iShares EURO STOXX UCITS ETF (DE) (STOXXEEX)

STOXXEEX
🏛️ 德国 →
59.45
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 59.61 59.64 59.39 59.45 0.0M
2025-10-02 59.38 59.54 59.23 59.45 0.0M
2025-10-01 58.30 59.17 58.10 59.07 0.0M
2025-09-30 58.13 58.40 57.90 58.32 0.0M
2025-09-29 58.23 58.23 57.99 58.06 0.0M
2025-09-26 57.69 58.00 57.60 58.00 0.0M
2025-09-25 57.71 57.71 57.22 57.38 0.0M
2025-09-24 57.69 57.81 57.54 57.68 0.0M
2025-09-23 57.65 57.98 57.57 57.65 0.0M
2025-09-22 57.64 57.69 57.36 57.50 0.0M
2025-09-19 57.62 57.83 57.57 57.57 0.0M
2025-09-18 57.39 57.69 57.27 57.67 0.0M
2025-09-17 57.25 57.25 56.90 56.95 0.0M
2025-09-16 57.84 57.84 57.10 57.10 0.0M
2025-09-15 57.42 57.78 57.42 57.67 0.0M
2025-09-12 58.16 58.22 57.89 58.22 0.0M
2025-09-11 57.91 58.36 57.73 58.12 0.0M
2025-09-10 58.00 58.16 57.75 57.75 0.0M
2025-09-09 57.57 58.00 57.57 57.96 0.0M
2025-09-08 57.40 57.69 57.40 57.69 0.0M
2025-09-05 57.75 57.75 57.20 57.30 0.0M
2025-09-04 57.21 57.41 57.02 57.39 0.0M
2025-09-03 57.09 57.27 56.90 57.10 0.0M
2025-09-02 57.60 57.60 56.86 57.00 0.0M
2025-09-01 57.73 57.88 57.65 57.77 0.0M
2025-08-29 57.98 58.06 57.65 57.74 0.0M
2025-08-28 58.29 58.36 57.97 58.12 0.0M
2025-08-27 58.37 58.37 57.97 58.02 0.0M
2025-08-26 58.24 58.34 57.99 58.19 0.0M
2025-08-25 59.07 59.11 58.72 58.72 0.0M
2025-08-22 58.82 59.09 58.72 59.09 0.0M
2025-08-21 58.90 58.94 58.67 58.81 0.0M
2025-08-20 58.67 59.05 58.67 59.04 0.0M
2025-08-19 58.75 59.09 58.67 58.90 0.0M
2025-08-18 58.91 58.94 58.44 58.71 0.0M
2025-08-15 58.94 58.94 58.71 58.74 0.0M
2025-08-14 58.28 58.78 58.23 58.74 0.0M
2025-08-13 58.01 58.26 58.01 58.25 0.0M
2025-08-12 57.79 57.91 57.60 57.77 0.0M
2025-08-11 57.97 58.04 57.64 57.64 0.0M
2025-08-08 57.67 57.98 57.67 57.91 0.0M
2025-08-07 57.13 57.77 57.13 57.45 0.0M
2025-08-06 56.97 57.11 56.90 56.93 0.0M
2025-08-05 56.94 57.00 56.75 56.75 0.0M
2025-08-04 56.35 56.73 56.22 56.65 0.0M
2025-08-01 57.21 57.21 55.88 56.09 0.0M
2025-07-31 58.10 58.25 57.47 57.54 0.0M
2025-07-30 58.00 58.07 57.75 57.81 0.0M
2025-07-29 57.73 58.11 57.63 57.91 0.0M
2025-07-28 58.43 58.51 57.37 57.47 0.0M
2025-07-25 57.78 57.90 57.34 57.90 0.0M
2025-07-24 58.37 58.37 57.66 57.66 0.0M
2025-07-23 57.65 58.35 57.49 58.35 0.0M
2025-07-22 57.26 57.29 56.95 57.17 0.0M
2025-07-21 57.35 57.53 57.25 57.37 0.0M
2025-07-18 57.80 57.80 57.29 57.29 0.0M
2025-07-17 57.31 57.65 57.21 57.62 0.0M
2025-07-16 57.06 57.27 56.75 57.07 0.0M
2025-07-15 57.77 57.77 57.31 57.42 0.0M
2025-07-14 57.22 57.68 57.02 57.68 0.0M
2025-07-11 57.86 57.93 57.49 57.50 0.0M
2025-07-10 58.23 58.35 58.05 58.05 0.0M
2025-07-09 57.46 58.33 57.46 58.26 0.0M
2025-07-08 57.06 57.64 57.06 57.64 0.0M
2025-07-07 56.89 57.24 56.77 57.13 0.0M
2025-07-04 56.91 57.02 56.67 56.75 0.0M
2025-07-03 57.09 57.25 57.02 57.22 0.0M
2025-07-02 56.99 57.04 56.76 57.04 0.0M
2025-07-01 56.98 57.02 56.54 56.84 0.0M
2025-06-30 57.21 57.32 56.90 56.96 0.0M
2025-06-27 56.75 56.81 56.66 56.80 0.0M
2025-06-26 56.38 56.44 56.10 56.34 0.0M
2025-06-25 56.80 56.80 56.34 56.34 0.0M
2025-06-24 56.85 56.91 56.58 56.89 0.0M
2025-06-23 55.67 56.09 55.46 55.99 0.0M
2025-06-20 55.77 56.20 55.77 56.05 0.0M
2025-06-19 55.88 56.01 55.60 55.60 0.0M
2025-06-18 56.39 56.48 56.04 56.27 0.0M
2025-06-17 56.35 56.58 56.20 56.58 0.0M
2025-06-16 56.46 56.96 56.46 56.68 0.0M
2025-06-13 56.65 57.07 56.65 57.07 0.0M
2025-06-12 57.39 57.55 57.16 57.54 0.0M
2025-06-11 58.02 58.10 57.90 57.90 0.0M
2025-06-10 58.04 58.07 57.86 57.86 0.0M
2025-06-09 58.05 58.11 57.90 57.98 0.0M
2025-06-06 58.02 58.05 57.95 58.02 0.0M
2025-06-05 57.74 58.12 57.74 57.76 0.0M
2025-06-04 57.89 57.97 57.75 57.93 0.0M
2025-06-03 57.61 57.79 57.20 57.62 0.0M
2025-06-02 57.48 57.63 57.15 57.63 0.0M
2025-05-30 57.75 57.87 57.66 57.70 0.0M
2025-05-29 58.34 58.35 57.61 57.61 0.0M
2025-05-28 58.05 58.10 57.68 57.70 0.0M
2025-05-27 57.73 58.08 57.73 58.08 0.0M
2025-05-26 58.00 58.00 57.62 57.70 0.0M
2025-05-23 57.93 58.00 56.31 56.88 0.0M
2025-05-22 57.85 57.93 57.55 57.93 0.0M
2025-05-21 58.03 58.27 57.67 57.67 0.0M
2025-05-20 57.89 58.23 57.84 58.23 0.0M
2025-05-19 57.53 57.95 57.29 57.95 0.0M
2025-05-16 57.39 57.67 57.39 57.59 0.0M
2025-05-15 56.77 57.45 56.77 57.45 0.0M
2025-05-14 57.20 57.28 57.01 57.06 0.0M
2025-05-13 56.83 57.11 56.83 57.06 0.0M
2025-05-12 56.80 57.24 56.78 56.97 0.0M
2025-05-09 56.12 56.37 56.12 56.37 0.0M
2025-05-08 55.74 55.82 55.69 55.76 0.0M
2025-05-07 55.67 55.67 55.32 55.47 0.0M
2025-05-06 55.81 55.86 55.10 55.63 0.0M
2025-05-05 55.53 55.85 55.53 55.74 0.0M
2025-05-02 55.06 55.70 54.74 55.56 0.0M
2025-04-30 54.16 54.46 53.78 53.78 0.0M
2025-04-29 54.02 54.37 54.00 54.36 0.0M
2025-04-28 53.99 54.27 53.76 53.76 0.0M
2025-04-25 53.68 54.02 53.68 54.02 0.0M
2025-04-24 53.23 53.61 52.93 53.61 0.0M
2025-04-23 53.03 53.39 53.02 53.19 0.0M
2025-04-22 51.65 52.47 51.60 52.47 0.0M
2025-04-17 52.01 52.17 51.75 52.17 0.0M
2025-04-16 51.41 51.87 51.28 51.58 0.0M
2025-04-15 51.58 52.19 51.57 52.19 0.0M
2025-04-14 50.95 51.36 50.81 51.36 0.0M
2025-04-11 50.82 50.82 49.56 50.25 0.0M
2025-04-10 52.24 52.31 49.48 49.50 0.0M
2025-04-09 47.53 53.03 47.53 52.97 0.0M
2025-04-08 49.52 50.24 48.01 48.01 0.0M
2025-04-07 48.95 49.93 47.19 48.96 0.0M
2025-04-04 52.98 53.08 50.09 50.40 0.0M
2025-04-03 53.18 54.01 53.09 53.10 0.0M
2025-04-02 54.84 54.84 54.28 54.64 0.0M
2025-04-01 54.73 54.97 54.50 54.50 0.0M
2025-03-31 54.56 54.61 53.94 54.55 0.0M
2025-03-28 55.42 55.42 54.94 54.97 0.0M
2025-03-27 55.28 55.66 55.23 55.41 0.0M
2025-03-26 56.45 56.45 56.00 56.06 0.0M
2025-03-25 55.90 56.59 55.90 56.34 0.0M
2025-03-24 56.36 56.39 55.81 56.07 0.0M
2025-03-21 55.92 56.14 55.78 56.05 0.0M
2025-03-20 56.83 56.83 56.00 56.13 0.0M
2025-03-19 56.49 56.93 56.44 56.93 0.0M
2025-03-18 56.39 56.76 56.32 56.70 0.0M
2025-03-17 55.81 56.47 55.51 56.47 0.0M
2025-03-14 55.29 56.15 55.01 56.15 0.0M
2025-03-13 55.12 55.53 54.80 54.80 0.0M
2025-03-12 55.25 55.71 55.13 55.39 0.0M
2025-03-11 55.76 55.91 54.53 55.00 0.0M
2025-03-10 56.90 56.90 55.15 55.15 0.0M
2025-03-07 56.47 56.94 56.17 56.94 0.0M
2025-03-06 57.17 57.17 56.21 56.68 0.0M
2025-03-05 56.06 57.01 56.06 57.01 0.0M
2025-03-04 56.29 56.38 55.18 56.38 0.0M
2025-03-03 56.30 57.06 55.83 56.85 0.0M
2025-02-28 55.46 56.13 55.41 55.41 0.0M
2025-02-27 56.13 56.17 55.76 56.01 0.0M
2025-02-26 56.15 56.50 56.09 56.15 0.0M
2025-02-25 55.52 56.14 55.52 56.14 0.0M
2025-02-24 55.99 56.05 55.52 55.65 0.0M
2025-02-21 55.81 56.00 55.52 55.52 0.0M
2025-02-20 55.98 56.01 55.70 55.80 0.0M
2025-02-19 56.57 56.57 55.72 55.77 0.0M
2025-02-18 56.50 56.60 56.31 56.43 0.0M
2025-02-17 56.06 56.49 55.93 56.49 0.0M
2025-02-14 56.00 56.22 55.93 56.13 0.0M
2025-02-13 55.69 56.01 55.59 55.86 0.0M
2025-02-12 55.15 55.63 55.11 55.63 0.0M
2025-02-11 54.66 55.00 54.66 55.00 0.0M
2025-02-10 54.46 54.87 54.43 54.87 0.0M
2025-02-07 54.72 54.72 54.50 54.55 0.0M
2025-02-06 54.08 54.61 54.08 54.61 0.0M
2025-02-05 53.67 53.77 53.65 53.71 0.0M
2025-02-04 53.47 53.73 53.32 53.73 0.0M
2025-02-03 52.53 53.50 52.53 53.50 0.0M
2025-01-31 54.03 54.27 53.98 53.99 0.0M
2025-01-30 53.88 54.34 53.88 53.98 0.0M
2025-01-29 53.70 53.70 53.42 53.42 0.0M
2025-01-28 53.16 53.48 53.10 53.36 0.0M
2025-01-27 52.76 53.17 52.65 53.09 0.0M
2025-01-24 53.50 53.72 53.24 53.24 0.0M
2025-01-23 52.96 53.52 52.96 53.35 0.0M
2025-01-22 53.22 53.33 53.09 53.14 0.0M
2025-01-21 52.80 53.00 52.76 52.85 0.0M
2025-01-20 52.64 53.00 52.64 52.97 0.0M
2025-01-17 52.45 52.71 52.41 52.61 0.0M
2025-01-16 52.14 52.22 51.99 52.13 0.0M
2025-01-15 51.10 51.75 51.10 51.60 0.0M
2025-01-14 51.10 51.27 51.03 51.03 0.0M
2025-01-13 50.79 50.87 50.50 50.68 0.0M
2025-01-10 51.43 51.43 51.15 51.15 0.0M
2025-01-09 51.20 51.47 51.17 51.38 0.0M
2025-01-08 51.15 51.53 51.06 51.33 0.0M
2025-01-07 51.14 51.57 51.02 51.42 0.0M
2025-01-06 50.52 51.20 50.35 50.83 0.0M
2025-01-03 50.55 50.55 50.26 50.34 0.0M
2025-01-02 50.33 50.66 50.07 50.27 0.0M