iShares S&P 500 Health Care Sctr UCITS ETF USD A (QDVG)

QDVG
🏛️ 德国 →
9.21
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
09:00 9.22 9.22 9.22 9.22 16.4K
09:10 9.21 9.21 9.21 9.21 16.0K
09:15 9.21 9.21 9.20 9.21 5.1K
09:20 9.21 9.21 9.21 9.21 8.8K
09:25 9.21 9.22 9.21 9.21 0.0K
09:35 9.20 9.20 9.20 9.20 0.0K
09:40 9.20 9.20 9.20 9.20 0.6K
09:55 9.21 9.21 9.21 9.21 0.0K
10:05 9.21 9.21 9.21 9.21 0.4K
10:20 9.22 9.22 9.22 9.22 0.1K
10:25 9.21 9.21 9.20 9.20 0.1K
10:30 9.21 9.21 9.21 9.21 2.1K
10:50 9.21 9.21 9.21 9.21 0.0K
10:55 9.22 9.23 9.22 9.23 0.2K
11:05 9.21 9.22 9.21 9.22 0.3K
11:10 9.22 9.22 9.21 9.22 0.0K
11:25 9.21 9.21 9.21 9.21 0.1K
11:40 9.21 9.21 9.21 9.21 0.0K
11:45 9.21 9.22 9.21 9.22 0.4K
12:05 9.22 9.22 9.22 9.22 0.0K
12:10 9.22 9.22 9.22 9.22 0.0K
12:15 9.21 9.21 9.21 9.21 2.6K
12:20 9.21 9.21 9.21 9.21 0.8K
12:25 9.21 9.22 9.21 9.22 1.1K
12:30 9.22 9.22 9.22 9.22 0.0K
12:40 9.21 9.22 9.21 9.22 0.6K
12:50 9.22 9.23 9.22 9.23 2.1K
13:05 9.21 9.21 9.21 9.21 0.8K
13:10 9.22 9.22 9.22 9.22 2.8K
13:20 9.21 9.21 9.21 9.21 0.0K
13:25 9.22 9.22 9.22 9.22 0.5K
13:30 9.22 9.22 9.22 9.22 0.0K
13:35 9.22 9.22 9.22 9.22 0.9K
13:45 9.24 9.24 9.24 9.24 0.4K
14:00 9.23 9.23 9.23 9.23 0.1K
14:05 9.24 9.24 9.24 9.24 0.5K
14:15 9.22 9.22 9.22 9.22 0.2K
14:20 9.23 9.23 9.23 9.23 0.0K
14:35 9.23 9.23 9.23 9.23 0.0K
14:40 9.24 9.24 9.24 9.24 0.0K
14:45 9.22 9.22 9.22 9.22 0.0K
14:50 9.24 9.24 9.23 9.23 0.5K
15:15 9.22 9.22 9.22 9.22 1.1K
15:25 9.23 9.23 9.23 9.23 0.0K
15:35 9.22 9.22 9.22 9.22 1.3K
16:00 9.24 9.24 9.23 9.23 0.1K
16:20 9.20 9.20 9.20 9.20 0.2K
16:25 9.20 9.20 9.20 9.20 0.2K
16:35 9.22 9.22 9.22 9.22 0.1K
16:40 9.21 9.21 9.21 9.21 0.0K
17:00 9.21 9.21 9.21 9.21 0.1K
17:05 9.21 9.22 9.21 9.22 3.6K
17:15 9.21 9.21 9.21 9.21 0.0K
17:20 9.21 9.21 9.21 9.21 2.1K
17:25 9.21 9.21 9.21 9.21 0.3K
17:30 9.21 9.21 9.21 9.21 0.1K
17:35 9.21 9.21 9.21 9.21 0.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 9.21 9.24 9.20 9.21 0.1M
2025-09-25 9.28 9.29 9.15 9.15 0.0M
2025-09-24 9.28 9.33 9.26 9.29 0.1M
2025-09-23 9.25 9.29 9.23 9.29 0.1M
2025-09-22 9.29 9.31 9.23 9.30 0.0M
2025-09-19 9.28 9.34 9.28 9.29 0.1M
2025-09-18 9.26 9.31 9.23 9.27 0.1M
2025-09-17 9.18 9.26 9.17 9.26 0.1M
2025-09-16 9.23 9.24 9.17 9.19 0.0M
2025-09-15 9.38 9.39 9.26 9.27 0.1M
2025-09-12 9.45 9.48 9.41 9.41 0.1M
2025-09-11 9.34 9.46 9.33 9.45 0.1M
2025-09-10 9.38 9.41 9.28 9.32 0.1M
2025-09-09 9.32 9.40 9.31 9.40 0.1M
2025-09-08 9.35 9.37 9.25 9.29 0.1M
2025-09-05 9.38 9.38 9.29 9.34 0.1M
2025-09-04 9.36 9.39 9.29 9.37 0.1M
2025-09-03 9.38 9.40 9.32 9.32 0.1M
2025-09-02 9.33 9.42 9.32 9.35 0.2M
2025-09-01 9.33 9.34 9.32 9.34 0.1M
2025-08-29 9.30 9.35 9.28 9.29 0.1M
2025-08-28 9.38 9.39 9.26 9.26 0.0M
2025-08-27 9.39 9.44 9.38 9.38 0.1M
2025-08-26 9.31 9.35 9.29 9.32 0.1M
2025-08-25 9.37 9.40 9.30 9.31 0.2M
2025-08-22 9.42 9.50 9.37 9.39 0.1M
2025-08-21 9.40 9.47 9.35 9.47 0.1M
2025-08-20 9.33 9.41 9.33 9.35 0.0M
2025-08-19 9.26 9.34 9.24 9.33 0.0M
2025-08-18 9.26 9.34 9.24 9.32 0.1M
2025-08-15 9.22 9.25 9.19 9.21 0.3M
2025-08-14 9.07 9.11 9.04 9.11 0.0M
2025-08-13 8.92 9.02 8.92 9.00 0.1M
2025-08-12 8.94 8.96 8.88 8.90 0.0M
2025-08-11 8.90 8.98 8.89 8.95 0.0M
2025-08-08 8.83 8.88 8.82 8.84 0.1M
2025-08-07 8.90 8.96 8.75 8.76 0.2M
2025-08-06 9.12 9.14 8.95 8.97 0.1M
2025-08-05 9.13 9.16 9.07 9.09 0.0M
2025-08-04 9.03 9.10 9.03 9.10 0.1M
2025-08-01 9.06 9.12 8.93 8.98 0.2M
2025-07-31 9.26 9.32 9.23 9.24 0.0M
2025-07-30 9.26 9.36 9.24 9.31 0.0M
2025-07-29 9.33 9.34 9.20 9.28 0.1M
2025-07-28 9.28 9.32 9.28 9.32 0.0M
2025-07-25 9.20 9.27 9.20 9.22 0.0M
2025-07-24 9.20 9.24 9.18 9.20 0.1M
2025-07-23 9.07 9.21 9.06 9.17 0.1M
2025-07-22 8.94 9.09 8.90 9.01 0.1M
2025-07-21 9.02 9.03 8.94 8.95 0.1M
2025-07-18 9.10 9.11 9.04 9.04 0.0M
2025-07-17 9.21 9.22 9.10 9.14 0.1M
2025-07-16 9.06 9.22 9.06 9.08 0.1M
2025-07-15 9.20 9.22 9.10 9.11 0.1M
2025-07-14 9.18 9.20 9.16 9.18 0.2M
2025-07-11 9.28 9.28 9.15 9.16 0.3M
2025-07-10 9.17 9.35 9.17 9.32 0.0M
2025-07-09 9.15 9.22 9.13 9.15 0.1M
2025-07-08 9.10 9.26 9.08 9.23 0.0M
2025-07-07 9.16 9.20 9.12 9.13 0.1M
2025-07-04 9.13 9.14 9.10 9.12 0.1M
2025-07-03 9.14 9.22 9.12 9.16 0.0M
2025-07-02 9.24 9.24 9.16 9.18 0.1M
2025-07-01 9.11 9.27 9.06 9.27 0.1M
2025-06-30 9.09 9.13 9.09 9.11 0.0M
2025-06-27 9.13 9.16 9.09 9.14 0.0M
2025-06-26 9.12 9.17 9.09 9.16 0.0M
2025-06-25 9.17 9.18 9.12 9.14 0.0M
2025-06-24 9.11 9.12 9.06 9.07 0.1M
2025-06-23 9.12 9.20 9.07 9.07 0.1M
2025-06-20 9.15 9.20 9.11 9.13 0.1M
2025-06-19 9.18 9.18 9.15 9.15 0.0M
2025-06-18 9.18 9.21 9.13 9.19 0.1M
2025-06-17 9.28 9.28 9.20 9.24 0.1M
2025-06-16 9.35 9.35 9.25 9.28 0.1M
2025-06-13 9.30 9.40 9.28 9.38 0.1M
2025-06-12 9.32 9.34 9.23 9.34 0.1M
2025-06-11 9.41 9.41 9.35 9.38 0.1M
2025-06-10 9.31 9.39 9.29 9.39 0.1M
2025-06-09 9.32 9.35 9.27 9.30 0.3M
2025-06-06 9.25 9.36 9.25 9.34 0.3M
2025-06-05 9.26 9.27 9.15 9.26 0.1M
2025-06-04 9.26 9.32 9.23 9.29 0.0M
2025-06-03 9.17 9.25 9.16 9.25 0.1M
2025-06-02 9.20 9.21 9.08 9.15 0.2M
2025-05-30 9.24 9.26 9.18 9.25 0.0M
2025-05-29 9.27 9.32 9.18 9.20 0.1M
2025-05-28 9.26 9.28 9.21 9.25 0.0M
2025-05-27 9.15 9.22 9.14 9.22 0.1M
2025-05-26 9.10 9.16 9.10 9.16 0.0M
2025-05-23 9.16 9.16 9.05 9.08 0.0M
2025-05-22 9.20 9.23 9.13 9.13 0.0M
2025-05-21 9.39 9.39 9.28 9.31 0.0M
2025-05-20 9.45 9.52 9.43 9.48 0.5M
2025-05-19 9.37 9.39 9.32 9.39 0.8M
2025-05-16 9.22 9.35 9.22 9.35 0.1M
2025-05-15 9.06 9.13 9.02 9.13 0.2M
2025-05-14 9.35 9.37 9.18 9.19 0.3M
2025-05-13 9.68 9.70 9.40 9.41 0.1M
2025-05-12 9.33 9.66 9.32 9.65 0.2M
2025-05-09 9.46 9.50 9.42 9.43 0.1M
2025-05-08 9.48 9.49 9.38 9.44 0.0M
2025-05-07 9.38 9.44 9.37 9.42 0.0M
2025-05-06 9.63 9.65 9.45 9.48 0.1M
2025-05-05 9.65 9.68 9.60 9.66 0.1M
2025-05-02 9.66 9.71 9.60 9.64 0.1M
2025-04-30 9.70 9.75 9.64 9.75 0.0M
2025-04-29 9.65 9.68 9.59 9.67 0.0M
2025-04-28 9.63 9.68 9.60 9.61 0.0M
2025-04-25 9.61 9.61 9.48 9.50 0.0M
2025-04-24 9.46 9.55 9.42 9.54 0.1M
2025-04-23 9.47 9.60 9.44 9.48 0.1M
2025-04-22 9.21 9.29 9.12 9.29 0.1M
2025-04-17 9.54 9.58 9.27 9.45 0.1M
2025-04-16 9.60 9.66 9.54 9.65 0.0M
2025-04-15 9.71 9.74 9.66 9.68 0.2M
2025-04-14 9.54 9.68 9.53 9.62 0.1M
2025-04-11 9.50 9.53 9.31 9.39 0.0M
2025-04-10 10.03 10.03 9.48 9.48 0.0M
2025-04-09 9.52 9.55 9.22 9.34 0.3M
2025-04-08 9.87 10.09 9.87 9.96 0.1M
2025-04-07 9.48 9.87 9.37 9.66 0.3M
2025-04-04 10.21 10.29 9.99 10.00 0.1M
2025-04-03 10.29 10.38 10.16 10.31 0.1M
2025-04-02 10.51 10.54 10.43 10.50 0.1M
2025-04-01 10.69 10.71 10.54 10.63 0.2M
2025-03-31 10.59 10.66 10.51 10.65 0.2M
2025-03-28 10.62 10.68 10.58 10.60 0.1M
2025-03-27 10.67 10.69 10.58 10.64 0.1M
2025-03-26 10.70 10.72 10.64 10.64 0.1M
2025-03-25 10.80 10.82 10.68 10.68 0.0M
2025-03-24 10.73 10.81 10.70 10.79 0.1M
2025-03-21 10.72 10.73 10.63 10.69 0.0M
2025-03-20 10.66 10.77 10.65 10.71 0.0M
2025-03-19 10.61 10.65 10.59 10.63 0.0M
2025-03-18 10.60 10.65 10.56 10.56 0.0M
2025-03-17 10.48 10.57 10.45 10.56 0.1M
2025-03-14 10.48 10.53 10.41 10.50 0.0M
2025-03-13 10.49 10.55 10.46 10.48 0.1M
2025-03-12 10.59 10.63 10.43 10.50 0.1M
2025-03-11 10.73 10.76 10.52 10.53 0.1M
2025-03-10 10.85 10.92 10.76 10.89 0.0M
2025-03-07 10.90 10.92 10.80 10.83 0.1M
2025-03-06 10.91 10.94 10.80 10.89 0.1M
2025-03-05 11.00 11.01 10.83 10.89 0.2M
2025-03-04 11.27 11.27 11.15 11.17 0.1M
2025-03-03 11.33 11.36 11.25 11.28 0.1M
2025-02-28 11.24 11.24 11.13 11.16 0.1M
2025-02-27 11.20 11.30 11.16 11.28 0.1M
2025-02-26 11.22 11.24 11.14 11.15 0.1M
2025-02-25 11.17 11.19 11.13 11.14 0.3M
2025-02-24 11.07 11.17 11.05 11.15 0.0M
2025-02-21 11.08 11.13 10.96 11.10 0.1M
2025-02-20 11.06 11.12 11.01 11.09 0.1M
2025-02-19 10.93 11.07 10.92 11.06 0.1M
2025-02-18 10.95 10.97 10.88 10.90 0.1M
2025-02-17 10.92 10.98 10.91 10.98 0.1M
2025-02-14 11.06 11.06 10.98 10.98 0.1M
2025-02-13 11.06 11.12 11.04 11.06 0.1M
2025-02-12 11.13 11.16 11.09 11.09 0.1M
2025-02-11 11.21 11.21 11.12 11.14 0.1M
2025-02-10 11.23 11.25 11.15 11.18 0.0M
2025-02-07 11.19 11.25 11.16 11.22 0.1M
2025-02-06 11.32 11.39 11.25 11.28 0.1M
2025-02-05 11.17 11.22 11.15 11.20 0.1M
2025-02-04 11.28 11.32 11.11 11.16 0.1M
2025-02-03 11.27 11.34 11.21 11.33 0.1M
2025-01-31 11.20 11.31 11.20 11.26 0.1M
2025-01-30 11.08 11.15 11.05 11.13 0.0M
2025-01-29 11.11 11.12 11.07 11.09 0.1M
2025-01-28 11.11 11.20 11.09 11.10 0.1M
2025-01-27 10.92 11.03 10.83 11.03 0.1M
2025-01-24 10.88 10.90 10.78 10.84 0.1M
2025-01-23 10.82 10.89 10.78 10.87 0.1M
2025-01-22 10.80 10.84 10.72 10.81 0.2M
2025-01-21 10.70 10.82 10.70 10.76 0.0M
2025-01-20 10.74 10.77 10.64 10.66 0.1M
2025-01-17 10.85 10.87 10.78 10.81 0.0M
2025-01-16 10.78 10.81 10.72 10.79 0.1M
2025-01-15 10.74 10.88 10.72 10.75 0.0M
2025-01-14 10.91 10.93 10.70 10.72 0.1M
2025-01-13 10.80 10.90 10.77 10.88 0.3M
2025-01-10 10.77 10.84 10.74 10.83 0.2M
2025-01-09 10.76 10.79 10.72 10.76 0.0M
2025-01-08 10.70 10.77 10.65 10.75 0.1M
2025-01-07 10.54 10.72 10.50 10.64 0.2M
2025-01-06 10.63 10.64 10.56 10.62 0.1M
2025-01-03 10.58 10.65 10.56 10.64 0.0M
2025-01-02 10.54 10.65 10.51 10.65 0.1M