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
2023-12-29 123.72 123.72 123.34 123.44 0.0M
2023-12-28 124.02 124.02 123.34 123.54 0.0M
2023-12-27 123.92 124.52 123.50 123.76 0.0M
2023-12-22 122.50 123.06 122.48 123.06 0.0M
2023-12-21 122.38 122.82 121.56 122.82 0.0M
2023-12-20 123.06 123.06 122.60 122.98 0.0M
2023-12-19 124.06 124.06 123.20 123.20 0.0M
2023-12-18 124.48 124.56 122.64 122.86 0.0M
2023-12-15 124.54 125.14 124.38 125.14 0.0M
2023-12-14 124.44 125.14 123.70 123.70 0.0M
2023-12-13 123.14 123.40 122.50 122.50 0.0M
2023-12-12 121.66 122.46 121.66 122.46 0.0M
2023-12-11 121.40 121.76 121.20 121.76 0.0M
2023-12-08 119.78 121.24 119.78 121.24 0.0M
2023-12-07 119.30 119.78 119.30 119.76 0.0M
2023-12-06 119.68 120.28 119.68 120.00 0.0M
2023-12-05 118.02 118.86 118.02 118.86 0.0M
2023-12-04 118.72 118.72 117.62 117.70 0.0M
2023-12-01 118.30 118.98 118.30 118.76 0.0M
2023-11-30 118.02 118.02 117.38 117.38 0.0M
2023-11-29 115.94 117.96 115.94 117.64 0.0M
2023-11-28 115.68 115.68 115.34 115.54 0.0M
2023-11-27 116.06 116.06 115.68 115.68 0.0M
2023-11-24 115.74 115.96 115.74 115.88 0.0M
2023-11-23 115.74 116.00 115.44 116.00 0.0M
2023-11-22 114.56 116.00 114.56 115.96 0.0M
2023-11-21 115.82 115.82 114.52 114.56 0.0M
2023-11-20 114.38 115.24 114.38 115.24 0.0M
2023-11-17 113.56 114.64 113.56 114.32 0.0M
2023-11-16 113.72 113.96 113.54 113.76 0.0M
2023-11-15 112.16 114.04 112.16 114.04 0.0M
2023-11-14 110.04 111.88 110.04 111.88 0.0M
2023-11-13 110.62 110.62 109.70 110.04 0.0M
2023-11-10 108.50 109.36 108.28 109.36 0.0M
2023-11-09 108.00 109.38 107.76 109.38 0.0M
2023-11-08 107.58 108.44 107.58 108.44 0.0M
2023-11-07 106.82 108.16 106.82 108.16 0.0M
2023-11-06 107.40 107.40 106.58 106.60 0.0M
2023-11-03 106.40 107.52 106.40 107.34 0.0M
2023-11-02 105.16 107.62 105.16 106.58 0.0M
2023-11-01 103.18 103.80 102.56 103.70 0.0M
2023-10-31 101.46 102.90 101.46 102.78 0.0M
2023-10-30 103.38 103.48 101.16 101.16 0.0M
2023-10-27 102.78 102.78 102.36 102.38 0.0M
2023-10-26 101.20 103.36 101.20 102.84 0.0M
2023-10-25 102.32 102.92 102.32 102.38 0.0M
2023-10-24 101.00 101.84 101.00 101.84 0.0M
2023-10-23 100.64 100.68 99.45 100.68 0.0M
2023-10-20 101.18 102.00 100.36 100.36 0.0M
2023-10-19 103.54 104.66 102.82 102.82 0.0M
2023-10-18 102.52 103.46 101.92 101.94 0.0M
2023-10-17 104.08 104.32 102.56 104.32 0.0M
2023-10-16 104.68 104.82 104.00 104.54 0.0M
2023-10-13 106.70 106.90 104.66 104.66 0.0M
2023-10-12 106.38 107.48 106.38 107.28 0.0M
2023-10-11 105.44 105.90 105.42 105.64 0.0M
2023-10-10 104.24 105.90 104.24 105.90 0.0M
2023-10-09 104.16 104.16 103.22 103.36 0.0M
2023-10-06 103.18 104.56 103.18 104.56 0.0M
2023-10-05 103.92 104.04 102.66 102.66 0.0M
2023-10-04 101.16 103.44 101.16 103.44 0.0M
2023-10-03 103.16 103.16 102.10 102.26 0.0M
2023-10-02 103.98 103.98 102.96 103.38 0.0M
2023-09-29 103.44 104.30 103.44 103.60 0.0M
2023-09-28 101.38 102.36 100.86 102.36 0.0M
2023-09-27 101.44 102.32 101.44 101.88 0.0M
2023-09-26 101.92 101.92 101.12 101.12 0.0M
2023-09-25 103.66 103.66 102.70 103.28 0.0M
2023-09-22 102.04 103.76 102.04 103.68 0.0M
2023-09-21 103.30 103.38 103.08 103.30 0.0M
2023-09-20 104.10 104.32 104.10 104.28 0.0M
2023-09-19 103.96 104.90 103.52 103.74 0.0M
2023-09-18 105.00 105.00 104.02 104.40 0.0M
2023-09-15 107.98 107.98 105.36 105.36 0.0M
2023-09-14 106.38 107.30 106.38 107.14 0.0M
2023-09-13 106.54 106.54 105.40 106.10 0.0M
2023-09-12 107.36 107.36 106.14 106.62 0.0M
2023-09-11 108.62 108.62 107.46 107.46 0.0M
2023-09-08 109.26 109.26 108.24 108.48 0.0M
2023-09-07 109.70 109.70 108.70 108.70 0.0M
2023-09-06 110.50 111.24 110.50 110.66 0.0M
2023-09-05 109.96 110.94 109.96 110.84 0.0M
2023-09-04 110.60 111.68 110.54 110.54 0.0M
2023-09-01 110.08 110.64 110.06 110.06 0.0M
2023-08-31 110.18 110.44 110.04 110.04 0.0M
2023-08-30 109.96 110.02 109.26 110.02 0.0M
2023-08-29 109.24 110.06 108.86 110.06 0.0M
2023-08-28 108.28 108.90 107.86 108.66 0.0M
2023-08-25 106.82 107.56 106.38 106.96 0.0M
2023-08-24 112.12 112.12 107.50 107.50 0.0M
2023-08-23 109.62 110.12 108.68 110.12 0.0M
2023-08-22 108.14 109.80 108.14 109.38 0.0M
2023-08-21 106.96 107.54 106.96 106.96 0.0M
2023-08-18 105.94 106.60 105.66 106.56 0.0M
2023-08-17 107.46 107.68 106.24 106.24 0.0M
2023-08-16 108.26 108.60 107.90 108.20 0.0M
2023-08-15 109.66 109.66 107.80 108.12 0.0M
2023-08-14 108.36 109.06 108.36 109.06 0.0M
2023-08-11 110.16 110.22 108.48 108.48 0.0M
2023-08-10 110.00 110.90 110.00 110.72 0.0M
2023-08-09 110.40 110.40 109.14 109.14 0.0M
2023-08-08 110.06 110.06 108.76 108.82 0.0M
2023-08-07 109.64 110.32 109.64 110.10 0.0M
2023-08-04 109.92 109.92 109.46 109.72 0.0M
2023-08-03 110.20 110.22 109.26 109.64 0.0M
2023-08-02 112.00 113.12 111.74 111.98 0.0M
2023-08-01 113.70 114.08 113.62 113.66 0.0M
2023-07-31 115.02 115.02 113.94 114.36 0.0M
2023-07-28 113.64 114.20 113.10 114.20 0.0M
2023-07-27 110.68 114.98 110.68 114.98 0.0M
2023-07-26 110.90 110.90 109.86 110.02 0.0M
2023-07-25 110.00 111.60 110.00 111.60 0.0M
2023-07-24 110.82 111.00 110.22 110.22 0.0M
2023-07-21 110.38 111.20 110.38 111.14 0.0M
2023-07-20 112.44 112.48 111.82 111.82 0.0M
2023-07-19 115.52 116.00 114.60 114.60 0.0M
2023-07-18 115.66 115.66 115.26 115.26 0.0M
2023-07-17 115.70 115.70 114.90 115.26 0.0M
2023-07-14 116.18 117.28 116.18 117.04 0.0M
2023-07-13 115.34 116.36 115.34 116.36 0.0M
2023-07-12 113.40 114.62 113.40 114.46 0.0M
2023-07-11 112.70 112.94 111.80 111.80 0.0M
2023-07-10 110.54 112.04 110.54 112.04 0.0M
2023-07-07 110.60 111.38 109.86 111.32 0.0M
2023-07-06 113.02 113.02 110.86 110.86 0.0M
2023-07-05 114.10 114.48 113.92 113.92 0.0M
2023-07-04 114.62 115.32 114.62 115.32 0.0M
2023-07-03 116.12 116.12 114.78 114.78 0.0M
2023-06-30 113.50 115.32 113.44 115.32 0.0M
2023-06-29 113.80 114.72 113.80 114.30 0.0M
2023-06-28 112.44 114.06 112.44 113.84 0.0M
2023-06-27 111.72 111.72 110.82 111.34 0.0M
2023-06-26 111.54 112.40 111.00 111.78 0.0M
2023-06-23 112.02 112.10 111.24 111.64 0.0M
2023-06-22 111.36 112.88 111.18 112.72 0.0M
2023-06-21 114.10 114.18 112.62 112.72 0.0M
2023-06-20 114.72 115.34 114.16 114.50 0.0M
2023-06-19 115.72 115.86 115.20 115.50 0.0M
2023-06-16 116.48 116.84 115.92 116.16 0.0M
2023-06-15 116.56 117.26 115.48 116.48 0.0M
2023-06-14 116.70 117.44 116.70 117.44 0.0M
2023-06-13 117.52 117.88 116.94 117.38 0.0M
2023-06-12 114.88 115.62 114.88 115.62 0.0M
2023-06-09 114.60 114.62 114.40 114.50 0.0M
2023-06-08 113.26 114.34 113.26 114.34 0.0M
2023-06-07 114.14 114.90 114.06 114.78 0.0M
2023-06-06 114.00 114.30 113.78 114.30 0.0M
2023-06-05 114.96 114.98 114.36 114.36 0.0M
2023-06-02 114.84 115.46 114.50 115.00 0.0M
2023-06-01 113.94 114.58 113.88 114.58 0.0M
2023-05-31 112.98 114.90 112.98 113.54 0.0M
2023-05-30 113.24 115.34 113.24 113.86 0.0M
2023-05-29 114.50 114.50 113.24 113.24 0.0M
2023-05-26 111.72 114.34 111.72 113.94 0.0M
2023-05-25 110.46 111.02 110.46 110.62 0.0M
2023-05-24 109.68 109.82 108.44 108.44 0.0M
2023-05-23 112.04 112.46 110.94 110.94 0.0M
2023-05-22 111.88 112.30 111.48 112.24 0.0M
2023-05-19 111.84 112.18 111.80 111.80 0.0M
2023-05-18 109.04 111.02 109.04 111.02 0.0M
2023-05-17 107.46 107.88 107.46 107.88 0.0M
2023-05-16 106.96 107.46 106.96 107.38 0.0M
2023-05-15 106.92 106.92 106.10 106.60 0.0M
2023-05-12 107.02 107.02 106.74 106.74 0.0M
2023-05-11 107.20 107.20 106.04 106.10 0.0M
2023-05-10 105.58 106.54 105.44 106.54 0.0M
2023-05-09 106.24 106.24 105.38 105.38 0.0M
2023-05-08 106.12 106.34 106.12 106.26 0.0M
2023-05-05 104.88 105.70 104.88 105.70 0.0M
2023-05-04 104.80 104.80 103.50 104.54 0.0M
2023-05-03 105.26 105.62 105.16 105.16 0.0M
2023-05-02 105.72 105.84 104.80 104.80 0.0M
2023-04-28 105.04 105.04 104.02 104.98 0.0M
2023-04-27 103.16 103.94 103.16 103.94 0.0M
2023-04-26 102.72 103.36 102.60 103.32 0.0M
2023-04-25 104.50 104.64 104.30 104.30 0.0M
2023-04-24 105.40 105.60 104.82 104.82 0.0M
2023-04-21 104.26 105.64 104.26 105.64 0.0M
2023-04-20 105.42 105.42 103.86 104.20 0.0M
2023-04-19 105.66 105.66 104.84 104.86 0.0M
2023-04-18 106.54 107.52 106.54 106.98 0.0M
2023-04-17 107.14 107.14 106.48 106.48 0.0M
2023-04-14 107.92 107.92 107.54 107.88 0.0M
2023-04-13 107.14 107.66 106.72 107.54 0.0M
2023-04-12 107.38 108.68 107.34 107.34 0.0M
2023-04-11 107.62 108.22 107.62 107.70 0.0M
2023-04-06 107.28 107.76 107.28 107.58 0.0M
2023-04-05 108.42 108.42 107.18 107.34 0.0M
2023-04-04 108.94 109.30 108.66 108.66 0.0M
2023-04-03 109.54 109.54 108.54 108.54 0.0M
2023-03-31 108.92 109.90 108.44 109.76 0.0M
2023-03-30 107.66 108.92 107.66 108.92 0.0M
2023-03-29 105.38 106.16 105.26 106.16 0.0M
2023-03-28 105.94 105.94 103.70 103.70 0.0M
2023-03-27 106.06 106.26 105.60 105.60 0.0M
2023-03-24 106.72 106.72 104.30 104.74 0.0M
2023-03-23 105.60 107.06 105.48 107.06 0.0M
2023-03-22 105.24 105.44 104.74 105.44 0.0M
2023-03-21 105.74 105.88 105.02 105.06 0.0M
2023-03-20 103.58 104.74 103.58 104.68 0.0M
2023-03-17 105.54 105.54 103.90 104.04 0.0M
2023-03-16 102.90 104.16 101.16 103.94 0.0M
2023-03-15 102.76 102.76 100.24 101.12 0.0M
2023-03-14 101.58 103.12 101.58 103.04 0.0M
2023-03-13 103.54 103.54 99.60 101.06 0.0M
2023-03-10 103.06 103.76 102.66 103.74 0.0M
2023-03-09 104.20 105.24 103.90 105.24 0.0M
2023-03-08 103.32 104.70 103.32 104.58 0.0M
2023-03-07 104.84 105.10 103.74 103.74 0.0M
2023-03-06 105.24 105.58 104.86 105.42 0.0M
2023-03-03 104.38 104.80 104.38 104.72 0.0M
2023-03-02 101.16 102.62 100.06 102.62 0.0M
2023-03-01 103.78 103.94 102.24 102.40 0.0M
2023-02-28 103.76 104.04 103.20 103.20 0.0M
2023-02-27 103.60 104.34 103.60 104.22 0.0M
2023-02-24 105.46 105.46 102.60 102.60 0.0M
2023-02-23 105.30 105.50 104.46 104.46 0.0M
2023-02-22 104.14 104.50 103.86 104.16 0.0M
2023-02-21 105.44 105.44 103.96 104.62 0.0M
2023-02-20 106.26 106.26 105.80 105.80 0.0M
2023-02-17 106.28 106.42 106.16 106.42 0.0M
2023-02-16 108.66 108.92 107.38 107.96 0.0M
2023-02-15 106.66 107.86 106.66 107.86 0.0M
2023-02-14 106.88 107.40 106.88 106.90 0.0M
2023-02-13 105.68 106.68 105.56 106.68 0.0M
2023-02-10 106.88 106.92 105.28 105.74 0.0M
2023-02-09 107.78 108.40 107.78 107.88 0.0M
2023-02-08 109.04 109.04 106.72 106.72 0.0M
2023-02-07 108.20 108.20 107.86 108.10 0.0M
2023-02-06 108.90 109.00 107.94 108.30 0.0M
2023-02-03 109.04 110.34 109.04 110.34 0.0M
2023-02-02 107.46 109.94 107.46 109.94 0.0M
2023-02-01 103.96 104.62 103.96 104.60 0.0M
2023-01-31 103.26 103.64 102.54 103.54 0.0M
2023-01-30 103.32 103.50 102.62 103.50 0.0M
2023-01-27 102.96 104.42 102.96 104.42 0.0M
2023-01-26 104.10 104.10 103.18 103.98 0.0M
2023-01-25 102.76 102.76 102.04 102.74 0.0M
2023-01-24 103.86 103.86 102.86 103.08 0.0M
2023-01-23 102.02 103.34 102.02 103.34 0.0M
2023-01-20 101.14 101.14 100.62 100.92 0.0M
2023-01-19 103.86 103.86 101.14 101.14 0.0M
2023-01-18 104.32 104.72 104.00 104.34 0.0M
2023-01-17 102.64 103.18 102.30 103.18 0.0M
2023-01-16 103.02 103.10 102.72 103.10 0.0M
2023-01-13 102.22 103.30 102.22 102.88 0.0M
2023-01-12 101.14 101.90 101.14 101.90 0.0M
2023-01-11 100.34 101.20 100.34 101.12 0.0M
2023-01-10 99.37 100.06 99.37 100.06 0.0M
2023-01-09 98.45 100.64 98.45 100.64 0.0M
2023-01-06 95.68 97.38 95.26 97.38 0.0M
2023-01-05 95.25 96.08 95.25 95.67 0.0M
2023-01-04 93.85 95.52 93.85 95.52 0.0M
2023-01-03 93.04 93.46 93.04 93.29 0.0M
2023-01-02 92.25 92.64 92.19 92.64 0.0M