iShares S&P 500 EUR Hedged UCITS ETF (Acc) (IUSEA)

IUSEA
🏛️ 德国 →
140.11
最后更新: 2025-10-03
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
2024-12-30 124.83 124.95 123.97 123.98 0.0M
2024-12-27 126.10 126.22 124.65 125.03 0.0M
2024-12-23 124.83 124.83 123.69 124.26 0.0M
2024-12-20 122.65 124.84 121.49 124.84 0.0M
2024-12-19 123.38 124.38 123.26 123.74 0.0M
2024-12-18 126.98 127.17 126.63 127.01 0.0M
2024-12-17 126.97 127.02 126.58 126.91 0.0M
2024-12-16 126.88 127.33 126.83 127.30 0.0M
2024-12-13 127.17 127.40 126.58 126.90 0.0M
2024-12-12 127.41 127.45 127.19 127.35 0.0M
2024-12-11 126.62 127.47 126.59 127.47 0.0M
2024-12-10 126.85 127.15 126.76 126.87 0.0M
2024-12-09 127.70 127.71 126.99 127.12 0.0M
2024-12-06 127.36 127.77 127.22 127.66 0.0M
2024-12-05 127.54 127.65 127.44 127.59 0.0M
2024-12-04 126.97 127.33 126.97 127.32 0.0M
2024-12-03 126.79 126.84 126.50 126.65 0.0M
2024-12-02 126.32 126.75 126.26 126.68 0.0M
2024-11-29 126.06 126.48 125.92 126.45 0.0M
2024-11-28 125.84 126.11 125.84 126.06 0.0M
2024-11-27 126.09 126.17 125.61 125.68 0.0M
2024-11-26 125.43 125.97 125.35 125.97 0.0M
2024-11-25 125.68 126.16 125.52 125.55 0.0M
2024-11-22 124.76 125.12 124.13 124.84 0.0M
2024-11-21 123.82 124.57 123.34 124.31 0.0M
2024-11-20 124.19 124.33 122.82 123.02 0.0M
2024-11-19 123.75 123.75 122.13 123.70 0.0M
2024-11-18 123.31 123.68 122.90 123.68 0.0M
2024-11-15 124.04 124.18 123.09 123.15 0.0M
2024-11-14 125.50 125.73 125.18 125.40 0.0M
2024-11-13 125.12 125.76 125.08 125.64 0.0M
2024-11-12 125.71 125.91 125.43 125.50 0.0M
2024-11-11 125.98 126.25 125.76 125.90 0.0M
2024-11-08 125.21 125.58 124.93 125.54 0.0M
2024-11-07 124.32 125.01 124.29 124.97 0.0M
2024-11-06 123.26 124.02 123.01 123.52 0.0M
2024-11-05 119.89 120.86 119.72 120.86 0.0M
2024-11-04 120.11 120.30 119.65 119.82 0.0M
2024-11-01 119.86 120.82 119.83 120.63 0.0M
2024-10-31 120.97 121.24 119.82 119.98 0.0M
2024-10-30 122.64 122.65 121.91 122.47 0.0M
2024-10-29 122.20 122.34 121.72 122.15 0.0M
2024-10-28 122.42 122.54 122.17 122.17 0.0M
2024-10-25 121.89 122.80 121.86 122.48 0.0M
2024-10-24 121.88 122.50 121.66 121.66 0.0M
2024-10-23 122.63 122.70 121.72 121.74 0.0M
2024-10-22 122.54 122.55 122.08 122.44 0.0M
2024-10-21 122.92 123.00 122.20 122.21 0.0M
2024-10-18 122.61 122.89 122.61 122.86 0.0M
2024-10-17 122.69 123.36 122.51 122.87 0.0M
2024-10-16 122.03 122.19 121.80 122.14 0.0M
2024-10-15 122.98 123.04 122.48 122.61 0.0M
2024-10-14 121.89 122.79 121.85 122.66 0.0M
2024-10-11 121.16 121.92 121.00 121.92 0.0M
2024-10-10 121.41 121.42 120.90 121.25 0.0M
2024-10-09 120.29 121.21 120.20 121.21 0.0M
2024-10-08 119.34 120.35 119.24 120.27 0.0M
2024-10-07 120.38 120.40 119.84 120.28 0.0M
2024-10-04 119.45 120.57 119.43 119.68 0.0M
2024-10-03 119.55 119.74 119.20 119.54 0.0M
2024-10-02 119.44 119.82 118.97 119.82 0.0M
2024-10-01 120.75 120.84 119.06 119.66 0.0M
2024-09-30 120.18 120.35 119.92 120.24 0.0M
2024-09-27 120.45 120.77 120.31 120.60 0.0M
2024-09-26 120.92 121.05 120.22 120.27 0.0M
2024-09-25 119.90 120.29 119.90 120.21 0.0M
2024-09-24 120.11 120.25 119.55 120.00 0.0M
2024-09-23 119.65 119.98 119.31 119.98 0.0M
2024-09-20 119.70 119.78 118.97 119.31 0.0M
2024-09-19 119.17 120.01 119.02 119.81 0.0M
2024-09-18 118.50 118.50 118.06 118.06 0.0M
2024-09-17 118.25 118.92 118.25 118.64 0.0M
2024-09-16 117.92 118.14 117.64 117.79 0.0M
2024-09-13 117.48 118.08 117.47 118.08 0.0M
2024-09-12 116.74 116.93 116.31 116.62 0.1M
2024-09-11 114.94 115.24 113.35 114.00 0.0M
2024-09-10 114.53 115.19 114.44 114.93 0.0M
2024-09-09 114.03 114.58 113.97 114.44 0.0M
2024-09-06 115.07 115.74 113.67 113.81 0.0M
2024-09-05 115.69 116.31 115.17 115.17 0.0M
2024-09-04 115.37 116.45 115.34 116.05 0.0M
2024-09-03 118.51 118.62 116.65 117.01 0.0M
2024-09-02 118.24 118.59 118.00 118.51 0.0M
2024-08-30 117.72 118.16 117.46 117.46 0.0M
2024-08-29 117.25 118.41 117.25 118.25 0.0M
2024-08-28 118.08 118.13 117.32 117.32 0.0M
2024-08-27 117.88 118.08 117.37 117.79 0.0M
2024-08-26 118.13 118.45 117.77 117.82 0.0M
2024-08-23 117.40 118.11 117.38 118.07 0.0M
2024-08-22 117.93 118.42 117.60 117.60 0.0M
2024-08-21 117.59 118.04 117.48 117.69 0.0M
2024-08-20 117.83 117.90 117.38 117.44 0.0M
2024-08-19 116.52 117.11 116.44 117.11 0.0M
2024-08-16 116.68 116.68 115.79 116.31 0.0M
2024-08-15 114.73 116.13 114.46 116.13 0.0M
2024-08-14 114.12 114.46 113.91 114.46 0.0M
2024-08-13 112.71 113.43 112.37 113.43 0.0M
2024-08-12 112.29 112.79 111.81 112.18 0.0M
2024-08-09 111.72 112.26 111.26 111.84 0.0M
2024-08-08 109.39 111.34 108.88 111.26 0.0M
2024-08-07 110.61 111.79 110.35 111.64 0.1M
2024-08-06 110.17 110.83 109.20 110.28 0.0M
2024-08-05 109.14 110.04 107.15 109.66 0.0M
2024-08-02 113.19 113.47 111.43 111.74 0.0M
2024-08-01 116.49 116.87 115.06 115.06 0.0M
2024-07-31 115.10 116.12 115.10 116.12 0.0M
2024-07-30 114.92 115.18 114.16 114.16 0.0M
2024-07-29 115.29 115.40 114.44 114.44 0.0M
2024-07-26 114.00 114.65 113.98 114.42 0.0M
2024-07-25 114.29 114.80 113.49 114.55 0.0M
2024-07-24 115.94 116.04 114.85 114.87 0.0M
2024-07-23 116.71 117.27 116.56 117.24 0.0M
2024-07-22 116.00 116.87 115.96 116.26 0.0M
2024-07-19 116.39 116.75 115.82 115.82 0.0M
2024-07-18 117.89 117.92 116.75 116.75 0.0M
2024-07-17 118.47 118.47 117.64 117.69 0.0M
2024-07-16 118.40 118.84 118.15 118.67 0.0M
2024-07-15 118.31 119.01 118.28 118.83 0.0M
2024-07-12 117.52 118.40 117.43 118.38 0.0M
2024-07-11 118.34 118.68 117.51 117.51 0.0M
2024-07-10 117.27 117.63 117.27 117.63 0.0M
2024-07-09 117.30 117.47 117.25 117.32 0.0M
2024-07-08 116.89 117.29 116.80 117.06 0.0M
2024-07-05 116.45 116.71 116.27 116.71 0.0M
2024-07-04 116.36 116.45 116.23 116.25 0.0M
2024-07-03 115.78 116.12 115.69 116.04 0.0M
2024-07-02 114.74 115.26 114.49 115.26 0.0M
2024-07-01 115.26 115.26 114.51 114.90 0.0M
2024-06-28 115.61 116.10 115.42 115.66 0.0M
2024-06-27 115.09 115.42 114.98 114.98 0.0M
2024-06-26 115.16 115.40 114.70 114.82 0.0M
2024-06-25 114.71 114.91 114.53 114.89 0.0M
2024-06-24 115.06 115.41 114.82 115.32 0.0M
2024-06-21 115.19 115.20 114.77 114.98 0.0M
2024-06-20 115.84 116.01 115.50 115.63 0.0M
2024-06-19 115.52 115.55 115.44 115.50 0.0M
2024-06-18 115.20 115.32 115.02 115.14 0.0M
2024-06-17 114.32 114.49 114.05 114.44 0.0M
2024-06-14 114.21 114.21 113.46 114.01 0.0M
2024-06-13 114.26 114.33 113.80 113.99 0.0M
2024-06-12 113.12 114.42 113.06 114.27 0.0M
2024-06-11 112.77 112.77 112.04 112.54 0.0M
2024-06-10 112.25 112.52 112.13 112.52 0.0M
2024-06-07 112.72 112.86 111.94 112.60 0.0M
2024-06-06 112.61 112.65 112.49 112.49 0.0M
2024-06-05 111.31 112.06 111.31 112.06 0.0M
2024-06-04 110.94 111.03 110.38 110.60 0.0M
2024-06-03 111.32 111.37 110.67 110.91 0.0M
2024-05-31 110.00 110.52 109.49 109.49 0.0M
2024-05-30 110.20 110.54 110.14 110.40 0.0M
2024-05-29 111.22 111.22 110.70 110.86 0.0M
2024-05-28 111.73 111.87 111.41 111.50 0.0M
2024-05-27 111.50 111.65 111.44 111.65 0.0M
2024-05-24 110.83 111.65 110.83 111.51 0.0M
2024-05-23 112.20 112.44 111.51 111.76 0.0M
2024-05-22 111.88 111.88 111.73 111.81 0.0M
2024-05-21 111.67 111.74 111.46 111.74 0.0M
2024-05-20 111.65 111.94 111.57 111.94 0.0M
2024-05-17 111.43 111.48 111.28 111.32 0.0M
2024-05-16 111.74 111.88 111.60 111.88 0.0M
2024-05-15 110.36 111.28 110.31 111.28 0.0M
2024-05-14 109.78 109.98 109.34 109.89 0.0M
2024-05-13 109.97 110.06 109.80 109.80 0.0M
2024-05-10 109.92 110.13 109.69 109.69 0.0M
2024-05-09 108.93 109.47 108.83 109.46 0.0M
2024-05-08 109.14 109.17 108.69 109.02 0.0M
2024-05-07 108.99 109.29 108.83 109.19 0.0M
2024-05-06 108.00 108.47 107.96 108.45 0.0M
2024-05-03 106.78 107.89 106.69 107.60 0.0M
2024-05-02 106.09 106.37 105.46 105.88 0.0M
2024-04-30 107.58 107.61 106.90 106.91 0.0M
2024-04-29 107.54 107.69 107.42 107.42 0.0M
2024-04-26 107.06 107.49 106.80 107.22 0.0M
2024-04-25 106.12 106.22 105.00 105.37 0.0M
2024-04-24 106.95 107.00 106.44 106.52 0.0M
2024-04-23 105.54 106.60 105.48 106.53 0.0M
2024-04-22 105.00 105.11 104.50 104.77 0.0M
2024-04-19 104.84 105.56 104.80 105.04 0.0M
2024-04-18 106.13 106.37 105.45 106.17 0.0M
2024-04-17 106.22 106.86 105.76 105.76 0.0M
2024-04-16 106.32 106.82 106.11 106.39 0.0M
2024-04-15 108.42 108.74 107.86 108.03 0.0M
2024-04-12 109.49 109.55 108.20 108.46 0.0M
2024-04-11 108.63 108.89 108.30 108.53 0.0M
2024-04-10 109.81 109.92 108.00 108.52 0.0M
2024-04-09 109.60 110.00 108.72 109.01 0.0M
2024-04-08 109.39 109.84 109.36 109.66 0.0M
2024-04-05 108.66 109.43 108.50 109.43 0.0M
2024-04-04 110.06 110.61 110.04 110.48 0.0M
2024-04-03 109.53 110.06 109.36 110.06 0.0M
2024-04-02 110.34 110.42 109.19 109.47 0.0M
2024-03-28 110.52 110.77 110.48 110.58 0.0M
2024-03-27 110.01 110.27 109.80 109.93 0.0M
2024-03-26 110.16 110.36 110.10 110.15 0.0M
2024-03-25 110.17 110.20 109.81 110.02 0.0M
2024-03-22 110.43 110.56 110.18 110.18 0.0M
2024-03-21 110.64 110.78 110.40 110.73 0.0M
2024-03-20 109.00 109.15 108.90 109.05 0.0M
2024-03-19 108.43 108.76 107.91 108.76 0.0M
2024-03-18 108.13 108.98 108.08 108.71 0.0M
2024-03-15 108.49 108.80 107.66 107.69 0.0M
2024-03-14 109.12 109.23 108.27 108.54 0.1M
2024-03-13 109.04 109.04 108.75 108.85 0.0M
2024-03-12 108.24 108.86 107.81 108.59 0.0M
2024-03-11 107.79 107.81 107.37 107.70 0.0M
2024-03-08 108.68 109.21 108.40 108.54 0.0M
2024-03-07 107.22 108.55 107.16 108.37 0.0M
2024-03-06 107.17 107.81 107.17 107.72 0.0M
2024-03-05 107.89 107.89 107.09 107.21 0.0M
2024-03-04 108.14 108.20 107.99 108.08 0.0M
2024-03-01 107.53 107.88 107.04 107.69 0.0M
2024-02-29 106.73 107.34 106.49 106.91 0.0M
2024-02-28 106.87 106.93 106.46 106.84 0.0M
2024-02-27 106.84 106.95 106.67 106.67 0.0M
2024-02-26 107.06 107.31 107.00 107.04 0.0M
2024-02-23 107.14 107.64 107.00 107.24 0.1M
2024-02-22 106.03 106.77 106.01 106.77 0.0M
2024-02-21 104.68 104.75 104.48 104.63 0.0M
2024-02-20 105.27 105.27 104.70 104.75 0.0M
2024-02-19 105.51 105.57 105.44 105.51 0.0M
2024-02-16 106.04 106.26 105.34 105.90 0.0M
2024-02-15 105.57 105.65 105.40 105.47 0.0M
2024-02-14 104.58 105.15 104.53 104.79 0.0M
2024-02-13 105.76 105.76 104.20 104.59 0.0M
2024-02-12 105.84 106.30 105.77 106.30 0.0M
2024-02-09 105.32 105.63 105.30 105.47 0.0M
2024-02-08 105.20 105.25 105.00 105.10 0.0M
2024-02-07 104.32 105.19 104.28 105.00 0.0M
2024-02-06 104.23 104.34 103.97 104.15 0.0M
2024-02-05 104.20 104.33 103.64 103.87 0.0M
2024-02-02 103.87 104.20 103.30 104.20 0.0M
2024-02-01 102.38 102.63 102.31 102.47 0.0M
2024-01-31 103.47 103.52 102.79 102.83 0.0M
2024-01-30 103.77 103.80 103.57 103.77 0.0M
2024-01-29 103.03 103.14 103.00 103.06 0.0M
2024-01-26 102.73 103.37 102.70 103.27 0.0M
2024-01-25 102.62 103.14 102.57 103.11 0.0M
2024-01-24 102.87 103.26 102.87 103.14 0.0M
2024-01-23 102.28 102.39 102.03 102.03 0.0M
2024-01-22 102.17 102.53 102.10 102.33 0.0M
2024-01-19 100.91 101.26 100.79 101.14 0.0M
2024-01-18 99.90 100.36 99.83 100.36 0.0M
2024-01-17 99.92 100.07 99.54 99.90 0.0M
2024-01-16 100.14 100.72 100.12 100.67 0.0M
2024-01-15 100.81 100.83 100.60 100.70 0.0M
2024-01-12 100.53 101.11 100.26 100.76 0.0M
2024-01-11 101.07 101.15 99.90 99.98 0.0M
2024-01-10 100.22 100.47 100.12 100.38 0.0M
2024-01-09 100.15 100.15 99.66 100.10 0.0M
2024-01-08 98.89 99.50 98.57 99.46 0.0M
2024-01-05 98.67 99.43 98.26 99.15 0.0M
2024-01-04 99.34 99.54 99.01 99.49 0.0M
2024-01-03 99.96 99.97 99.11 99.30 0.0M
2024-01-02 100.74 100.79 99.70 99.94 0.0M