Invesco EURO STOXX Optimised Banks UCITS ETF (S7XE)

S7XE
🏛️ 德国 →
175.40
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
2025-09-26 175.40 175.40 175.40 175.40 0.0M
2025-09-25 174.30 174.30 174.30 174.30 0.0M
2025-09-24 172.08 172.08 172.08 172.08 0.0M
2025-09-23 173.50 173.88 173.50 173.88 0.0M
2025-09-22 174.96 174.96 173.06 173.06 0.0M
2025-09-19 174.54 174.54 174.54 174.54 0.0M
2025-09-18 172.44 173.04 172.44 173.04 0.0M
2025-09-17 173.62 173.62 173.62 173.62 0.0M
2025-09-16 175.40 175.40 175.40 175.40 0.0M
2025-09-15 175.00 177.76 175.00 177.76 0.0M
2025-09-12 173.36 173.36 173.36 173.36 0.0M
2025-09-11 172.88 172.88 172.88 172.88 0.0M
2025-09-10 172.04 172.04 172.04 172.04 0.0M
2025-09-09 170.00 170.00 170.00 170.00 0.0M
2025-09-08 168.60 169.68 168.60 169.68 0.0M
2025-09-05 170.70 170.70 170.14 170.14 0.0M
2025-09-04 167.70 167.70 167.70 167.70 0.0M
2025-09-03 167.70 167.70 167.70 167.70 0.0M
2025-09-02 169.56 169.56 169.56 169.56 0.0M
2025-09-01 168.88 168.88 168.88 168.88 0.0M
2025-08-29 169.24 169.24 169.24 169.24 0.0M
2025-08-28 169.28 169.28 169.28 169.28 0.0M
2025-08-27 169.94 169.94 169.94 169.94 0.0M
2025-08-26 171.70 171.70 171.70 171.70 0.0M
2025-08-25 177.58 178.38 177.58 178.38 0.0M
2025-08-22 178.00 178.00 178.00 178.00 0.0M
2025-08-21 176.30 177.02 176.30 177.02 0.0M
2025-08-20 177.14 177.14 177.14 177.14 0.0M
2025-08-19 176.98 177.82 176.98 177.50 0.0M
2025-08-18 177.38 177.38 175.30 175.30 0.0M
2025-08-15 178.74 178.74 178.74 178.74 0.0M
2025-08-14 176.46 176.46 176.46 176.46 0.0M
2025-08-13 174.58 174.58 174.58 174.58 0.0M
2025-08-12 174.22 174.22 173.72 173.72 0.0M
2025-08-11 172.24 172.38 172.24 172.38 0.0M
2025-08-08 170.42 170.42 170.42 170.42 0.0M
2025-08-07 168.26 168.26 168.26 168.26 0.0M
2025-08-06 164.44 164.80 164.44 164.80 0.0M
2025-08-05 164.82 164.82 164.82 164.82 0.0M
2025-08-04 161.88 163.48 161.88 163.48 0.0M
2025-08-01 163.88 163.88 163.88 163.88 0.0M
2025-07-31 167.16 167.16 167.16 167.16 0.0M
2025-07-30 161.98 163.86 161.98 163.86 0.0M
2025-07-29 160.98 160.98 160.98 160.98 0.0M
2025-07-28 161.92 161.92 161.52 161.52 0.0M
2025-07-25 159.50 159.62 159.48 159.62 0.0M
2025-07-24 159.94 159.94 159.94 159.94 0.0M
2025-07-23 155.34 155.58 155.34 155.58 0.0M
2025-07-22 153.50 153.50 153.50 153.50 0.0M
2025-07-21 152.94 152.94 152.94 152.94 0.0M
2025-07-18 153.88 153.88 153.88 153.88 0.0M
2025-07-17 153.26 153.26 153.26 153.26 0.0M
2025-07-16 152.12 152.12 152.12 152.12 0.0M
2025-07-15 154.94 154.94 154.94 154.94 0.0M
2025-07-14 151.44 151.44 151.44 151.44 0.0M
2025-07-11 155.72 155.72 154.08 154.08 0.0M
2025-07-10 158.92 158.92 157.94 157.94 0.0M
2025-07-09 155.14 158.56 155.14 158.56 0.0M
2025-07-08 154.40 154.40 154.40 154.40 0.0M
2025-07-07 151.26 151.98 151.26 151.98 0.0M
2025-07-04 152.18 152.18 152.18 152.18 0.0M
2025-07-03 151.80 151.80 151.80 151.80 0.0M
2025-07-02 151.48 151.82 151.46 151.82 0.0M
2025-07-01 151.04 151.12 150.96 151.12 0.0M
2025-06-30 150.18 150.18 150.18 150.18 0.0M
2025-06-27 149.98 150.88 149.98 150.88 0.0M
2025-06-26 150.12 150.12 150.00 150.00 0.0M
2025-06-25 150.98 150.98 150.98 150.98 0.0M
2025-06-24 149.92 149.92 149.92 149.92 0.0M
2025-06-23 148.28 148.28 148.28 148.28 0.0M
2025-06-20 149.80 149.80 149.62 149.62 0.0M
2025-06-19 148.86 148.86 148.86 148.86 0.0M
2025-06-18 150.34 150.34 150.34 150.34 0.0M
2025-06-17 150.34 150.34 150.34 150.34 0.0M
2025-06-16 149.06 151.18 149.06 151.18 0.0M
2025-06-13 148.82 148.82 148.82 148.82 0.0M
2025-06-12 150.38 150.38 150.38 150.38 0.0M
2025-06-11 151.28 151.28 151.28 151.28 0.0M
2025-06-10 154.30 154.30 154.30 154.30 0.0M
2025-06-09 153.32 153.32 153.24 153.24 0.0M
2025-06-06 152.78 153.40 152.78 153.40 0.0M
2025-06-05 151.14 151.14 151.14 151.14 0.0M
2025-06-04 152.06 152.84 151.92 151.92 0.0M
2025-06-03 151.08 152.24 151.08 152.24 0.0M
2025-06-02 151.58 152.22 151.06 152.22 0.0M
2025-05-30 151.48 151.92 151.48 151.92 0.0M
2025-05-29 152.60 152.60 152.54 152.54 0.0M
2025-05-28 152.72 152.72 152.72 152.72 0.0M
2025-05-27 152.00 152.00 152.00 152.00 0.0M
2025-05-26 151.70 151.70 151.18 151.18 0.0M
2025-05-23 152.40 153.34 152.40 153.34 0.0M
2025-05-22 152.26 152.26 151.90 151.90 0.0M
2025-05-21 153.96 153.96 153.96 153.96 0.0M
2025-05-20 151.28 152.88 151.28 152.88 0.0M
2025-05-19 149.60 151.34 149.60 150.28 0.0M
2025-05-16 149.54 149.54 149.54 149.54 0.0M
2025-05-15 149.28 149.28 149.28 149.28 0.0M
2025-05-14 148.74 148.74 148.74 148.74 0.0M
2025-05-13 147.46 147.64 147.46 147.64 0.0M
2025-05-12 147.46 147.46 147.46 147.46 0.0M
2025-05-09 144.00 144.00 144.00 144.00 0.0M
2025-05-08 142.32 142.32 142.32 142.32 0.0M
2025-05-07 140.08 141.76 140.08 141.76 0.0M
2025-05-06 141.78 141.78 141.78 141.78 0.0M
2025-05-05 140.98 140.98 140.98 140.98 0.0M
2025-05-02 139.88 139.88 139.78 139.78 0.0M
2025-04-30 139.60 139.60 139.60 139.60 0.0M
2025-04-29 140.10 140.10 139.54 139.80 0.0M
2025-04-28 136.30 138.50 136.30 138.50 0.0M
2025-04-25 134.32 136.02 134.32 136.02 0.0M
2025-04-24 134.10 135.30 133.94 135.30 0.0M
2025-04-23 132.54 133.90 132.54 133.90 0.0M
2025-04-22 128.78 128.78 128.78 128.78 0.0M
2025-04-17 130.38 130.94 130.38 130.88 0.0M
2025-04-16 127.62 130.12 127.62 129.52 0.0M
2025-04-15 125.76 126.52 125.76 126.52 0.0M
2025-04-14 124.48 126.06 124.48 126.06 0.0M
2025-04-11 123.90 123.94 123.40 123.40 0.0M
2025-04-10 126.42 126.42 126.42 126.42 0.0M
2025-04-09 115.94 117.50 115.92 115.92 0.0M
2025-04-08 118.02 118.02 116.08 116.08 0.0M
2025-04-07 112.74 112.74 112.74 112.74 0.0M
2025-04-04 125.90 125.90 120.14 120.14 0.0M
2025-04-03 134.14 134.96 134.14 134.96 0.0M
2025-04-02 137.92 137.92 137.92 137.92 0.0M
2025-04-01 138.00 138.00 138.00 138.00 0.0M
2025-03-31 136.08 136.08 136.08 136.08 0.0M
2025-03-28 140.94 140.94 140.94 140.94 0.0M
2025-03-27 141.68 141.68 141.68 141.68 0.0M
2025-03-26 145.32 145.32 145.32 145.32 0.0M
2025-03-25 142.12 145.32 142.12 145.32 0.0M
2025-03-24 142.50 142.50 142.50 142.50 0.0M
2025-03-21 140.12 140.12 140.12 140.12 0.0M
2025-03-20 143.78 143.78 143.78 143.78 0.0M
2025-03-19 144.32 144.32 144.32 144.32 0.0M
2025-03-18 141.10 143.10 141.10 143.10 0.0M
2025-03-17 139.98 139.98 139.86 139.86 0.0M
2025-03-14 135.20 135.20 135.20 135.20 0.0M
2025-03-13 135.92 135.92 135.92 135.92 0.0M
2025-03-12 135.08 135.08 135.08 135.08 0.0M
2025-03-11 137.02 137.02 136.52 136.52 0.0M
2025-03-10 139.94 139.94 136.60 136.60 0.0M
2025-03-07 140.26 140.38 140.26 140.38 0.0M
2025-03-06 139.80 139.80 139.76 139.76 0.0M
2025-03-05 135.56 135.56 135.56 135.56 0.0M
2025-03-04 132.90 132.90 132.90 132.90 0.0M
2025-03-03 132.98 132.98 132.98 132.98 0.0M
2025-02-28 132.86 132.86 132.86 132.86 0.0M
2025-02-27 134.20 134.20 134.20 134.20 0.0M
2025-02-26 132.52 133.18 132.52 133.18 0.0M
2025-02-25 130.28 130.28 130.28 130.28 0.0M
2025-02-24 129.00 129.00 129.00 129.00 0.0M
2025-02-21 127.88 127.88 127.88 127.88 0.0M
2025-02-20 128.36 128.76 128.36 128.76 0.0M
2025-02-19 129.74 129.74 128.44 128.44 0.0M
2025-02-18 127.88 128.02 127.88 128.02 0.0M
2025-02-17 127.86 127.86 127.86 127.86 0.0M
2025-02-14 125.58 126.16 125.58 126.16 0.0M
2025-02-13 125.94 125.94 125.56 125.56 0.0M
2025-02-12 124.94 125.74 124.94 125.74 0.0M
2025-02-11 122.60 122.84 122.60 122.84 0.0M
2025-02-10 123.72 123.72 122.86 122.96 0.0M
2025-02-07 123.34 123.34 123.34 123.34 0.0M
2025-02-06 119.46 120.08 119.46 120.08 0.0M
2025-02-05 119.70 119.70 119.44 119.44 0.0M
2025-02-04 116.88 116.92 116.88 116.92 0.0M
2025-02-03 116.80 116.80 116.12 116.12 0.0M
2025-01-31 119.00 119.00 119.00 119.00 0.0M
2025-01-30 118.86 118.86 118.82 118.82 0.0M
2025-01-29 117.90 118.10 117.90 118.10 0.0M
2025-01-28 116.94 116.94 116.94 116.94 0.0M
2025-01-27 116.96 116.96 116.96 116.96 0.0M
2025-01-24 117.72 117.72 117.34 117.34 0.0M
2025-01-23 115.38 115.38 115.24 115.24 0.0M
2025-01-22 115.42 115.42 115.42 115.42 0.0M
2025-01-21 115.62 115.62 115.54 115.54 0.0M
2025-01-20 115.02 115.02 114.92 114.92 0.0M
2025-01-17 114.16 114.30 114.16 114.30 0.0M
2025-01-16 114.14 114.16 113.76 113.76 0.0M
2025-01-15 112.58 112.82 112.58 112.82 0.0M
2025-01-14 112.32 112.82 111.98 112.82 0.0M
2025-01-13 109.62 109.62 109.62 109.62 0.0M
2025-01-10 110.18 110.18 110.18 110.18 0.0M
2025-01-09 109.42 109.42 109.42 109.42 0.0M
2025-01-08 109.56 109.56 108.76 108.76 0.0M
2025-01-07 107.54 107.54 107.54 107.54 0.0M
2025-01-06 106.52 106.52 106.52 106.52 0.0M
2025-01-03 106.08 106.12 106.08 106.12 0.0M
2025-01-02 104.58 104.58 104.58 104.58 0.0M