Xtrackers Stoxx Europe 600 UCITS ETF 1C (XSX6)

XSX6
🏛️ 德国 →
141.04
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
2021-12-30 111.38 111.82 111.38 111.76 0.0M
2021-12-29 111.74 111.78 111.12 111.34 0.0M
2021-12-28 111.22 112.00 111.22 111.80 0.0M
2021-12-27 109.84 111.14 109.84 111.00 0.1M
2021-12-23 109.40 110.26 109.24 110.16 0.0M
2021-12-22 108.14 109.06 108.06 109.06 0.0M
2021-12-21 107.46 108.12 107.20 108.12 0.0M
2021-12-20 105.58 106.52 105.06 106.46 0.1M
2021-12-17 108.22 108.28 107.14 107.82 0.0M
2021-12-16 108.64 109.00 108.30 108.42 0.0M
2021-12-15 107.28 107.42 107.02 107.14 0.0M
2021-12-14 108.34 108.34 106.86 106.86 0.0M
2021-12-13 108.34 108.96 107.76 107.78 0.0M
2021-12-10 108.22 108.72 108.06 108.32 0.1M
2021-12-09 108.98 108.98 108.28 108.56 0.0M
2021-12-08 109.48 109.80 108.70 108.76 0.0M
2021-12-07 108.00 109.48 108.00 109.44 0.0M
2021-12-06 106.30 106.92 105.68 106.80 0.0M
2021-12-03 106.74 106.74 105.02 105.34 0.0M
2021-12-02 106.20 106.54 105.30 105.94 0.0M
2021-12-01 106.36 107.50 106.10 107.26 0.0M
2021-11-30 105.36 106.32 104.70 105.52 0.0M
2021-11-29 106.62 107.14 106.26 106.44 0.0M
2021-11-26 106.64 107.24 105.52 105.66 0.0M
2021-11-25 109.66 109.74 109.38 109.74 0.0M
2021-11-24 109.46 109.66 108.52 109.28 0.0M
2021-11-23 109.74 110.02 108.90 109.00 0.0M
2021-11-22 111.14 111.14 110.50 110.62 0.0M
2021-11-19 111.50 111.62 110.60 110.80 0.0M
2021-11-18 111.62 111.78 111.00 111.10 0.0M
2021-11-17 111.50 111.76 111.50 111.72 0.0M
2021-11-16 111.68 111.74 111.40 111.60 0.0M
2021-11-15 110.84 111.36 110.84 111.36 0.0M
2021-11-12 110.70 110.92 110.52 110.92 0.0M
2021-11-11 110.04 110.60 110.04 110.60 0.0M
2021-11-10 110.18 110.22 109.66 110.20 0.0M
2021-11-09 109.82 110.42 109.82 110.02 0.0M
2021-11-08 110.16 110.30 110.02 110.14 0.0M
2021-11-05 109.98 110.48 109.98 110.14 0.0M
2021-11-04 110.18 110.26 109.90 109.98 0.0M
2021-11-03 109.22 109.64 109.16 109.64 0.0M
2021-11-02 108.78 109.28 108.72 109.22 0.0M
2021-11-01 108.68 109.10 108.68 109.10 0.0M
2021-10-29 107.42 108.24 107.42 108.24 0.0M
2021-10-28 107.86 108.22 107.68 108.22 0.0M
2021-10-27 108.30 108.30 107.78 107.82 0.0M
2021-10-26 107.84 108.30 107.68 108.28 0.0M
2021-10-25 107.52 107.52 107.28 107.48 0.0M
2021-10-22 107.04 107.72 107.04 107.38 0.0M
2021-10-21 106.36 107.02 106.36 106.96 0.0M
2021-10-20 106.44 107.00 106.44 107.00 0.0M
2021-10-19 106.48 106.66 106.24 106.64 0.0M
2021-10-18 106.50 106.50 105.86 106.24 0.0M
2021-10-15 106.34 106.78 106.18 106.74 0.0M
2021-10-14 105.42 105.98 105.18 105.96 0.0M
2021-10-13 103.66 104.84 103.54 104.66 0.0M
2021-10-12 102.84 104.08 102.84 103.96 0.0M
2021-10-11 103.80 104.08 103.40 104.08 0.0M
2021-10-08 104.28 104.28 103.88 103.92 0.0M
2021-10-07 103.84 104.34 103.42 104.32 0.0M
2021-10-06 102.68 102.86 101.50 102.62 0.0M
2021-10-05 102.82 103.80 102.82 103.80 0.0M
2021-10-04 102.66 103.34 102.36 102.48 0.0M
2021-10-01 101.90 103.40 101.78 103.08 0.0M
2021-09-30 104.12 104.40 103.36 103.40 0.0M
2021-09-29 103.44 103.96 103.44 103.48 0.0M
2021-09-28 104.86 104.86 102.88 102.88 0.0M
2021-09-27 106.06 106.06 105.04 105.14 0.0M
2021-09-24 105.72 105.74 105.22 105.22 0.0M
2021-09-23 106.02 106.52 105.98 106.28 0.0M
2021-09-22 105.08 105.32 104.76 105.32 0.0M
2021-09-21 103.92 104.52 103.54 104.20 0.0M
2021-09-20 103.60 103.60 102.30 103.12 0.0M
2021-09-17 106.42 106.48 104.76 104.88 0.0M
2021-09-16 105.86 106.18 105.82 105.82 0.0M
2021-09-15 106.24 106.24 105.40 105.42 0.0M
2021-09-14 106.12 106.48 105.76 106.24 0.0M
2021-09-13 106.40 106.76 106.14 106.28 0.0M
2021-09-10 106.48 106.52 105.80 105.96 0.0M
2021-09-09 105.42 106.50 105.42 106.22 0.0M
2021-09-08 106.34 106.80 106.00 106.22 0.0M
2021-09-07 107.84 107.84 107.32 107.36 0.0M
2021-09-06 107.46 108.00 107.46 107.86 0.0M
2021-09-03 107.68 107.72 106.80 107.18 0.0M
2021-09-02 107.42 107.78 107.42 107.78 0.0M
2021-09-01 107.58 107.84 107.14 107.40 0.0M
2021-08-31 107.52 107.56 106.64 106.96 0.0M
2021-08-30 107.30 107.40 107.14 107.32 0.0M
2021-08-27 106.52 107.24 106.52 107.24 0.0M
2021-08-26 106.58 106.88 106.42 106.72 0.0M
2021-08-25 107.16 107.20 106.90 107.06 0.0M
2021-08-24 107.50 107.50 106.72 107.10 0.0M
2021-08-23 106.96 107.18 106.54 107.04 0.0M
2021-08-20 106.12 106.54 105.46 106.42 0.0M
2021-08-19 106.38 106.50 105.24 105.96 0.0M
2021-08-18 107.60 107.64 107.34 107.62 0.0M
2021-08-17 107.02 107.56 106.84 107.46 0.0M
2021-08-16 107.28 107.54 107.08 107.42 0.0M
2021-08-13 107.76 107.88 107.70 107.80 0.0M
2021-08-12 107.48 107.72 107.48 107.70 0.0M
2021-08-11 107.22 107.52 107.06 107.50 0.0M
2021-08-10 106.82 107.18 106.82 106.98 0.0M
2021-08-09 106.62 106.76 106.46 106.66 0.0M
2021-08-06 106.44 106.56 106.26 106.50 0.0M
2021-08-05 106.08 106.48 106.08 106.46 0.0M
2021-08-04 105.88 106.14 105.70 106.04 0.0M
2021-08-03 105.08 105.62 105.08 105.46 0.0M
2021-08-02 105.44 105.50 104.82 105.16 0.0M
2021-07-30 104.30 104.86 104.16 104.60 0.0M
2021-07-29 104.84 105.08 104.72 104.96 0.0M
2021-07-28 103.96 104.58 103.90 104.50 0.0M
2021-07-27 103.96 104.12 103.32 103.80 0.0M
2021-07-26 104.12 104.46 103.82 104.42 0.0M
2021-07-23 103.84 104.48 103.80 104.48 0.0M
2021-07-22 103.36 103.72 103.16 103.38 0.0M
2021-07-21 101.70 102.80 101.70 102.76 0.0M
2021-07-20 101.20 101.64 100.30 101.22 0.0M
2021-07-19 101.86 101.90 100.10 100.62 0.0M
2021-07-16 103.48 103.52 102.48 102.96 0.0M
2021-07-15 103.90 104.00 103.18 103.30 0.0M
2021-07-14 104.20 104.40 103.98 104.12 0.0M
2021-07-13 104.44 104.44 104.14 104.38 0.0M
2021-07-12 103.80 104.38 103.30 104.38 0.0M
2021-07-09 102.88 103.70 102.88 103.70 0.0M
2021-07-08 103.14 103.26 101.80 102.36 0.3M
2021-07-07 103.56 104.02 103.50 104.00 0.3M
2021-07-06 103.46 103.86 102.90 103.16 0.0M
2021-07-05 103.34 103.74 102.94 103.68 0.0M
2021-07-02 103.28 103.56 103.10 103.26 0.0M
2021-07-01 103.12 103.42 102.26 103.02 0.0M
2021-06-30 103.32 103.32 102.00 102.46 0.0M
2021-06-29 102.96 103.40 102.96 103.14 0.0M
2021-06-28 103.38 103.60 102.78 102.78 0.0M
2021-06-25 103.42 103.48 103.26 103.44 0.0M
2021-06-24 102.84 103.42 102.78 103.32 0.0M
2021-06-23 103.40 103.40 102.38 102.38 0.0M
2021-06-22 103.02 103.14 102.56 103.14 0.0M
2021-06-21 101.58 102.90 101.48 102.88 0.0M
2021-06-18 103.84 103.84 102.12 102.14 0.0M
2021-06-17 103.68 103.82 103.40 103.80 0.0M
2021-06-16 103.90 104.02 103.68 103.90 0.0M
2021-06-15 103.90 104.02 103.68 103.68 0.0M
2021-06-14 103.86 104.04 103.40 103.52 0.0M
2021-06-11 102.86 103.44 102.86 103.42 0.0M
2021-06-10 102.84 102.94 102.26 102.72 0.0M
2021-06-09 102.54 102.64 102.32 102.64 0.0M
2021-06-08 102.44 102.90 102.44 102.54 0.0M
2021-06-07 102.10 102.58 101.98 102.42 0.0M
2021-06-04 101.90 102.22 101.68 102.18 0.0M
2021-06-03 101.88 101.88 101.16 101.78 0.0M
2021-06-02 101.94 102.02 101.70 101.96 0.0M
2021-06-01 101.42 102.18 101.40 101.64 0.0M
2021-05-31 101.22 101.42 100.94 100.94 0.0M
2021-05-28 101.04 101.54 101.00 101.32 0.0M
2021-05-27 100.50 101.08 100.50 100.86 0.0M
2021-05-26 100.80 100.80 100.26 100.52 0.0M
2021-05-25 100.88 100.92 100.48 100.48 0.0M
2021-05-21 99.96 100.36 99.77 100.26 0.0M
2021-05-20 99.00 99.73 98.45 99.73 0.0M
2021-05-19 98.56 98.95 97.69 98.41 0.0M
2021-05-18 100.30 100.50 99.73 99.79 0.0M
2021-05-17 99.95 100.10 99.20 99.60 0.0M
2021-05-14 99.12 99.69 98.74 99.69 0.0M
2021-05-13 97.36 98.67 96.75 98.54 0.0M
2021-05-12 98.59 98.92 98.20 98.50 0.0M
2021-05-11 99.06 99.06 97.66 98.24 0.0M
2021-05-10 100.36 100.36 100.00 100.16 0.0M
2021-05-07 99.73 100.10 99.49 100.10 0.0M
2021-05-06 99.39 99.56 98.66 99.19 0.0M
2021-05-05 98.19 99.25 98.19 99.25 0.0M
2021-05-04 99.04 99.23 97.27 97.41 0.0M
2021-05-03 98.63 98.94 98.21 98.90 0.0M
2021-04-30 98.72 98.74 98.16 98.16 0.0M
2021-04-29 99.17 99.37 98.34 98.50 0.0M
2021-04-28 98.80 98.95 98.55 98.69 0.0M
2021-04-27 98.77 98.83 98.46 98.73 0.0M
2021-04-26 98.55 98.88 98.39 98.71 0.0M
2021-04-23 98.47 98.58 97.86 98.48 0.0M
2021-04-22 98.26 98.66 98.25 98.57 0.0M
2021-04-21 97.85 98.08 97.39 97.94 0.0M
2021-04-20 98.95 98.99 97.21 97.25 0.0M
2021-04-19 99.39 99.45 99.03 99.08 0.0M
2021-04-16 98.34 99.08 98.34 99.08 0.0M
2021-04-15 98.00 98.38 97.98 98.24 0.0M
2021-04-14 97.72 97.85 97.62 97.78 0.0M
2021-04-13 97.60 97.67 97.17 97.51 0.0M
2021-04-12 97.59 97.71 97.38 97.38 0.0M
2021-04-09 97.68 97.92 97.68 97.85 0.0M
2021-04-08 97.60 97.77 97.41 97.77 0.0M
2021-04-07 97.25 97.44 97.05 97.12 0.0M
2021-04-06 97.56 97.56 97.28 97.41 0.0M
2021-04-01 96.46 96.80 96.31 96.75 0.0M
2021-03-31 96.32 96.52 96.13 96.21 0.0M
2021-03-30 96.00 96.38 95.83 96.30 0.0M
2021-03-29 95.70 95.80 95.36 95.59 0.0M
2021-03-26 95.08 95.45 94.99 95.36 0.0M
2021-03-25 93.99 94.63 93.80 94.54 0.0M
2021-03-24 94.16 94.67 94.16 94.61 0.1M
2021-03-23 94.51 94.91 94.25 94.70 0.0M
2021-03-22 94.18 94.94 94.13 94.89 0.1M
2021-03-19 94.71 95.22 94.33 94.63 0.0M
2021-03-18 95.48 95.55 94.98 95.37 0.1M
2021-03-17 95.29 95.29 94.76 94.93 0.0M
2021-03-16 94.85 95.34 94.83 95.34 0.0M
2021-03-15 94.75 95.09 94.21 94.45 0.0M
2021-03-12 94.26 94.46 94.09 94.46 0.0M
2021-03-11 94.56 94.76 94.35 94.76 0.0M
2021-03-10 93.57 94.30 93.57 94.17 0.0M
2021-03-09 92.97 93.83 92.87 93.81 0.0M
2021-03-08 91.85 93.18 91.68 93.03 0.0M
2021-03-05 91.34 91.99 91.10 91.21 0.0M
2021-03-04 91.81 92.06 91.37 91.98 0.0M
2021-03-03 92.58 92.84 91.54 92.22 0.0M
2021-03-02 91.75 92.55 91.75 92.08 0.0M
2021-03-01 91.67 92.00 91.39 91.98 0.0M
2021-02-26 90.46 91.57 90.21 90.44 0.0M
2021-02-25 92.50 92.50 91.62 91.62 0.0M
2021-02-24 91.76 92.19 91.58 92.08 0.0M
2021-02-23 92.20 92.30 90.60 91.64 0.0M
2021-02-22 91.70 92.07 91.26 92.02 0.0M
2021-02-19 92.14 92.58 91.89 92.44 0.0M
2021-02-18 92.67 92.92 91.77 91.87 0.0M
2021-02-17 93.01 93.13 92.58 92.58 0.0M
2021-02-16 93.54 93.71 93.29 93.40 0.0M
2021-02-15 92.88 93.58 92.79 93.45 0.0M
2021-02-12 91.50 92.24 91.50 92.24 0.0M
2021-02-11 91.44 91.69 91.31 91.69 0.0M
2021-02-10 91.68 91.79 90.78 91.27 0.0M
2021-02-09 91.54 91.54 91.15 91.51 0.0M
2021-02-08 91.72 91.86 91.45 91.45 0.0M
2021-02-05 91.47 91.70 91.20 91.35 0.0M
2021-02-04 90.71 91.33 90.71 91.30 0.0M
2021-02-03 91.16 91.16 90.56 90.72 0.0M
2021-02-02 89.92 90.58 89.92 90.51 0.0M
2021-02-01 89.01 89.46 88.75 89.29 0.0M
2021-01-29 88.52 89.14 88.09 88.09 0.0M
2021-01-28 88.85 90.05 87.90 89.86 0.0M
2021-01-27 90.47 90.93 88.96 89.75 0.0M
2021-01-26 90.19 91.21 90.19 90.81 0.0M
2021-01-25 91.39 91.40 89.94 90.13 0.0M
2021-01-22 91.14 91.14 90.57 90.95 0.0M
2021-01-21 92.14 92.15 91.52 91.52 0.0M
2021-01-20 91.22 91.65 91.10 91.52 0.0M
2021-01-19 91.47 91.47 90.82 90.82 0.0M
2021-01-18 90.75 91.03 90.62 90.96 0.0M
2021-01-15 91.36 91.50 90.43 90.81 0.1M
2021-01-14 91.22 91.83 91.22 91.77 0.0M
2021-01-13 91.07 91.34 90.94 91.05 0.0M
2021-01-12 91.40 91.42 90.78 91.06 0.0M
2021-01-11 91.51 91.52 90.70 91.02 0.0M
2021-01-08 91.71 91.79 91.39 91.70 0.0M
2021-01-07 91.09 91.29 90.74 91.11 0.0M
2021-01-06 89.80 90.99 89.52 90.74 0.0M
2021-01-05 89.44 89.69 89.01 89.53 0.0M
2021-01-04 90.12 90.45 89.39 89.42 0.0M