Xtrackers Euro Stoxx 50 UCITS ETF 1C (XESC)

XESC
🏛️ 德国 →
95.51
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 95.12 95.51 94.92 95.51 0.0M
2025-09-25 94.71 94.78 94.12 94.67 0.0M
2025-09-24 94.78 95.12 94.70 94.89 0.0M
2025-09-23 94.83 95.42 94.75 94.92 0.0M
2025-09-22 94.98 94.98 94.30 94.58 0.0M
2025-09-19 94.88 95.34 94.72 94.80 0.0M
2025-09-18 94.16 94.85 94.13 94.78 0.0M
2025-09-17 93.63 93.66 93.19 93.30 0.0M
2025-09-16 94.23 94.49 93.28 93.41 0.0M
2025-09-15 93.91 94.55 93.91 94.33 0.0M
2025-09-12 93.62 93.69 93.17 93.69 0.0M
2025-09-11 93.05 93.76 93.05 93.63 0.0M
2025-09-10 93.89 93.89 93.02 93.02 0.0M
2025-09-09 93.38 93.38 92.96 93.36 0.0M
2025-09-08 92.69 93.23 92.69 93.00 0.0M
2025-09-05 93.26 93.26 92.27 92.27 0.0M
2025-09-04 92.33 92.91 92.33 92.91 0.0M
2025-09-03 92.23 92.77 92.23 92.42 0.0M
2025-09-02 92.82 92.82 91.82 92.06 0.0M
2025-09-01 93.24 93.35 93.11 93.12 0.0M
2025-08-29 93.66 93.66 92.94 92.97 0.0M
2025-08-28 94.05 94.18 93.50 93.73 0.0M
2025-08-27 93.54 93.71 93.39 93.55 0.0M
2025-08-26 94.20 94.20 93.47 93.50 0.0M
2025-08-25 95.25 95.25 94.42 94.42 0.0M
2025-08-22 94.80 95.43 94.80 95.27 0.0M
2025-08-21 94.89 94.91 94.47 94.69 0.0M
2025-08-20 94.83 95.29 94.83 94.94 0.0M
2025-08-19 94.40 95.32 94.40 94.90 0.0M
2025-08-18 95.00 95.00 94.05 94.47 0.0M
2025-08-15 94.72 94.99 94.62 94.73 0.0M
2025-08-14 93.47 94.62 93.47 94.62 0.0M
2025-08-13 93.30 93.66 93.30 93.58 0.0M
2025-08-12 92.94 92.94 92.42 92.84 0.0M
2025-08-11 93.08 93.08 92.65 92.66 0.0M
2025-08-08 92.88 93.08 92.67 93.08 0.0M
2025-08-07 91.76 92.96 91.76 92.57 0.0M
2025-08-06 91.70 91.70 91.38 91.52 0.0M
2025-08-05 91.49 91.61 91.15 91.41 0.0M
2025-08-04 90.37 91.16 90.22 91.13 0.0M
2025-08-01 91.34 91.34 89.65 89.95 0.0M
2025-07-31 94.17 94.17 92.33 92.33 0.0M
2025-07-30 93.40 93.85 93.26 93.83 0.0M
2025-07-29 93.13 93.98 93.13 93.60 0.0M
2025-07-28 94.15 94.22 92.67 92.71 0.0M
2025-07-25 92.86 93.32 92.49 93.32 0.0M
2025-07-24 94.07 94.07 92.88 93.04 0.0M
2025-07-23 93.02 93.94 92.80 93.94 0.0M
2025-07-22 92.35 92.52 91.87 91.88 0.0M
2025-07-21 92.98 93.03 92.57 92.73 0.0M
2025-07-18 93.70 93.83 92.83 92.84 0.0M
2025-07-17 93.13 93.37 92.76 93.30 0.0M
2025-07-16 92.53 92.92 92.29 92.65 0.0M
2025-07-15 93.52 93.69 92.95 93.03 0.0M
2025-07-14 92.67 93.45 92.67 93.45 0.0M
2025-07-11 93.92 93.92 93.27 93.37 0.0M
2025-07-10 94.71 94.95 94.34 94.34 0.0M
2025-07-09 93.29 94.75 93.29 94.75 0.0M
2025-07-08 92.76 93.47 92.66 93.47 0.0M
2025-07-07 91.99 92.78 91.92 92.61 0.0M
2025-07-04 92.09 92.09 91.54 91.54 0.0M
2025-07-03 92.42 92.67 92.02 92.56 0.0M
2025-07-02 91.88 92.28 91.88 92.25 0.0M
2025-07-01 92.07 92.07 91.48 91.82 0.0M
2025-06-30 92.71 92.71 92.05 92.05 0.0M
2025-06-27 91.83 92.57 91.82 92.53 0.0M
2025-06-26 91.38 91.38 90.86 91.13 0.0M
2025-06-25 92.18 92.28 91.10 91.17 0.0M
2025-06-24 92.02 92.22 91.81 92.04 0.0M
2025-06-23 90.62 91.06 90.23 90.63 0.0M
2025-06-20 90.83 91.39 90.41 90.41 0.0M
2025-06-19 90.70 90.85 90.09 90.11 0.0M
2025-06-18 91.78 91.85 91.30 91.34 0.0M
2025-06-17 92.03 92.03 91.34 91.43 0.0M
2025-06-16 91.79 92.61 91.79 92.31 0.0M
2025-06-13 91.38 91.93 91.38 91.62 0.0M
2025-06-12 92.86 93.30 92.46 93.00 0.0M
2025-06-11 93.91 94.14 93.37 93.47 0.0M
2025-06-10 93.98 93.98 93.67 93.93 0.0M
2025-06-09 93.91 94.01 93.61 93.96 0.0M
2025-06-06 93.61 94.14 93.57 94.14 0.0M
2025-06-05 93.75 94.06 93.31 93.53 0.0M
2025-06-04 93.52 93.86 93.47 93.61 0.0M
2025-06-03 92.56 93.38 92.34 93.38 0.0M
2025-06-02 92.43 92.97 92.43 92.97 0.0M
2025-05-30 93.25 93.56 92.55 92.62 0.0M
2025-05-29 94.15 94.15 92.97 93.02 0.0M
2025-05-28 93.77 93.96 93.30 93.40 0.0M
2025-05-27 93.54 94.15 93.54 93.89 0.0M
2025-05-26 93.35 93.67 93.35 93.45 0.0M
2025-05-23 94.18 94.18 91.31 92.35 0.0M
2025-05-22 93.88 94.15 93.42 94.15 0.0M
2025-05-21 94.30 94.50 93.74 93.91 0.0M
2025-05-20 94.15 94.71 94.15 94.59 0.0M
2025-05-19 93.79 94.38 93.32 94.38 0.0M
2025-05-16 93.47 94.05 93.47 93.99 0.0M
2025-05-15 92.66 93.60 92.66 93.60 0.0M
2025-05-14 93.29 93.47 92.98 93.04 0.0M
2025-05-13 93.01 93.41 93.00 93.40 0.0M
2025-05-12 93.31 93.36 92.32 93.22 0.0M
2025-05-09 91.25 91.60 91.25 91.32 0.0M
2025-05-08 90.66 91.28 90.55 91.21 0.0M
2025-05-07 90.24 90.35 89.83 89.93 0.0M
2025-05-06 90.67 90.70 89.71 90.13 0.0M
2025-05-05 90.47 90.89 90.44 90.85 0.0M
2025-05-02 89.54 90.57 89.37 90.54 0.0M
2025-04-30 88.69 88.69 87.70 88.43 0.0M
2025-04-29 88.71 88.71 88.23 88.43 0.0M
2025-04-28 88.30 88.91 88.11 88.11 0.0M
2025-04-25 87.85 88.58 87.85 88.58 0.0M
2025-04-24 86.62 87.67 86.46 87.67 0.0M
2025-04-23 86.60 87.31 86.57 87.26 0.0M
2025-04-22 83.98 85.27 83.81 84.89 0.0M
2025-04-17 84.32 84.86 84.06 84.83 0.0M
2025-04-16 83.60 84.45 83.52 84.10 0.0M
2025-04-15 83.45 84.82 83.41 84.70 0.0M
2025-04-14 83.22 83.90 82.98 83.16 0.0M
2025-04-11 83.23 83.23 81.11 82.37 0.0M
2025-04-10 85.23 85.23 81.03 82.53 0.0M
2025-04-09 78.27 84.85 77.86 84.62 0.0M
2025-04-08 80.51 82.05 77.97 77.97 0.0M
2025-04-07 79.69 80.06 76.79 80.06 0.0M
2025-04-04 86.82 86.82 82.41 82.41 0.0M
2025-04-03 88.32 88.74 86.96 86.96 0.0M
2025-04-02 90.42 90.43 89.52 90.19 0.0M
2025-04-01 90.00 90.60 89.82 90.28 0.0M
2025-03-31 89.86 89.93 88.96 89.62 0.0M
2025-03-28 91.11 91.46 90.64 90.71 0.0M
2025-03-27 91.29 91.78 91.29 91.51 0.0M
2025-03-26 93.35 93.35 91.65 91.65 0.0M
2025-03-25 92.26 93.52 92.26 93.12 0.0M
2025-03-24 92.88 92.94 91.95 91.95 0.0M
2025-03-21 92.26 92.26 91.85 92.10 0.0M
2025-03-20 93.61 93.67 92.34 92.34 0.0M
2025-03-19 92.92 93.61 92.92 93.42 0.0M
2025-03-18 93.31 93.42 92.96 93.11 0.0M
2025-03-17 92.03 93.02 91.67 93.02 0.0M
2025-03-14 90.70 92.13 90.51 92.03 0.0M
2025-03-13 90.92 91.36 90.32 90.46 0.0M
2025-03-12 90.90 91.74 90.84 91.35 0.0M
2025-03-11 91.73 92.17 89.85 90.90 0.0M
2025-03-10 93.64 93.64 91.10 91.10 0.0M
2025-03-07 93.21 93.60 92.71 93.49 0.0M
2025-03-06 94.22 94.22 92.87 93.11 0.0M
2025-03-05 93.15 93.95 93.15 93.92 0.0M
2025-03-04 93.26 93.33 91.46 93.33 0.0M
2025-03-03 93.42 94.62 92.78 94.09 0.0M
2025-02-28 91.75 93.00 91.75 92.31 0.0M
2025-02-27 93.15 93.41 92.35 92.35 0.0M
2025-02-26 93.24 94.10 93.22 93.23 0.0M
2025-02-25 92.46 93.05 92.46 92.92 0.0M
2025-02-24 92.71 93.16 92.49 92.60 0.0M
2025-02-21 93.02 93.27 92.56 92.56 0.0M
2025-02-20 93.01 93.51 92.75 92.75 0.0M
2025-02-19 94.09 94.13 92.71 92.71 0.0M
2025-02-18 93.88 94.25 93.71 94.09 0.0M
2025-02-17 93.39 93.91 93.39 93.83 0.0M
2025-02-14 93.44 93.79 93.24 93.36 0.0M
2025-02-13 92.48 93.44 92.44 93.20 0.0M
2025-02-12 91.72 92.35 91.28 92.35 0.0M
2025-02-11 91.11 91.92 91.01 91.92 0.0M
2025-02-10 90.55 91.11 90.55 91.11 0.0M
2025-02-07 90.85 90.91 90.34 90.51 0.0M
2025-02-06 89.84 90.97 89.84 90.81 0.0M
2025-02-05 89.30 89.57 89.07 89.54 0.0M
2025-02-04 88.52 89.32 88.28 89.22 0.0M
2025-02-03 88.33 88.61 88.02 88.33 0.0M
2025-01-31 89.85 90.09 89.32 89.32 0.0M
2025-01-30 89.39 89.99 89.35 89.97 0.0M
2025-01-29 88.96 89.06 88.79 88.84 0.0M
2025-01-28 88.16 88.58 88.03 88.28 0.0M
2025-01-27 87.43 88.27 87.21 88.13 0.0M
2025-01-24 89.18 89.31 88.49 88.49 0.0M
2025-01-23 88.26 88.85 88.17 88.81 0.0M
2025-01-22 88.27 88.61 88.26 88.26 0.0M
2025-01-21 87.65 87.82 87.57 87.81 0.0M
2025-01-20 87.39 87.87 87.37 87.41 0.0M
2025-01-17 86.71 87.45 86.71 87.27 0.0M
2025-01-16 86.22 86.87 86.22 86.68 0.0M
2025-01-15 84.60 85.67 84.60 85.44 0.0M
2025-01-14 84.57 84.96 84.27 84.53 0.0M
2025-01-13 84.14 84.23 83.59 84.22 0.0M
2025-01-10 85.08 85.27 84.37 84.76 0.0M
2025-01-09 84.42 85.11 84.42 85.07 0.0M
2025-01-08 84.70 85.40 84.46 84.64 0.0M
2025-01-07 84.09 85.18 84.09 85.08 0.0M
2025-01-06 83.14 84.57 83.09 84.30 0.0M
2025-01-03 83.24 83.24 82.55 82.72 0.0M
2025-01-02 82.79 83.19 82.29 82.80 0.0M