Xtrackers Euro Stoxx 50 UCITS ETF 1C (XESC)

XESC
🏛️ 德国 →
95.56
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 94.73 95.66 94.72 95.56 0.0M
2025-09-25 94.92 95.06 94.09 94.81 0.0M
2025-09-24 94.89 95.17 94.71 94.96 0.0M
2025-09-23 94.65 95.42 94.59 94.85 0.0M
2025-09-22 95.00 95.00 94.25 94.74 0.0M
2025-09-19 94.70 95.40 94.64 94.89 0.0M
2025-09-18 93.53 94.96 93.52 94.75 0.0M
2025-09-17 93.52 93.68 93.10 93.10 0.0M
2025-09-16 94.49 94.60 93.32 93.56 0.0M
2025-09-15 93.79 94.57 93.77 94.55 0.0M
2025-09-12 93.76 93.85 93.11 93.79 0.0M
2025-09-11 93.16 93.85 93.05 93.85 0.0M
2025-09-10 93.55 94.01 93.06 93.06 0.0M
2025-09-09 92.89 93.60 92.89 93.46 0.0M
2025-09-08 92.73 93.25 92.58 93.07 0.0M
2025-09-05 93.23 93.39 92.24 92.26 0.0M
2025-09-04 92.56 93.13 92.32 93.10 0.0M
2025-09-03 92.21 92.77 92.15 92.60 0.0M
2025-09-02 93.03 93.26 91.79 92.43 0.0M
2025-09-01 93.04 93.37 93.04 93.25 0.0M
2025-08-29 93.62 93.74 92.96 93.08 0.0M
2025-08-28 93.72 94.26 93.56 93.85 0.0M
2025-08-27 93.80 93.80 93.45 93.72 0.0M
2025-08-26 94.00 94.17 93.42 93.67 0.0M
2025-08-25 95.14 95.19 94.42 94.46 0.0M
2025-08-22 94.75 95.66 94.70 95.24 0.0M
2025-08-21 94.94 95.00 94.58 94.90 0.0M
2025-08-20 94.68 95.35 94.68 95.15 0.0M
2025-08-19 94.56 95.30 94.45 94.84 0.0M
2025-08-18 94.95 95.03 94.00 94.48 0.0M
2025-08-15 94.89 95.03 94.62 94.80 0.0M
2025-08-14 93.61 94.68 93.43 94.59 0.0M
2025-08-13 93.09 93.71 93.06 93.68 0.0M
2025-08-12 93.08 93.09 92.40 93.09 0.0M
2025-08-11 93.30 93.34 92.62 92.73 0.0M
2025-08-08 92.87 93.22 92.70 93.14 0.0M
2025-08-07 91.94 93.06 91.77 92.76 0.0M
2025-08-06 91.78 91.87 91.40 91.61 0.0M
2025-08-05 91.51 91.67 91.06 91.39 0.0M
2025-08-04 90.44 91.23 90.17 91.16 0.0M
2025-08-01 92.03 92.03 89.70 90.00 0.0M
2025-07-31 94.06 94.19 92.24 92.41 0.0M
2025-07-30 93.63 93.95 93.34 93.68 0.0M
2025-07-29 93.00 94.04 92.95 93.45 0.0M
2025-07-28 94.25 94.41 92.64 92.70 0.0M
2025-07-25 92.96 93.40 92.43 93.40 0.0M
2025-07-24 94.09 94.09 92.89 93.05 0.0M
2025-07-23 92.99 94.13 92.70 94.10 0.0M
2025-07-22 92.41 92.64 91.79 92.18 0.0M
2025-07-21 92.86 93.13 92.45 92.55 0.0M
2025-07-18 93.77 93.89 92.75 92.75 0.0M
2025-07-17 93.21 93.57 92.76 93.51 0.0M
2025-07-16 92.76 92.94 92.00 92.93 0.0M
2025-07-15 93.77 93.77 92.95 93.06 0.0M
2025-07-14 92.79 93.53 92.52 93.34 0.0M
2025-07-11 94.28 94.28 93.29 93.54 0.0M
2025-07-10 94.66 94.96 94.35 94.41 0.0M
2025-07-09 93.46 94.96 93.46 94.96 0.0M
2025-07-08 92.66 93.56 92.65 93.56 0.0M
2025-07-07 92.02 92.91 91.86 92.56 0.0M
2025-07-04 92.20 92.24 91.52 91.52 0.0M
2025-07-03 92.45 92.76 92.07 92.66 0.0M
2025-07-02 92.28 92.40 91.79 92.38 0.0M
2025-07-01 92.33 92.41 91.48 91.93 0.0M
2025-06-30 92.67 92.84 92.00 92.12 0.0M
2025-06-27 91.57 92.67 91.57 92.26 0.0M
2025-06-26 91.43 91.52 90.70 91.41 0.0M
2025-06-25 92.30 92.33 91.07 91.07 0.0M
2025-06-24 92.09 92.56 91.85 92.34 0.0M
2025-06-23 90.33 91.08 89.99 91.08 0.0M
2025-06-20 91.16 91.38 90.65 90.65 0.0M
2025-06-19 90.99 90.99 89.98 90.72 0.0M
2025-06-18 91.49 91.84 91.16 91.34 0.0M
2025-06-17 91.97 91.97 91.29 91.29 0.0M
2025-06-16 91.64 92.71 91.64 92.33 0.0M
2025-06-13 91.48 92.15 91.23 91.23 0.0M
2025-06-12 93.00 93.27 92.40 92.96 0.0M
2025-06-11 93.85 94.15 93.09 93.28 0.0M
2025-06-10 93.81 94.05 93.64 93.94 0.0M
2025-06-09 93.98 94.07 93.61 94.07 0.0M
2025-06-06 93.69 94.17 93.55 94.12 0.0M
2025-06-05 93.58 94.05 93.30 93.49 0.0M
2025-06-04 93.43 93.99 93.37 93.75 0.0M
2025-06-03 93.00 93.37 92.33 93.37 0.0M
2025-06-02 92.76 93.33 92.08 93.33 0.0M
2025-05-30 93.25 93.62 92.51 92.70 0.0M
2025-05-29 94.39 94.40 92.99 93.02 0.0M
2025-05-28 93.77 94.08 93.26 93.41 0.0M
2025-05-27 93.41 94.19 93.41 94.00 0.0M
2025-05-26 93.83 93.90 93.29 93.57 0.0M
2025-05-23 94.09 94.26 91.13 92.30 0.0M
2025-05-22 93.87 94.37 93.34 94.22 0.0M
2025-05-21 94.59 94.66 93.60 93.69 0.0M
2025-05-20 94.44 94.77 94.01 94.67 0.0M
2025-05-19 93.75 94.50 93.33 94.45 0.0M
2025-05-16 93.56 94.17 93.50 94.17 0.0M
2025-05-15 92.91 93.69 92.65 93.69 0.0M
2025-05-14 93.27 93.62 92.89 93.31 0.0M
2025-05-13 92.87 93.52 92.75 93.50 0.0M
2025-05-12 92.27 93.48 92.27 93.36 0.0M
2025-05-09 91.27 91.69 91.26 91.69 0.0M
2025-05-08 90.76 91.47 90.49 91.47 0.0M
2025-05-07 90.33 90.53 89.66 90.02 0.0M
2025-05-06 90.69 90.98 89.73 90.30 0.0M
2025-05-05 90.46 91.04 90.20 90.87 0.0M
2025-05-02 89.31 90.90 89.07 90.80 0.0M
2025-04-30 88.53 88.85 87.70 88.64 0.0M
2025-04-29 88.48 88.76 88.00 88.73 0.0M
2025-04-28 88.44 88.97 88.18 88.53 0.0M
2025-04-25 88.03 88.71 87.81 88.71 0.0M
2025-04-24 86.97 87.89 86.37 87.70 0.0M
2025-04-23 86.18 87.54 86.16 86.99 0.0M
2025-04-22 83.80 85.35 83.79 85.28 0.0M
2025-04-17 84.38 84.99 84.05 84.73 0.0M
2025-04-16 83.68 84.72 83.20 83.72 0.0M
2025-04-15 83.38 84.99 83.34 84.76 0.0M
2025-04-14 83.68 84.02 82.87 83.80 0.0M
2025-04-11 83.09 83.39 80.94 83.37 0.0M
2025-04-10 85.34 85.34 80.71 82.04 0.0M
2025-04-09 77.78 86.73 77.50 86.63 0.0M
2025-04-08 80.77 82.21 77.92 78.00 0.0M
2025-04-07 79.60 85.64 77.50 79.90 0.0M
2025-04-04 86.77 86.91 82.05 82.50 0.0M
2025-04-03 87.91 88.84 86.82 86.98 0.0M
2025-04-02 90.39 90.54 89.50 90.27 0.0M
2025-04-01 89.70 90.75 89.67 90.32 0.0M
2025-03-31 89.86 90.05 88.88 89.79 0.0M
2025-03-28 91.11 91.50 90.61 90.65 0.0M
2025-03-27 91.59 91.78 90.88 91.60 0.0M
2025-03-26 93.20 93.50 91.54 91.73 0.0M
2025-03-25 92.01 93.54 92.00 93.37 0.0M
2025-03-24 92.69 93.05 91.94 92.33 0.0M
2025-03-21 92.26 92.49 91.85 92.17 0.0M
2025-03-20 93.60 93.73 92.35 92.69 0.0M
2025-03-19 93.26 93.88 92.83 93.74 0.0M
2025-03-18 93.02 93.50 92.77 93.28 0.0M
2025-03-17 91.90 93.13 91.62 92.99 0.0M
2025-03-14 90.83 92.40 90.39 92.18 0.0M
2025-03-13 90.73 91.57 90.23 90.32 0.0M
2025-03-12 91.08 92.28 90.50 91.12 0.0M
2025-03-11 91.94 92.17 89.85 90.85 0.0M
2025-03-10 93.74 93.76 90.78 91.63 0.0M
2025-03-07 93.16 93.92 92.45 93.90 0.0M
2025-03-06 94.40 94.60 92.74 93.36 0.0M
2025-03-05 92.93 94.26 92.93 94.24 0.0M
2025-03-04 93.55 93.61 91.32 92.75 0.0M
2025-03-03 93.18 94.59 92.43 93.23 0.0M
2025-02-28 91.96 93.06 91.84 92.67 0.0M
2025-02-27 93.67 93.67 92.46 92.46 0.0M
2025-02-26 93.33 94.10 93.17 93.34 0.0M
2025-02-25 92.32 93.24 92.09 93.05 0.0M
2025-02-24 93.47 93.47 92.32 92.32 0.0M
2025-02-21 93.06 93.29 92.37 92.41 0.0M
2025-02-20 93.05 93.51 92.75 92.98 0.0M
2025-02-19 94.15 94.20 92.71 92.86 0.0M
2025-02-18 94.01 94.26 93.64 94.15 0.0M
2025-02-17 93.40 94.08 93.26 94.08 0.0M
2025-02-14 93.17 93.86 93.12 93.35 0.0M
2025-02-13 92.95 93.53 92.47 93.29 0.0M
2025-02-12 91.89 92.62 91.22 92.62 0.0M
2025-02-11 91.16 91.96 91.02 91.96 0.0M
2025-02-10 90.69 91.24 90.53 91.24 0.0M
2025-02-07 90.98 91.04 90.34 90.48 0.0M
2025-02-06 89.81 91.10 89.81 90.89 0.0M
2025-02-05 89.12 89.84 89.04 89.84 0.0M
2025-02-04 88.72 89.44 88.30 89.24 0.0M
2025-02-03 87.34 88.77 87.34 88.53 0.0M
2025-01-31 89.72 90.25 89.24 89.24 0.0M
2025-01-30 89.05 90.20 89.05 89.87 0.0M
2025-01-29 89.09 89.12 88.65 88.94 0.0M
2025-01-28 88.21 88.63 88.01 88.48 0.0M
2025-01-27 87.65 88.40 87.23 88.40 0.0M
2025-01-24 89.13 89.36 88.53 88.55 0.0M
2025-01-23 88.19 88.94 88.14 88.88 0.0M
2025-01-22 87.86 88.71 87.86 88.35 0.0M
2025-01-21 87.37 88.03 87.37 88.03 0.0M
2025-01-20 87.37 88.02 87.36 87.85 0.0M
2025-01-17 86.66 87.54 86.66 87.27 0.0M
2025-01-16 85.93 86.88 85.84 86.71 0.0M
2025-01-15 84.54 85.75 84.43 85.40 0.0M
2025-01-14 84.77 84.96 84.44 84.65 0.0M
2025-01-13 84.26 84.40 83.41 84.28 0.0M
2025-01-10 84.86 85.32 84.42 84.54 0.0M
2025-01-09 84.66 85.30 84.31 85.25 0.0M
2025-01-08 84.88 85.43 84.29 84.67 0.0M
2025-01-07 84.02 85.33 84.02 85.04 0.0M
2025-01-06 83.01 84.69 83.00 84.06 0.0M
2025-01-03 83.05 83.18 82.61 82.76 0.0M
2025-01-02 83.09 83.36 82.22 83.11 0.0M