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
2023-12-29 115.62 115.62 115.40 115.40 0.0M
2023-12-28 115.56 115.80 115.14 115.20 0.0M
2023-12-27 114.90 115.56 114.84 115.44 0.0M
2023-12-22 114.66 115.24 114.66 115.12 0.0M
2023-12-21 114.72 114.98 114.54 114.96 0.0M
2023-12-20 115.40 115.40 114.76 115.22 0.0M
2023-12-19 114.60 115.04 114.60 114.96 0.0M
2023-12-18 114.50 114.92 114.38 114.52 0.0M
2023-12-15 115.26 115.52 114.70 114.90 0.0M
2023-12-14 115.44 115.84 114.68 114.88 0.0M
2023-12-13 114.02 114.34 113.88 113.88 0.0M
2023-12-12 114.32 114.46 113.86 113.96 0.0M
2023-12-11 113.82 114.24 113.64 114.10 0.0M
2023-12-08 113.18 114.00 113.18 113.92 0.0M
2023-12-07 113.10 113.14 112.80 113.00 0.0M
2023-12-06 112.84 113.64 112.84 113.40 0.0M
2023-12-05 112.20 112.80 112.10 112.76 0.0M
2023-12-04 112.22 112.58 112.18 112.28 0.0M
2023-12-01 111.66 112.42 111.56 112.42 0.0M
2023-11-30 110.78 111.32 110.58 111.14 0.0M
2023-11-29 110.12 110.78 110.12 110.60 0.0M
2023-11-28 109.98 110.20 109.70 110.12 0.0M
2023-11-27 110.76 110.92 110.44 110.44 0.0M
2023-11-24 110.42 110.88 110.32 110.86 0.0M
2023-11-23 110.42 110.56 110.18 110.52 0.0M
2023-11-22 110.08 110.40 110.06 110.16 0.0M
2023-11-21 110.02 110.02 109.66 109.84 0.0M
2023-11-20 109.88 110.00 109.64 109.90 0.0M
2023-11-17 109.08 109.96 109.08 109.76 0.0M
2023-11-16 109.34 109.42 108.68 108.68 0.0M
2023-11-15 109.42 109.92 109.36 109.42 0.0M
2023-11-14 107.74 109.22 107.52 108.98 0.0M
2023-11-13 107.24 107.60 107.12 107.56 0.0M
2023-11-10 107.18 107.34 106.28 106.74 0.0M
2023-11-09 106.84 107.80 106.68 107.78 0.0M
2023-11-08 106.10 107.40 106.10 106.86 0.0M
2023-11-07 106.52 106.76 106.40 106.58 0.0M
2023-11-06 107.12 107.20 106.64 106.74 0.0M
2023-11-03 107.10 107.32 106.78 106.92 0.0M
2023-11-02 105.86 107.04 105.86 106.74 0.0M
2023-11-01 104.78 105.36 104.34 105.08 0.0M
2023-10-31 103.88 104.54 103.80 104.36 0.0M
2023-10-30 103.70 104.22 103.68 103.74 0.0M
2023-10-27 103.96 104.40 103.20 103.26 0.0M
2023-10-26 103.72 104.48 103.56 104.16 0.0M
2023-10-25 104.46 104.84 104.00 104.62 0.0M
2023-10-24 104.26 104.72 103.90 104.60 0.0M
2023-10-23 104.38 104.46 103.44 104.18 0.0M
2023-10-20 104.76 105.22 104.30 104.30 0.0M
2023-10-19 106.24 106.50 105.70 105.74 0.0M
2023-10-18 107.90 108.14 106.94 106.94 0.0M
2023-10-17 108.14 108.62 107.50 108.16 0.0M
2023-10-16 108.50 108.52 107.58 108.28 0.0M
2023-10-13 108.88 109.02 107.96 107.96 0.0M
2023-10-12 109.40 109.88 109.04 109.04 0.0M
2023-10-11 108.52 109.28 108.52 108.90 0.0M
2023-10-10 107.80 108.92 107.76 108.88 0.0M
2023-10-09 106.88 107.22 106.40 106.70 0.0M
2023-10-06 106.40 107.10 105.98 107.10 0.0M
2023-10-05 106.14 106.56 105.84 106.20 0.0M
2023-10-04 105.30 106.44 105.30 105.80 0.0M
2023-10-03 106.86 107.22 105.84 105.84 0.0M
2023-10-02 108.36 108.74 106.74 107.06 0.0M
2023-09-29 108.26 109.10 108.20 108.20 0.0M
2023-09-28 107.40 107.70 106.78 107.70 0.0M
2023-09-27 107.46 107.90 107.12 107.28 0.0M
2023-09-26 107.66 107.88 107.24 107.46 0.0M
2023-09-25 108.50 108.90 107.72 108.16 0.0M
2023-09-22 108.50 109.16 108.44 108.74 0.0M
2023-09-21 109.94 109.98 109.14 109.14 0.0M
2023-09-20 109.98 110.72 109.92 110.60 0.0M
2023-09-19 109.48 109.96 109.40 109.58 0.0M
2023-09-18 110.76 110.76 109.52 109.66 0.0M
2023-09-15 111.62 111.66 110.88 110.88 0.0M
2023-09-14 108.86 110.70 108.86 110.60 0.0M
2023-09-13 108.94 109.14 108.36 108.96 0.0M
2023-09-12 109.80 109.80 109.22 109.34 0.0M
2023-09-11 109.70 110.08 109.32 109.54 0.0M
2023-09-08 109.16 109.26 108.28 109.12 0.0M
2023-09-07 108.64 109.28 108.52 108.98 0.0M
2023-09-06 109.16 109.38 108.76 109.06 0.0M
2023-09-05 109.32 110.12 109.00 109.72 0.0M
2023-09-04 110.52 110.90 109.90 109.92 0.0M
2023-09-01 110.08 110.54 109.98 110.02 0.0M
2023-08-31 110.38 110.72 110.04 110.04 0.0M
2023-08-30 110.60 110.66 109.92 110.22 0.0M
2023-08-29 109.98 110.52 109.72 110.44 0.0M
2023-08-28 109.28 109.72 108.90 109.66 0.0M
2023-08-25 108.28 109.10 108.22 108.48 0.0M
2023-08-24 109.82 109.86 108.34 108.36 0.0M
2023-08-23 108.76 109.22 108.58 108.88 0.0M
2023-08-22 108.32 109.04 108.28 108.46 0.0M
2023-08-21 107.84 108.62 107.74 107.76 0.0M
2023-08-18 107.70 107.78 106.96 107.66 0.0M
2023-08-17 108.80 109.06 108.20 108.24 0.0M
2023-08-16 109.08 109.62 109.00 109.26 0.0M
2023-08-15 110.36 110.36 108.98 109.28 0.0M
2023-08-14 110.08 110.48 109.96 110.36 0.0M
2023-08-11 110.82 110.96 109.90 110.12 0.0M
2023-08-10 110.88 111.70 110.82 111.40 0.0M
2023-08-09 111.02 111.04 110.30 110.38 0.0M
2023-08-08 109.80 110.02 109.32 109.96 0.0M
2023-08-07 109.84 110.24 109.56 110.22 0.0M
2023-08-04 109.78 110.14 109.24 110.12 0.0M
2023-08-03 109.68 109.82 109.18 109.74 0.0M
2023-08-02 110.56 111.12 109.98 110.42 0.0M
2023-08-01 112.76 112.78 111.70 111.70 0.0M
2023-07-31 112.64 113.10 112.54 112.92 0.0M
2023-07-28 112.62 112.96 112.50 112.80 0.0M
2023-07-27 112.00 113.18 111.92 113.04 0.0M
2023-07-26 112.00 112.00 110.74 111.44 0.0M
2023-07-25 111.54 112.16 111.38 112.12 0.0M
2023-07-24 111.12 111.62 111.08 111.52 0.0M
2023-07-21 111.10 111.42 110.96 111.42 0.0M
2023-07-20 110.42 111.16 110.32 111.12 0.0M
2023-07-19 110.74 110.90 110.52 110.60 0.0M
2023-07-18 109.44 110.44 109.44 110.36 0.0M
2023-07-17 109.66 110.08 109.52 109.62 0.0M
2023-07-14 110.36 110.60 110.22 110.26 0.0M
2023-07-13 109.86 110.66 109.80 110.42 0.0M
2023-07-12 108.26 109.80 108.26 109.66 0.0M
2023-07-11 107.58 108.18 107.40 108.04 0.0M
2023-07-10 106.76 107.52 106.76 107.28 0.0M
2023-07-07 106.60 107.42 106.44 107.10 0.0M
2023-07-06 108.50 108.72 106.78 106.90 0.0M
2023-07-05 109.68 109.84 109.32 109.48 0.0M
2023-07-04 110.20 110.52 110.20 110.28 0.0M
2023-07-03 110.62 110.80 110.22 110.24 0.0M
2023-06-30 109.32 110.52 109.32 110.44 0.0M
2023-06-29 109.02 109.24 108.90 109.10 0.0M
2023-06-28 108.80 109.00 108.62 109.00 0.0M
2023-06-27 108.52 108.58 107.58 108.14 0.0M
2023-06-26 108.24 108.36 107.54 108.10 0.0M
2023-06-23 108.04 108.68 107.84 108.20 0.0M
2023-06-22 108.10 108.66 107.76 108.66 0.0M
2023-06-21 109.38 109.70 109.02 109.12 0.0M
2023-06-20 109.94 110.22 109.68 109.72 0.0M
2023-06-19 110.98 110.98 110.26 110.36 0.0M
2023-06-16 110.96 111.64 110.96 111.46 0.0M
2023-06-15 110.68 110.90 110.18 110.82 0.0M
2023-06-14 110.64 111.32 110.64 111.06 0.0M
2023-06-13 110.52 110.70 109.92 110.66 0.0M
2023-06-12 110.28 110.44 109.94 109.96 0.0M
2023-06-09 110.10 110.10 109.52 109.78 0.0M
2023-06-08 109.82 110.10 109.72 110.00 0.0M
2023-06-07 109.94 110.32 109.86 110.00 0.0M
2023-06-06 109.80 110.28 109.52 110.20 0.0M
2023-06-05 110.34 110.46 109.74 109.74 0.0M
2023-06-02 109.08 110.32 109.02 110.16 0.0M
2023-06-01 108.34 108.80 107.92 108.54 0.0M
2023-05-31 108.00 108.78 107.62 107.78 0.1M
2023-05-30 109.80 110.00 108.74 108.92 0.0M
2023-05-29 110.44 110.44 109.80 109.86 0.0M
2023-05-26 109.06 110.16 108.58 109.94 0.0M
2023-05-25 109.00 109.18 108.64 108.66 0.0M
2023-05-24 110.00 110.00 108.64 109.00 0.0M
2023-05-23 111.18 111.54 110.92 110.92 0.1M
2023-05-22 111.68 111.88 111.50 111.60 0.0M
2023-05-19 111.38 112.00 111.28 111.56 0.0M
2023-05-18 110.92 111.34 110.74 110.96 0.0M
2023-05-17 110.02 110.50 110.00 110.28 0.0M
2023-05-16 110.58 111.00 110.30 110.38 0.0M
2023-05-15 111.02 111.12 110.62 110.86 0.0M
2023-05-12 110.68 110.96 110.52 110.52 0.0M
2023-05-11 110.62 110.82 109.60 110.04 0.0M
2023-05-10 110.62 110.62 109.84 109.90 0.0M
2023-05-09 110.72 110.72 109.88 110.38 0.0M
2023-05-08 110.44 110.96 110.42 110.84 0.0M
2023-05-05 109.54 110.30 109.10 110.28 0.0M
2023-05-04 109.08 109.18 108.56 109.00 0.0M
2023-05-03 109.68 109.70 109.38 109.48 0.0M
2023-05-02 110.58 110.64 109.06 109.10 0.0M
2023-04-28 110.08 110.40 109.16 110.40 0.0M
2023-04-27 109.36 109.90 109.34 109.64 0.0M
2023-04-26 109.92 109.92 109.00 109.42 0.0M
2023-04-25 110.18 110.44 110.12 110.34 0.0M
2023-04-24 110.50 110.86 110.50 110.74 0.0M
2023-04-21 110.22 110.54 109.90 110.54 0.0M
2023-04-20 110.38 110.38 109.84 110.22 0.0M
2023-04-19 110.32 110.40 109.96 110.34 0.0M
2023-04-18 110.42 110.76 110.24 110.48 0.0M
2023-04-17 110.40 110.54 109.96 109.96 0.0M
2023-04-14 109.72 110.38 109.60 110.16 0.0M
2023-04-13 109.38 109.54 109.10 109.44 0.1M
2023-04-12 108.86 109.70 108.80 109.02 0.0M
2023-04-11 108.88 109.12 108.54 108.80 0.0M
2023-04-06 107.68 108.24 107.68 108.16 0.0M
2023-04-05 107.86 107.88 107.30 107.60 0.0M
2023-04-04 108.40 108.68 107.78 107.84 0.0M
2023-04-03 108.14 108.24 107.76 107.84 0.0M
2023-03-31 107.50 108.16 107.26 108.02 0.0M
2023-03-30 106.76 107.34 106.72 107.28 0.0M
2023-03-29 105.36 106.14 105.22 106.14 0.0M
2023-03-28 105.64 105.64 104.44 104.76 0.0M
2023-03-27 105.16 105.16 104.30 104.84 0.0M
2023-03-24 104.42 104.48 102.90 103.68 0.0M
2023-03-23 104.76 105.26 104.14 105.02 0.0M
2023-03-22 105.06 105.52 104.92 105.10 0.0M
2023-03-21 104.54 105.48 104.46 104.98 0.0M
2023-03-20 101.98 104.00 100.82 103.64 0.1M
2023-03-17 104.64 105.06 102.30 102.64 0.0M
2023-03-16 103.96 104.04 102.38 103.84 0.0M
2023-03-15 105.30 105.52 102.36 102.58 0.0M
2023-03-14 104.24 105.78 103.84 105.68 0.0M
2023-03-13 106.24 106.24 103.50 103.96 0.0M
2023-03-10 106.64 107.00 105.96 106.66 0.0M
2023-03-09 108.06 108.16 107.56 108.06 0.0M
2023-03-08 107.86 108.32 107.80 108.14 0.0M
2023-03-07 108.88 109.28 108.06 108.06 0.0M
2023-03-06 109.28 109.44 108.78 109.02 0.0M
2023-03-03 108.58 109.14 108.50 109.06 0.0M
2023-03-02 106.78 108.06 106.78 108.06 0.0M
2023-03-01 108.38 108.64 107.32 107.54 0.0M
2023-02-28 108.22 108.76 108.08 108.24 0.0M
2023-02-27 108.30 108.92 108.30 108.72 0.0M
2023-02-24 109.08 109.08 107.34 107.34 0.0M
2023-02-23 108.70 109.18 108.52 108.52 0.0M
2023-02-22 108.46 108.62 107.74 108.48 0.0M
2023-02-21 108.88 109.02 107.92 108.82 0.0M
2023-02-20 109.30 109.34 108.78 109.08 0.1M
2023-02-17 108.20 109.20 108.00 108.96 0.0M
2023-02-16 109.60 109.78 108.58 109.08 0.0M
2023-02-15 108.14 109.02 108.14 109.02 0.0M
2023-02-14 108.56 109.04 108.34 108.44 0.0M
2023-02-13 107.44 108.38 107.44 108.30 0.0M
2023-02-10 107.56 107.82 106.86 107.40 0.0M
2023-02-09 108.58 108.92 108.36 108.36 0.0M
2023-02-08 108.22 108.36 107.68 107.68 0.0M
2023-02-07 107.44 107.46 107.00 107.38 0.0M
2023-02-06 107.38 107.50 106.64 107.08 0.1M
2023-02-03 106.96 107.98 106.90 107.98 0.1M
2023-02-02 106.68 107.60 106.56 107.54 0.0M
2023-02-01 106.54 106.66 105.90 106.00 0.0M
2023-01-31 106.38 106.38 105.36 106.28 0.1M
2023-01-30 106.12 106.54 105.82 106.42 0.0M
2023-01-27 106.58 106.82 106.30 106.78 0.0M
2023-01-26 106.54 106.84 106.36 106.42 0.0M
2023-01-25 106.36 106.36 105.56 106.00 0.0M
2023-01-24 107.00 107.00 106.00 106.44 0.0M
2023-01-23 106.30 106.72 106.02 106.60 0.0M
2023-01-20 106.10 106.10 105.76 106.00 0.0M
2023-01-19 106.60 106.74 105.52 105.66 0.1M
2023-01-18 107.10 107.72 107.06 107.24 0.0M
2023-01-17 106.66 107.12 106.36 107.00 0.0M
2023-01-16 106.44 106.72 106.18 106.62 0.0M
2023-01-13 105.80 106.22 105.66 106.20 0.1M
2023-01-12 105.16 105.82 105.10 105.48 0.1M
2023-01-11 104.62 105.20 104.52 105.00 0.0M
2023-01-10 104.44 104.62 104.22 104.52 0.1M
2023-01-09 104.50 105.26 104.42 105.02 0.0M
2023-01-06 103.22 104.22 102.80 104.22 0.1M
2023-01-05 102.78 103.30 102.74 102.94 0.0M
2023-01-04 102.26 103.22 102.26 103.22 0.0M
2023-01-03 101.16 102.34 101.02 101.66 0.0M
2023-01-02 100.18 101.14 100.18 101.14 0.0M