2025-02-07 146.28 146.28 144.58 144.58 0.0M
2025-02-06 145.78 146.22 145.50 146.22 0.0M
2025-02-05 143.94 144.88 143.20 144.88 0.0M
2025-02-04 143.86 144.50 142.60 144.50 0.0M
2025-02-03 140.66 142.16 140.66 142.16 0.0M
2025-01-31 143.52 144.68 143.52 144.36 0.0M
2025-01-30 141.38 142.90 141.38 142.22 0.0M
2025-01-29 142.84 142.84 140.52 140.52 0.0M
2025-01-28 138.24 138.30 136.16 137.00 0.0M
2025-01-27 136.42 137.16 134.84 137.16 0.0M
2025-01-24 143.66 144.06 142.02 142.24 0.0M
2025-01-23 144.16 144.16 143.34 143.88 0.0M
2025-01-22 144.66 146.88 144.66 146.26 0.0M
2025-01-21 144.74 144.98 143.56 144.00 0.0M
2025-01-20 144.26 144.66 143.04 144.66 0.0M
2025-01-17 142.92 144.30 142.92 143.74 0.0M
2025-01-16 142.88 143.36 142.08 143.36 0.0M
2025-01-15 138.58 141.28 138.58 140.62 0.0M
2025-01-14 139.02 139.96 138.60 138.60 0.0M
2025-01-13 137.62 137.68 136.66 137.68 0.0M
2025-01-10 140.04 140.80 139.38 139.50 0.0M
2025-01-09 139.00 140.40 139.00 140.40 0.0M
2025-01-08 141.88 142.02 139.96 139.96 0.0M
2025-01-07 141.76 142.34 141.26 141.70 0.0M
2025-01-06 135.88 140.94 135.88 140.94 0.0M
2025-01-03 134.84 134.84 133.86 134.12 0.0M
2025-01-02 134.08 135.24 133.94 135.24 0.0M