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
2022-12-30 100.38 100.46 99.88 99.88 0.0M
2022-12-29 99.66 100.82 99.52 100.82 0.0M
2022-12-28 100.52 100.78 100.10 100.10 0.0M
2022-12-27 100.72 100.80 100.30 100.30 0.1M
2022-12-23 100.08 100.44 99.65 100.00 0.0M
2022-12-22 101.18 101.44 99.87 100.00 0.0M
2022-12-21 99.79 100.94 99.64 100.92 0.0M
2022-12-20 98.85 99.60 98.65 99.33 0.1M
2022-12-19 99.65 100.02 99.57 99.57 0.0M
2022-12-16 100.38 100.38 99.03 99.35 0.0M
2022-12-15 102.70 102.70 100.50 100.50 0.0M
2022-12-14 103.26 103.62 102.90 103.50 0.0M
2022-12-13 102.58 104.62 102.24 103.64 0.0M
2022-12-12 102.30 102.42 101.96 102.24 0.0M
2022-12-09 102.08 102.78 101.78 102.78 0.0M
2022-12-08 102.06 102.06 101.60 101.80 0.0M
2022-12-07 102.56 102.66 101.90 102.00 0.0M
2022-12-06 103.24 103.28 102.36 102.66 0.0M
2022-12-05 103.54 103.66 103.22 103.22 0.0M
2022-12-02 103.40 103.86 102.94 103.64 0.0M
2022-12-01 104.02 104.20 103.42 103.84 0.0M
2022-11-30 102.80 103.06 102.60 103.02 0.0M
2022-11-29 102.70 102.80 102.12 102.16 0.0M
2022-11-28 102.50 102.80 102.06 102.36 0.0M
2022-11-25 102.88 103.16 102.76 103.08 0.0M
2022-11-24 102.56 103.22 102.48 103.04 0.0M
2022-11-23 102.04 102.48 101.80 102.46 0.0M
2022-11-22 101.30 102.16 101.26 101.98 0.0M
2022-11-21 101.24 101.50 101.00 101.30 0.0M
2022-11-18 100.66 101.34 100.46 101.24 0.0M
2022-11-17 100.98 100.98 99.45 100.18 0.0M
2022-11-16 101.48 101.48 100.42 100.44 0.0M
2022-11-15 101.38 101.98 101.08 101.44 0.0M
2022-11-14 101.18 101.78 100.96 101.18 0.1M
2022-11-11 101.22 101.46 100.80 100.88 0.0M
2022-11-10 97.79 100.94 97.77 100.80 0.0M
2022-11-09 98.15 98.15 97.59 98.06 0.0M
2022-11-08 97.24 98.48 97.24 98.46 0.0M
2022-11-07 96.84 97.95 96.84 97.64 0.0M
2022-11-04 96.16 97.90 96.14 97.19 0.0M
2022-11-03 95.50 95.68 94.87 95.55 0.0M
2022-11-02 97.19 97.28 96.49 96.50 0.0M
2022-11-01 97.01 97.55 96.58 96.72 0.0M
2022-10-31 95.94 96.34 95.68 96.22 0.0M
2022-10-28 94.91 95.88 94.65 95.84 0.0M
2022-10-27 95.37 95.85 95.00 95.79 0.0M
2022-10-26 95.06 95.72 94.67 95.71 0.0M
2022-10-25 94.03 95.13 93.67 95.13 0.0M
2022-10-24 93.59 94.41 92.73 93.84 0.0M
2022-10-21 92.10 92.61 91.25 92.52 0.0M
2022-10-20 92.58 93.24 92.21 93.05 0.0M
2022-10-19 93.36 93.56 92.76 92.76 0.1M
2022-10-18 93.43 94.19 93.20 93.20 0.0M
2022-10-17 91.75 93.32 91.15 92.96 0.0M
2022-10-14 92.22 92.82 91.08 91.08 0.0M
2022-10-13 89.45 90.99 88.60 90.99 0.0M
2022-10-12 90.26 90.86 89.71 89.91 0.0M
2022-10-11 90.28 90.65 90.05 90.57 0.0M
2022-10-10 90.86 91.70 90.80 91.01 0.0M
2022-10-07 92.29 92.70 91.31 91.36 0.0M
2022-10-06 93.61 93.84 92.21 92.51 0.0M
2022-10-05 93.54 93.81 92.84 93.24 0.0M
2022-10-04 92.06 94.00 92.06 94.00 0.0M
2022-10-03 89.55 91.21 89.00 91.06 0.0M
2022-09-30 89.82 90.62 89.70 90.46 0.0M
2022-09-29 90.11 90.11 88.69 89.32 0.1M
2022-09-28 89.97 90.79 88.84 90.79 0.0M
2022-09-27 91.33 91.77 90.32 90.32 0.1M
2022-09-26 90.60 91.32 89.98 90.71 0.0M
2022-09-23 93.16 93.16 90.65 90.94 0.0M
2022-09-22 93.60 94.41 93.10 93.10 0.0M
2022-09-21 93.67 94.93 93.67 94.93 0.0M
2022-09-20 95.60 95.60 93.92 94.04 0.0M
2022-09-19 94.83 95.36 94.13 95.07 0.0M
2022-09-16 95.76 95.78 95.13 95.14 0.0M
2022-09-15 97.56 97.85 96.61 96.66 0.0M
2022-09-14 97.97 98.12 97.00 97.32 0.0M
2022-09-13 100.08 100.38 98.26 98.26 0.0M
2022-09-12 98.24 99.88 98.17 99.68 0.0M
2022-09-09 96.95 98.35 96.95 98.11 0.0M
2022-09-08 96.65 96.70 95.17 96.59 0.0M
2022-09-07 95.82 96.30 95.59 96.08 0.0M
2022-09-06 96.60 97.08 96.09 96.65 0.0M
2022-09-05 95.74 96.50 95.27 96.40 0.0M
2022-09-02 95.78 97.06 95.41 97.03 0.1M
2022-09-01 96.19 96.19 95.07 95.12 0.0M
2022-08-31 98.24 98.24 96.87 96.87 0.0M
2022-08-30 98.82 99.59 97.95 97.95 0.0M
2022-08-29 98.53 98.68 97.81 98.43 0.0M
2022-08-26 101.62 101.62 99.31 99.46 0.0M
2022-08-25 101.62 101.62 100.82 101.12 0.0M
2022-08-24 100.50 100.90 100.04 100.86 0.0M
2022-08-23 100.66 101.10 100.52 100.70 0.0M
2022-08-22 101.76 101.80 100.74 101.16 0.0M
2022-08-19 102.30 102.80 102.04 102.04 0.0M
2022-08-18 102.22 102.94 102.22 102.94 0.0M
2022-08-17 103.66 103.66 102.30 102.30 0.0M
2022-08-16 103.40 103.68 103.12 103.38 0.0M
2022-08-15 103.34 103.34 102.72 103.24 0.0M
2022-08-12 102.72 103.02 102.60 102.92 0.0M
2022-08-11 102.98 103.00 102.52 102.66 0.0M
2022-08-10 101.22 102.62 101.22 102.42 0.0M
2022-08-09 102.00 102.28 101.44 101.60 0.0M
2022-08-08 102.30 102.78 101.98 102.28 0.0M
2022-08-05 102.36 102.36 101.48 101.52 0.0M
2022-08-04 102.20 102.76 102.18 102.34 0.0M
2022-08-03 101.30 102.10 101.30 102.08 0.0M
2022-08-02 101.44 101.64 101.00 101.58 0.0M
2022-08-01 102.04 102.40 101.76 101.80 0.0M
2022-07-29 101.20 102.16 101.12 102.06 0.0M
2022-07-28 100.22 100.76 99.72 100.76 0.1M
2022-07-27 99.39 99.81 99.34 99.65 0.0M
2022-07-26 99.20 99.35 99.00 99.06 0.0M
2022-07-25 98.76 99.29 98.43 99.14 0.0M
2022-07-22 98.51 99.42 98.51 98.93 0.0M
2022-07-21 97.93 98.77 97.79 98.77 0.0M
2022-07-20 98.76 98.84 97.92 98.27 0.0M
2022-07-19 96.59 98.53 96.16 98.41 0.1M
2022-07-18 96.69 97.56 96.69 97.12 0.0M
2022-07-15 94.77 96.24 94.77 96.19 0.0M
2022-07-14 95.82 95.82 94.15 94.43 0.0M
2022-07-13 96.58 96.58 95.30 95.88 0.0M
2022-07-12 96.16 96.87 95.72 96.84 0.0M
2022-07-11 95.71 96.65 95.71 96.48 0.0M
2022-07-08 96.38 96.98 96.00 96.82 0.0M
2022-07-07 95.61 96.50 95.61 96.50 0.0M
2022-07-06 94.45 95.05 94.06 94.65 0.0M
2022-07-05 95.46 95.60 93.07 93.08 0.1M
2022-07-04 95.44 95.53 94.98 94.98 0.0M
2022-07-01 93.62 95.07 93.62 94.67 0.0M
2022-06-30 94.79 94.79 93.84 94.58 0.0M
2022-06-29 95.83 96.27 95.32 96.01 0.0M
2022-06-28 97.04 97.40 96.56 96.61 0.0M
2022-06-27 96.57 97.28 96.05 96.47 0.0M
2022-06-24 93.96 96.08 93.96 96.03 0.0M
2022-06-23 93.72 94.28 93.02 93.48 0.0M
2022-06-22 93.60 94.60 93.25 94.26 0.1M
2022-06-21 95.08 95.65 94.84 94.95 0.0M
2022-06-20 94.01 94.64 93.60 94.64 0.0M
2022-06-17 93.62 94.88 93.46 93.59 0.0M
2022-06-16 95.68 95.68 93.50 93.50 0.0M
2022-06-15 95.76 96.41 94.90 96.00 0.1M
2022-06-14 96.80 96.80 94.77 94.77 0.0M
2022-06-13 97.27 97.27 95.70 96.03 0.0M
2022-06-10 100.44 100.44 98.16 98.16 0.0M
2022-06-09 101.86 102.10 100.98 101.08 0.0M
2022-06-08 103.04 103.04 102.00 102.42 0.0M
2022-06-07 102.82 103.12 102.48 103.06 0.1M
2022-06-06 103.34 103.96 103.24 103.46 0.0M
2022-06-03 103.24 103.24 102.34 102.34 0.0M
2022-06-02 102.46 102.76 102.22 102.68 0.0M
2022-06-01 103.46 103.46 101.98 101.98 0.0M
2022-05-31 103.38 103.68 102.96 103.02 0.0M
2022-05-30 103.92 104.06 103.40 103.74 0.0M
2022-05-27 102.32 103.26 101.78 103.26 0.0M
2022-05-26 100.86 101.98 100.86 101.78 0.0M
2022-05-25 101.02 101.12 100.10 100.84 0.0M
2022-05-24 100.28 100.86 100.00 100.08 0.0M
2022-05-23 101.02 101.34 100.18 101.34 0.0M
2022-05-20 100.04 100.88 99.90 99.92 0.0M
2022-05-19 99.66 99.66 98.20 99.33 0.0M
2022-05-18 101.72 102.00 100.38 100.38 0.0M
2022-05-17 101.38 102.20 101.16 101.72 0.0M
2022-05-16 100.20 100.54 99.61 100.30 0.0M
2022-05-13 98.93 100.48 98.81 100.48 0.0M
2022-05-12 96.88 98.62 96.60 98.21 0.0M
2022-05-11 97.86 98.79 97.00 98.79 0.0M
2022-05-10 97.38 98.31 97.05 97.05 0.0M
2022-05-09 98.90 99.00 96.43 96.43 0.0M
2022-05-06 100.70 100.70 98.79 99.32 0.0M
2022-05-05 103.84 103.84 101.10 101.24 0.0M
2022-05-04 103.36 103.36 101.88 101.88 0.0M
2022-05-03 102.70 103.22 102.38 103.04 0.1M
2022-05-02 102.94 102.94 101.00 101.98 0.1M
2022-04-29 103.84 104.50 103.62 103.94 0.0M
2022-04-28 103.06 103.74 102.28 103.02 0.0M
2022-04-27 101.50 102.52 100.52 102.26 0.0M
2022-04-26 103.20 103.30 101.50 101.50 0.0M
2022-04-25 102.72 103.30 101.98 102.38 0.0M
2022-04-22 104.88 105.26 104.14 104.14 0.0M
2022-04-21 105.74 106.66 105.74 106.14 0.1M
2022-04-20 104.90 105.90 104.90 105.78 0.0M
2022-04-19 105.20 105.20 104.08 104.76 0.0M
2022-04-14 105.08 105.66 104.76 105.52 0.0M
2022-04-13 104.74 104.90 104.24 104.88 0.0M
2022-04-12 103.82 105.08 103.64 104.80 0.0M
2022-04-11 105.46 105.72 104.84 105.22 0.0M
2022-04-08 105.60 105.74 105.04 105.74 0.0M
2022-04-07 104.72 105.42 104.20 104.38 0.0M
2022-04-06 105.76 105.86 103.74 104.40 0.0M
2022-04-05 106.02 106.28 105.56 106.00 0.0M
2022-04-04 105.60 105.96 104.74 105.78 0.0M
2022-04-01 104.64 105.16 104.42 104.92 0.0M
2022-03-31 105.64 105.70 104.40 104.44 0.1M
2022-03-30 105.30 105.36 104.84 105.34 0.1M
2022-03-29 105.12 106.30 104.96 105.76 0.3M
2022-03-28 104.44 105.20 104.00 104.08 0.0M
2022-03-25 103.98 104.52 103.54 103.88 0.0M
2022-03-24 104.12 104.24 103.56 103.64 0.0M
2022-03-23 105.18 105.22 103.88 103.88 0.0M
2022-03-22 104.28 105.08 104.18 105.08 0.0M
2022-03-21 103.90 104.32 103.70 103.94 0.1M
2022-03-18 103.14 104.08 102.48 104.08 0.0M
2022-03-17 103.16 103.20 102.08 103.00 0.0M
2022-03-16 101.34 102.84 101.18 102.46 0.0M
2022-03-15 98.35 99.63 97.52 99.56 0.0M
2022-03-14 98.96 100.32 98.88 99.63 0.0M
2022-03-11 98.03 99.70 97.42 98.51 0.0M
2022-03-10 98.92 99.01 96.85 97.38 0.0M
2022-03-09 97.01 99.73 96.53 99.73 0.1M
2022-03-08 94.52 96.65 94.34 94.55 0.0M
2022-03-07 94.03 96.56 92.43 94.84 0.1M
2022-03-04 98.80 99.19 96.01 96.01 0.0M
2022-03-03 102.04 102.04 99.60 99.66 0.0M
2022-03-02 100.34 102.22 99.94 101.56 0.1M
2022-03-01 103.20 103.44 100.64 100.64 0.1M
2022-02-28 101.92 103.26 101.38 103.26 0.0M
2022-02-25 101.32 103.44 100.48 103.42 0.1M
2022-02-24 100.52 101.32 98.94 100.02 0.4M
2022-02-23 104.26 105.00 103.44 103.58 0.0M
2022-02-22 101.80 104.30 101.68 103.64 0.1M
2022-02-21 105.80 105.80 103.20 103.76 0.0M
2022-02-18 106.04 106.28 104.90 105.18 0.1M
2022-02-17 106.88 106.92 105.50 105.90 0.0M
2022-02-16 106.80 107.24 106.24 106.66 0.0M
2022-02-15 105.22 106.78 105.22 106.78 0.0M
2022-02-14 105.14 105.42 103.80 105.16 0.1M
2022-02-11 106.90 107.30 106.34 107.02 0.0M
2022-02-10 108.48 108.48 107.14 107.60 0.0M
2022-02-09 107.02 108.04 107.02 107.94 0.0M
2022-02-08 106.30 106.84 105.70 106.20 0.0M
2022-02-07 106.12 106.26 105.10 106.02 0.0M
2022-02-04 107.26 107.34 105.14 105.42 0.0M
2022-02-03 108.54 108.54 106.68 106.68 0.0M
2022-02-02 108.90 109.18 108.72 108.72 0.1M
2022-02-01 108.14 108.56 107.80 108.44 0.0M
2022-01-31 107.30 107.50 106.50 107.16 0.0M
2022-01-28 107.12 107.12 105.02 106.26 0.0M
2022-01-27 105.22 107.76 105.12 107.54 0.0M
2022-01-26 105.96 107.22 105.96 106.68 0.0M
2022-01-25 105.02 105.32 104.06 104.76 0.1M
2022-01-24 107.74 108.02 103.70 103.98 0.1M
2022-01-21 108.86 108.98 107.62 108.34 0.0M
2022-01-20 110.02 110.36 109.36 110.36 0.0M
2022-01-19 108.94 110.42 108.94 109.66 0.0M
2022-01-18 109.98 109.98 109.00 109.52 0.0M
2022-01-17 110.18 110.78 110.00 110.62 0.0M
2022-01-14 110.02 110.42 109.76 109.86 0.0M
2022-01-13 110.76 111.28 110.68 110.94 0.0M
2022-01-12 110.96 111.22 110.38 111.04 0.0M
2022-01-11 110.46 110.72 109.90 110.24 0.0M
2022-01-10 111.36 111.36 109.20 109.28 0.0M
2022-01-07 111.02 111.34 110.48 111.04 0.0M
2022-01-06 111.40 111.78 110.98 111.18 0.0M
2022-01-05 112.62 112.96 112.58 112.84 0.0M
2022-01-04 112.44 112.92 112.16 112.74 0.1M
2022-01-03 112.14 112.50 111.80 112.02 0.1M