SPDR® MSCI Europe Technology UCITS ETF (STK)

STK
🏛️ 法国 →
138.04
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
2025-09-26 138.08 138.34 138.04 138.04 0.0M
2025-09-25 139.52 139.52 137.78 138.58 0.0M
2025-09-24 140.18 140.26 139.30 139.30 0.0M
2025-09-23 138.18 141.06 138.00 140.22 0.0M
2025-09-22 139.50 139.50 138.82 138.96 0.0M
2025-09-19 137.98 138.36 137.58 137.74 0.0M
2025-09-18 133.86 138.92 133.86 138.78 0.0M
2025-09-17 131.08 131.90 131.08 131.82 0.0M
2025-09-16 132.20 132.78 130.92 130.44 0.0M
2025-09-15 128.92 130.62 128.68 130.62 0.0M
2025-09-12 128.34 128.38 127.76 127.82 0.0M
2025-09-11 127.72 128.28 127.12 127.88 0.0M
2025-09-10 130.40 130.40 129.04 127.88 0.0M
2025-09-09 129.16 129.16 128.50 129.10 0.0M
2025-09-08 127.72 128.82 127.68 128.82 0.0M
2025-09-05 127.44 127.60 126.72 126.90 0.0M
2025-09-04 124.02 125.62 124.02 125.62 0.0M
2025-09-03 124.96 125.08 123.48 123.54 0.0M
2025-09-02 125.50 125.50 122.52 122.54 0.0M
2025-09-01 125.88 126.40 125.88 126.18 0.0M
2025-08-29 128.46 128.72 126.24 126.18 0.0M
2025-08-28 129.26 129.26 128.94 128.96 0.0M
2025-08-27 127.80 128.68 127.80 128.86 0.0M
2025-08-26 127.96 128.32 127.94 127.92 0.0M
2025-08-25 127.98 127.98 127.58 127.86 0.0M
2025-08-22 126.28 127.96 126.28 128.02 0.0M
2025-08-21 127.34 127.34 126.48 126.56 0.0M
2025-08-20 127.06 128.78 126.50 127.30 0.0M
2025-08-19 128.26 128.74 128.04 128.24 0.0M
2025-08-18 127.70 127.86 127.32 127.46 0.0M
2025-08-15 128.40 128.40 127.58 127.58 0.0M
2025-08-14 128.80 128.98 128.30 128.44 0.0M
2025-08-13 127.72 128.64 127.72 128.40 0.0M
2025-08-12 129.20 129.20 126.00 127.10 0.0M
2025-08-11 130.00 130.00 129.48 129.46 0.0M
2025-08-08 129.26 129.26 128.96 129.60 0.0M
2025-08-07 128.36 130.04 128.00 129.74 0.0M
2025-08-06 128.22 128.22 126.88 127.02 0.0M
2025-08-05 128.02 128.08 127.86 127.52 0.0M
2025-08-04 126.48 127.54 126.48 126.82 0.0M
2025-08-01 128.68 128.68 125.78 126.20 0.0M
2025-07-31 132.66 132.66 129.82 129.86 0.0M
2025-07-30 131.60 131.60 131.52 131.46 0.0M
2025-07-29 130.78 131.66 130.78 130.78 0.0M
2025-07-28 131.12 131.40 130.00 130.04 0.0M
2025-07-25 128.60 128.60 128.32 128.82 0.0M
2025-07-24 131.46 132.26 128.88 129.44 0.0M
2025-07-23 132.88 132.88 131.32 131.52 0.0M
2025-07-22 136.22 136.22 134.70 134.60 0.0M
2025-07-21 137.56 137.56 136.90 137.04 0.0M
2025-07-18 138.26 139.00 137.06 137.30 0.0M
2025-07-17 137.38 137.74 136.60 138.42 0.0M
2025-07-16 135.92 137.36 135.00 135.00 0.0M
2025-07-15 138.88 139.26 138.50 138.50 0.0M
2025-07-14 136.90 137.74 136.90 137.80 0.0M
2025-07-11 139.36 139.36 138.24 138.36 0.0M
2025-07-10 140.16 140.16 140.16 140.44 0.0M
2025-07-09 138.92 139.54 138.92 139.50 0.0M
2025-07-08 137.82 139.34 137.64 139.34 0.0M
2025-07-07 136.48 136.58 136.28 137.82 0.0M
2025-07-04 136.90 136.90 136.22 136.30 0.0M
2025-07-03 136.72 136.72 135.86 137.52 0.0M
2025-07-02 136.26 136.50 134.74 136.28 0.0M
2025-07-01 137.88 137.88 136.86 136.24 0.0M
2025-06-30 138.62 138.66 137.82 137.52 0.0M
2025-06-27 137.36 137.72 136.66 137.60 0.0M
2025-06-26 136.70 136.70 134.80 135.58 0.0M
2025-06-25 138.10 138.24 137.52 136.74 0.0M
2025-06-24 137.50 138.02 137.00 138.02 0.0M
2025-06-23 133.14 134.52 133.14 134.34 0.0M
2025-06-20 134.32 135.40 132.88 133.42 0.0M
2025-06-19 134.28 134.28 133.10 133.10 0.0M
2025-06-18 136.26 136.26 135.52 135.28 0.0M
2025-06-17 136.68 136.72 136.50 136.64 0.0M
2025-06-16 136.68 137.62 136.36 137.56 0.0M
2025-06-13 136.36 136.64 136.02 136.26 0.0M
2025-06-12 139.46 139.50 138.32 138.80 0.0M
2025-06-11 140.90 141.02 140.18 140.38 0.0M
2025-06-10 139.78 140.76 139.54 140.88 0.0M
2025-06-09 139.70 140.32 139.14 140.32 0.0M
2025-06-06 138.76 140.06 138.48 140.02 0.0M
2025-06-05 139.54 139.54 138.86 139.28 0.0M
2025-06-04 137.92 139.52 137.80 138.86 0.0M
2025-06-03 135.92 136.20 135.46 136.86 0.0M
2025-06-02 134.76 135.20 134.50 135.20 0.0M
2025-05-30 136.52 137.60 136.34 136.36 0.0M
2025-05-29 139.20 139.52 136.52 137.16 0.0M
2025-05-28 137.50 137.50 137.26 137.10 0.0M
2025-05-27 136.62 138.38 136.62 138.26 0.0M
2025-05-26 137.38 137.38 136.24 136.24 0.0M
2025-05-23 138.26 138.30 132.92 134.62 0.0M
2025-05-22 137.04 137.04 136.46 137.34 0.0M
2025-05-21 136.54 137.94 136.54 138.10 0.0M
2025-05-20 137.08 137.64 137.08 137.18 0.0M
2025-05-19 138.12 138.12 135.50 136.90 0.0M
2025-05-16 137.78 139.02 137.50 137.80 0.0M
2025-05-15 137.30 137.56 137.28 138.08 0.0M
2025-05-14 138.72 138.82 137.44 137.72 0.0M
2025-05-13 137.20 138.20 137.00 138.64 0.0M
2025-05-12 135.54 137.12 135.54 137.12 0.0M
2025-05-09 132.82 133.02 132.50 132.50 0.0M
2025-05-08 131.70 133.34 131.70 132.04 0.0M
2025-05-07 129.46 130.00 129.46 130.00 0.0M
2025-05-06 130.64 130.64 129.28 129.70 0.0M
2025-05-05 130.14 130.72 130.14 130.90 0.0M
2025-05-02 128.10 130.46 128.10 130.78 0.0M
2025-04-30 127.28 127.40 124.52 126.20 0.0M
2025-04-29 126.32 126.56 126.00 126.44 0.0M
2025-04-28 125.20 126.24 125.00 124.96 0.0M
2025-04-25 124.32 124.64 123.62 124.54 0.0M
2025-04-24 121.06 122.08 119.88 123.26 0.0M
2025-04-23 122.90 123.86 122.48 122.74 0.0M
2025-04-22 116.98 116.98 114.86 116.44 0.0M
2025-04-17 119.42 119.42 118.38 117.82 0.0M
2025-04-16 119.12 119.20 117.90 119.78 0.0M
2025-04-15 120.10 121.56 120.10 121.46 0.0M
2025-04-14 118.46 118.94 118.18 118.46 0.0M
2025-04-11 118.42 118.42 115.44 115.60 0.0M
2025-04-10 122.40 122.40 119.04 117.22 0.0M
2025-04-09 112.50 112.50 110.64 111.28 0.0M
2025-04-08 114.70 115.72 113.36 115.60 0.0M
2025-04-07 109.36 113.14 109.36 113.14 0.0M
2025-04-04 120.94 121.70 116.00 117.82 0.0M
2025-04-03 125.66 125.84 121.72 121.78 0.0M
2025-04-02 129.06 129.06 128.66 129.06 0.0M
2025-04-01 129.02 129.02 128.68 129.76 0.0M
2025-03-31 128.48 128.48 128.48 127.24 0.0M
2025-03-28 131.22 131.22 130.02 130.02 0.0M
2025-03-27 132.12 132.12 132.04 132.00 0.0M
2025-03-26 137.60 137.60 137.52 134.10 0.0M
2025-03-25 136.70 136.70 136.28 137.38 0.0M
2025-03-24 136.54 136.54 136.40 136.40 0.0M
2025-03-21 134.76 134.76 133.70 134.46 0.0M
2025-03-20 136.48 136.48 135.48 135.48 0.0M
2025-03-19 134.16 134.78 134.16 135.54 0.0M
2025-03-18 134.56 135.50 134.50 134.70 0.0M
2025-03-17 133.54 134.04 133.54 134.04 0.0M
2025-03-14 130.68 133.24 130.68 133.24 0.0M
2025-03-13 131.70 132.54 130.68 130.50 0.0M
2025-03-12 131.62 132.74 131.62 132.62 0.0M
2025-03-11 132.66 133.24 130.52 130.52 0.0M
2025-03-10 138.36 138.36 132.40 132.58 0.0M
2025-03-07 137.92 138.36 137.48 137.58 0.0M
2025-03-06 141.34 141.34 138.52 139.86 0.0M
2025-03-05 139.52 140.56 139.52 139.80 0.0M
2025-03-04 141.10 141.10 136.58 136.58 0.0M
2025-03-03 141.26 143.02 140.72 143.02 0.0M
2025-02-28 140.48 140.48 139.60 140.12 0.0M
2025-02-27 144.56 145.26 143.14 143.14 0.0M
2025-02-26 145.26 146.60 145.26 146.42 0.0M
2025-02-25 145.50 145.70 144.40 144.72 0.0M
2025-02-24 147.58 147.86 145.60 146.92 0.0M
2025-02-21 147.68 148.40 147.12 147.40 0.0M
2025-02-20 147.38 148.40 147.38 147.40 0.0M
2025-02-19 148.60 148.60 147.00 147.70 0.0M
2025-02-18 149.24 149.24 148.06 148.06 0.0M
2025-02-17 149.00 149.88 149.00 149.94 0.0M
2025-02-14 149.90 150.20 149.38 149.38 0.0M
2025-02-13 148.92 150.10 147.84 150.10 0.0M
2025-02-12 147.90 147.90 147.60 147.54 0.0M
2025-02-11 146.28 146.28 146.28 147.78 0.0M
2025-02-10 145.10 146.34 145.10 146.36 0.0M
2025-02-07 146.36 146.36 145.70 144.36 0.0M
2025-02-06 145.80 146.42 145.80 146.36 0.0M
2025-02-05 143.92 144.70 143.62 144.70 0.0M
2025-02-04 143.86 144.30 143.26 144.50 0.0M
2025-02-03 141.04 141.20 141.04 141.90 0.0M
2025-01-31 143.52 144.94 143.52 144.40 0.0M
2025-01-30 141.38 142.62 141.38 142.36 0.0M
2025-01-29 143.28 143.28 140.56 140.56 0.0M
2025-01-28 138.32 138.32 137.00 137.10 0.0M
2025-01-27 136.42 137.14 135.00 137.14 0.0M
2025-01-24 143.70 144.16 142.08 142.26 0.0M
2025-01-23 144.28 144.28 143.36 143.80 0.0M
2025-01-22 144.70 146.46 144.70 145.98 0.0M
2025-01-21 144.78 144.78 143.94 143.94 0.0M
2025-01-20 144.32 144.32 144.10 144.66 0.0M
2025-01-17 142.86 144.00 142.86 143.74 0.0M
2025-01-16 142.90 142.90 142.12 143.22 0.0M
2025-01-15 138.68 140.58 138.68 140.58 0.0M
2025-01-14 138.96 138.96 138.66 138.66 0.0M
2025-01-13 137.46 137.46 136.10 137.78 0.0M
2025-01-10 140.12 140.56 139.64 139.60 0.0M
2025-01-09 138.90 140.14 138.90 140.22 0.0M
2025-01-08 141.50 142.08 141.34 139.74 0.0M
2025-01-07 141.64 142.42 141.38 141.80 0.0M
2025-01-06 135.76 140.80 135.76 140.80 0.0M
2025-01-03 134.94 134.94 134.00 134.10 0.0M
2025-01-02 134.20 134.76 134.20 135.08 0.0M