Xtrackers Euro Stoxx 50 UCITS ETF 1D (XESX)

XESX
🏛️ 德国 →
58.66
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
2025-10-03 58.79 58.79 58.60 58.66 0.0M
2025-10-02 58.47 58.79 58.47 58.69 0.0M
2025-10-01 57.13 58.21 57.13 58.20 0.0M
2025-09-30 56.91 57.42 56.91 57.31 0.0M
2025-09-29 57.15 57.17 57.01 57.04 0.0M
2025-09-26 56.71 56.97 56.60 56.97 0.0M
2025-09-25 56.35 56.52 56.09 56.46 0.0M
2025-09-24 56.48 56.75 56.47 56.59 0.0M
2025-09-23 56.47 56.85 56.47 56.64 0.0M
2025-09-22 56.34 56.44 56.22 56.44 0.0M
2025-09-19 56.60 56.87 56.47 56.57 0.0M
2025-09-18 56.06 56.57 56.06 56.52 0.0M
2025-09-17 55.80 55.84 55.54 55.65 0.0M
2025-09-16 56.19 56.31 55.64 55.71 0.0M
2025-09-15 56.15 56.36 56.14 56.26 0.0M
2025-09-12 55.86 55.87 55.57 55.87 0.0M
2025-09-11 55.47 55.86 55.47 55.85 0.0M
2025-09-10 55.95 56.00 55.47 55.49 0.0M
2025-09-09 55.45 55.77 55.45 55.68 0.0M
2025-09-08 55.31 55.57 55.29 55.49 0.0M
2025-09-05 55.64 55.64 55.01 55.05 0.0M
2025-09-04 55.04 55.41 55.04 55.41 0.0M
2025-09-03 54.99 55.24 54.99 55.12 0.0M
2025-09-02 55.34 55.37 54.82 54.93 0.0M
2025-09-01 55.66 55.66 55.51 55.54 0.0M
2025-08-29 55.86 55.86 55.41 55.45 0.0M
2025-08-28 56.15 56.17 55.78 55.89 0.0M
2025-08-27 55.72 55.86 55.68 55.81 0.0M
2025-08-26 55.94 56.02 55.72 55.78 0.0M
2025-08-25 56.56 56.69 56.33 56.33 0.0M
2025-08-22 56.52 56.90 56.52 56.81 0.0M
2025-08-21 56.56 56.58 56.36 56.52 0.0M
2025-08-20 56.52 56.81 56.52 56.66 0.0M
2025-08-19 57.40 57.86 57.40 57.63 0.0M
2025-08-18 57.27 57.34 57.08 57.34 0.0M
2025-08-15 57.51 57.67 57.43 57.54 0.0M
2025-08-14 56.76 57.43 56.76 57.43 0.0M
2025-08-13 56.62 56.90 56.62 56.86 0.0M
2025-08-12 56.41 56.41 56.06 56.36 0.0M
2025-08-11 56.56 56.56 56.26 56.26 0.0M
2025-08-08 56.40 56.51 56.28 56.51 0.0M
2025-08-07 55.72 56.47 55.72 56.22 0.0M
2025-08-06 55.69 55.71 55.47 55.53 0.0M
2025-08-05 55.55 55.61 55.39 55.50 0.0M
2025-08-04 54.81 55.35 54.78 55.34 0.0M
2025-08-01 55.86 55.86 54.45 54.47 0.0M
2025-07-31 57.13 57.13 56.09 56.09 0.0M
2025-07-30 56.69 57.00 56.67 56.99 0.0M
2025-07-29 56.54 57.09 56.54 56.83 0.0M
2025-07-28 57.16 57.26 56.29 56.29 0.0M
2025-07-25 56.39 56.61 56.17 56.61 0.0M
2025-07-24 57.13 57.15 56.43 56.50 0.0M
2025-07-23 56.43 57.04 56.36 57.04 0.0M
2025-07-22 56.10 56.16 55.78 55.79 0.0M
2025-07-21 56.44 56.49 56.17 56.30 0.0M
2025-07-18 56.87 56.97 56.35 56.35 0.0M
2025-07-17 56.54 56.69 56.31 56.63 0.0M
2025-07-16 56.19 56.39 55.90 56.27 0.0M
2025-07-15 56.79 56.87 56.45 56.46 0.0M
2025-07-14 56.20 56.73 56.20 56.73 0.0M
2025-07-11 57.04 57.04 56.64 56.69 0.0M
2025-07-10 57.54 57.61 57.26 57.29 0.0M
2025-07-09 56.71 57.53 56.71 57.53 0.0M
2025-07-08 56.32 56.72 56.25 56.72 0.0M
2025-07-07 55.84 56.28 55.80 56.14 0.0M
2025-07-04 55.96 55.96 55.59 55.61 0.0M
2025-07-03 56.14 56.25 55.89 56.23 0.0M
2025-07-02 55.83 56.02 55.82 56.02 0.0M
2025-07-01 55.88 55.90 55.63 55.73 0.0M
2025-06-30 56.25 56.34 55.86 55.86 0.0M
2025-06-27 55.83 56.21 55.74 56.19 0.0M
2025-06-26 55.51 55.51 55.18 55.34 0.0M
2025-06-25 56.00 56.00 55.33 55.34 0.0M
2025-06-24 55.78 55.94 55.69 55.91 0.0M
2025-06-23 55.04 55.21 54.82 55.10 0.0M
2025-06-20 55.24 55.48 54.90 54.90 0.0M
2025-06-19 55.06 55.13 54.65 54.69 0.0M
2025-06-18 55.74 55.74 55.36 55.52 0.0M
2025-06-17 55.47 55.75 55.47 55.49 0.0M
2025-06-16 55.61 56.23 55.61 56.08 0.0M
2025-06-13 55.52 55.82 55.52 55.61 0.0M
2025-06-12 56.43 56.65 56.10 56.47 0.0M
2025-06-11 57.00 57.10 56.70 56.75 0.0M
2025-06-10 57.01 57.07 56.81 57.04 0.0M
2025-06-09 56.92 57.06 56.83 57.06 0.0M
2025-06-06 56.81 57.13 56.81 57.02 0.0M
2025-06-05 56.95 57.10 56.62 56.78 0.0M
2025-06-04 56.75 57.03 56.67 56.82 0.0M
2025-06-03 56.12 56.62 56.06 56.62 0.0M
2025-06-02 56.11 56.43 56.09 56.42 0.0M
2025-05-30 56.65 56.81 56.23 56.23 0.0M
2025-05-29 57.13 57.13 56.44 56.49 0.0M
2025-05-28 56.95 57.05 56.55 56.73 0.0M
2025-05-27 56.88 57.14 56.88 57.08 0.0M
2025-05-26 56.73 56.84 56.69 56.74 0.0M
2025-05-23 57.21 57.21 55.46 56.08 0.0M
2025-05-22 57.03 57.15 56.73 57.15 0.0M
2025-05-21 57.26 57.41 56.80 56.80 0.0M
2025-05-20 57.34 57.67 57.31 57.62 0.0M
2025-05-19 57.10 57.48 56.85 57.48 0.0M
2025-05-16 57.06 57.28 56.93 57.26 0.0M
2025-05-15 56.42 57.00 56.42 57.00 0.0M
2025-05-14 56.82 56.89 56.54 56.68 0.0M
2025-05-13 56.67 56.90 56.65 56.90 0.0M
2025-05-12 56.86 56.89 56.23 56.71 0.0M
2025-05-09 55.59 55.76 55.57 55.65 0.0M
2025-05-08 55.18 55.64 55.18 55.61 0.0M
2025-05-07 54.96 55.05 54.76 54.82 0.0M
2025-05-06 55.27 55.27 54.61 54.94 0.0M
2025-05-05 55.06 55.35 55.06 55.32 0.0M
2025-05-02 54.51 55.20 54.41 55.19 0.0M
2025-04-30 54.02 54.02 53.48 53.87 0.0M
2025-04-29 53.99 54.01 53.71 53.90 0.0M
2025-04-28 53.81 54.13 53.72 53.86 0.0M
2025-04-25 53.54 54.00 53.46 54.00 0.0M
2025-04-24 52.77 53.43 52.63 53.43 0.0M
2025-04-23 52.71 53.23 52.71 53.07 0.0M
2025-04-22 51.14 51.98 51.06 51.74 0.0M
2025-04-17 51.41 51.68 51.17 51.68 0.0M
2025-04-16 50.96 51.50 50.85 51.37 0.0M
2025-04-15 50.78 51.66 50.78 51.54 0.0M
2025-04-14 50.62 51.15 50.61 50.70 0.0M
2025-04-11 50.61 50.61 49.45 50.25 0.0M
2025-04-10 51.56 52.20 49.35 49.67 0.0M
2025-04-09 47.78 52.38 47.35 52.38 0.0M
2025-04-08 48.87 49.98 48.55 48.55 0.0M
2025-04-07 48.88 49.26 46.70 48.58 0.0M
2025-04-04 52.89 52.89 50.12 50.33 0.0M
2025-04-03 53.57 54.04 53.06 53.06 0.0M
2025-04-02 54.90 55.11 54.62 54.99 0.0M
2025-04-01 54.80 55.16 54.76 55.00 0.0M
2025-03-31 54.64 54.75 54.17 54.51 0.0M
2025-03-28 55.51 55.67 55.18 55.27 0.0M
2025-03-27 55.53 55.91 55.53 55.72 0.0M
2025-03-26 56.83 56.83 55.84 55.84 0.0M
2025-03-25 56.25 56.91 56.25 56.73 0.0M
2025-03-24 56.56 56.62 56.02 56.02 0.0M
2025-03-21 56.19 56.19 55.95 56.13 0.0M
2025-03-20 57.00 57.08 56.29 56.29 0.0M
2025-03-19 56.48 57.04 56.48 57.02 0.0M
2025-03-18 56.75 56.87 56.61 56.71 0.0M
2025-03-17 55.84 56.63 55.84 56.63 0.0M
2025-03-14 55.24 56.13 55.11 56.13 0.0M
2025-03-13 55.41 55.72 54.97 55.09 0.0M
2025-03-12 55.33 55.89 55.33 55.50 0.0M
2025-03-11 56.05 56.09 54.80 55.34 0.0M
2025-03-10 56.87 56.93 55.47 55.52 0.0M
2025-03-07 56.83 57.08 56.36 57.08 0.0M
2025-03-06 57.55 57.55 56.60 56.79 0.0M
2025-03-05 56.70 57.26 56.70 56.94 0.0M
2025-03-04 56.53 56.67 55.78 56.34 0.0M
2025-03-03 56.52 57.65 56.52 57.15 0.0M
2025-02-28 55.94 56.58 55.89 56.17 0.0M
2025-02-27 56.71 56.93 56.24 56.26 0.0M
2025-02-26 56.75 57.27 56.75 56.84 0.0M
2025-02-25 56.36 56.66 56.26 56.59 0.0M
2025-02-24 56.48 56.74 56.39 56.41 0.0M
2025-02-21 56.66 56.82 56.39 56.39 0.0M
2025-02-20 56.67 56.91 56.52 56.52 0.0M
2025-02-19 57.33 57.38 56.44 56.49 0.0M
2025-02-18 57.36 57.57 57.21 57.51 0.0M
2025-02-17 57.07 57.41 57.07 57.41 0.0M
2025-02-14 57.13 57.27 56.97 57.00 0.0M
2025-02-13 56.52 57.03 56.48 56.95 0.0M
2025-02-12 56.07 56.42 55.83 56.42 0.0M
2025-02-11 55.66 55.98 55.61 55.98 0.0M
2025-02-10 55.36 55.67 55.34 55.67 0.0M
2025-02-07 55.51 55.57 55.19 55.28 0.0M
2025-02-06 54.90 55.51 54.90 55.51 0.0M
2025-02-05 54.53 54.73 54.42 54.71 0.0M
2025-02-04 54.01 54.58 53.85 54.58 0.0M
2025-02-03 53.84 54.21 53.77 54.21 0.0M
2025-01-31 54.90 55.06 54.66 54.66 0.0M
2025-01-30 54.61 54.99 54.60 54.99 0.0M
2025-01-29 54.49 54.49 54.24 54.30 0.0M
2025-01-28 53.78 54.12 53.78 53.96 0.0M
2025-01-27 53.38 53.97 53.31 53.86 0.0M
2025-01-24 54.37 54.56 54.08 54.08 0.0M
2025-01-23 53.95 54.27 53.84 54.27 0.0M
2025-01-22 53.85 54.14 53.85 53.94 0.0M
2025-01-21 53.56 53.68 53.51 53.66 0.0M
2025-01-20 53.40 53.67 53.38 53.46 0.0M
2025-01-17 52.99 53.40 52.99 53.30 0.0M
2025-01-16 52.60 53.02 52.60 52.99 0.0M
2025-01-15 51.63 52.32 51.61 52.21 0.0M
2025-01-14 51.84 51.92 51.54 51.61 0.0M
2025-01-13 51.23 51.49 51.04 51.49 0.0M
2025-01-10 51.99 52.13 51.54 51.80 0.0M
2025-01-09 51.57 51.98 51.57 51.98 0.0M
2025-01-08 51.78 52.17 51.60 51.72 0.0M
2025-01-07 51.47 52.06 51.47 51.93 0.0M
2025-01-06 50.87 51.69 50.76 51.51 0.0M
2025-01-03 50.71 50.76 50.40 50.50 0.0M
2025-01-02 50.76 50.81 50.28 50.53 0.0M