Xtrackers Portfolio UCITS ETF 1C (XQUI)

XQUI
🏛️ 德国 →
316.70
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
2025-10-03 317.65 320.10 316.70 316.70 0.0M
2025-10-02 316.45 318.90 316.45 317.00 0.0M
2025-10-01 314.75 317.80 314.75 317.25 0.0M
2025-09-30 313.60 316.80 313.60 315.70 0.0M
2025-09-29 314.45 316.60 314.15 314.35 0.0M
2025-09-26 313.75 315.95 313.75 314.25 0.0M
2025-09-25 313.75 315.70 313.20 313.45 0.0M
2025-09-24 313.85 316.90 313.50 313.50 0.0M
2025-09-23 314.50 317.35 312.80 312.80 0.0M
2025-09-22 314.55 316.55 314.35 314.65 0.0M
2025-09-19 313.60 317.20 313.60 314.95 0.0M
2025-09-18 313.00 315.90 313.00 313.65 0.0M
2025-09-17 311.65 314.70 310.75 312.00 0.0M
2025-09-16 313.60 315.50 311.35 311.65 0.0M
2025-09-15 313.50 315.80 313.00 313.30 0.0M
2025-09-12 312.75 315.35 312.75 312.90 0.0M
2025-09-11 312.05 315.45 312.05 313.30 0.0M
2025-09-10 312.45 313.65 311.55 311.55 0.0M
2025-09-09 310.70 313.30 310.70 311.55 0.0M
2025-09-08 310.20 312.80 310.10 310.10 0.0M
2025-09-05 310.45 312.40 308.60 309.40 0.0M
2025-09-04 308.90 311.25 308.90 309.80 0.0M
2025-09-03 308.65 310.10 307.75 308.20 0.0M
2025-09-02 308.35 310.00 307.00 308.25 0.0M
2025-09-01 308.15 311.55 308.15 308.75 0.0M
2025-08-29 310.75 311.45 308.60 308.80 0.0M
2025-08-28 310.60 313.15 310.60 311.00 0.0M
2025-08-27 311.15 312.95 310.30 310.55 0.0M
2025-08-26 310.90 312.90 310.25 310.60 0.0M
2025-08-25 309.50 313.70 309.50 311.85 0.0M
2025-08-22 307.30 312.15 307.30 309.35 0.0M
2025-08-21 308.65 309.55 307.20 307.25 0.0M
2025-08-20 307.00 311.00 307.00 309.00 0.0M
2025-08-19 308.90 310.80 307.60 307.70 0.0M
2025-08-18 308.75 310.75 308.75 309.40 0.0M
2025-08-15 310.05 312.05 308.50 308.50 0.0M
2025-08-14 308.45 310.60 308.45 309.35 0.0M
2025-08-13 308.20 310.50 308.15 308.70 0.0M
2025-08-12 306.90 308.55 306.90 307.85 0.0M
2025-08-11 306.85 309.45 306.60 306.75 0.0M
2025-08-08 306.20 308.70 306.20 306.50 0.0M
2025-08-07 305.90 309.05 305.35 305.75 0.0M
2025-08-06 306.05 307.70 305.30 305.45 0.0M
2025-08-05 306.85 308.90 305.10 305.35 0.0M
2025-08-04 303.55 307.25 303.55 305.90 0.0M
2025-08-01 305.95 307.95 302.70 302.70 0.0M
2025-07-31 308.90 310.65 306.60 306.60 0.0M
2025-07-30 306.70 309.50 306.60 306.60 0.0M
2025-07-29 306.55 309.15 306.05 306.05 0.0M
2025-07-28 305.80 308.00 305.45 305.50 0.0M
2025-07-25 303.55 306.20 303.55 304.65 0.0M
2025-07-24 305.25 306.40 303.50 303.50 0.0M
2025-07-23 304.35 306.25 304.35 304.90 0.0M
2025-07-22 302.80 305.20 302.45 303.15 0.0M
2025-07-21 303.65 306.05 302.85 302.85 0.0M
2025-07-18 304.65 305.75 303.10 303.10 0.0M
2025-07-17 302.95 305.55 302.95 304.35 0.0M
2025-07-16 300.75 304.30 300.75 302.35 0.0M
2025-07-15 302.30 304.95 302.00 302.00 0.0M
2025-07-14 300.45 303.20 300.45 301.80 0.0M
2025-07-11 302.75 304.30 301.50 301.75 0.0M
2025-07-10 302.05 304.70 302.05 303.25 0.0M
2025-07-09 301.35 304.25 301.35 302.60 0.0M
2025-07-08 300.65 303.50 300.65 300.75 0.0M
2025-07-07 299.80 303.40 299.80 300.20 0.0M
2025-07-04 300.10 302.35 299.30 299.30 0.0M
2025-07-03 300.50 303.00 300.50 300.70 0.0M
2025-07-02 300.15 302.15 299.70 299.90 0.0M
2025-07-01 299.70 301.40 299.45 299.60 0.0M
2025-06-30 300.55 302.00 299.40 300.00 0.0M
2025-06-27 299.70 301.90 299.45 299.50 0.0M
2025-06-26 298.35 300.65 298.35 299.20 0.0M
2025-06-25 298.90 301.55 297.60 297.60 0.0M
2025-06-24 298.20 300.80 298.20 299.20 0.0M
2025-06-23 297.00 299.45 296.00 297.30 0.0M
2025-06-20 297.25 300.40 296.95 297.05 0.0M
2025-06-19 297.20 299.45 297.00 297.10 0.0M
2025-06-18 297.25 300.35 297.25 298.00 0.0M
2025-06-17 296.95 300.40 296.95 297.45 0.0M
2025-06-16 296.10 301.05 296.10 298.20 0.0M
2025-06-13 294.50 300.50 294.50 295.40 0.0M
2025-06-12 299.45 301.80 299.15 299.15 0.0M
2025-06-11 301.90 304.10 300.60 300.60 0.0M
2025-06-10 302.10 303.40 300.95 301.05 0.0M
2025-06-09 301.20 302.90 301.20 301.55 0.0M
2025-06-06 299.55 302.50 299.55 301.00 0.0M
2025-06-05 300.20 304.05 298.20 298.20 0.0M
2025-06-04 300.45 303.35 299.70 303.35 0.0M
2025-06-03 297.85 301.30 297.85 299.60 0.0M
2025-06-02 294.95 299.10 294.95 297.90 0.0M
2025-05-30 297.05 300.70 296.00 297.30 0.0M
2025-05-29 301.40 302.75 297.00 297.00 0.0M
2025-05-28 298.25 301.45 298.25 298.70 0.0M
2025-05-27 296.40 300.60 296.40 298.60 0.0M
2025-05-26 295.65 299.35 295.65 296.55 0.0M
2025-05-23 298.15 299.20 295.30 295.65 0.0M
2025-05-22 296.80 299.15 296.80 298.95 0.0M
2025-05-21 297.85 300.75 297.05 297.05 0.0M
2025-05-20 299.85 302.90 299.05 299.25 0.0M
2025-05-19 297.85 301.40 297.85 300.00 0.0M
2025-05-16 299.75 302.30 299.75 301.20 0.0M
2025-05-15 297.75 301.75 297.75 299.95 0.0M
2025-05-14 299.65 301.10 298.05 298.05 0.0M
2025-05-13 299.75 301.70 299.75 300.15 0.0M
2025-05-12 294.85 300.80 294.85 300.35 0.0M
2025-05-09 293.15 295.90 292.90 293.05 0.0M
2025-05-08 293.15 296.10 293.15 293.60 0.0M
2025-05-07 292.20 294.10 292.20 292.90 0.0M
2025-05-06 291.20 294.00 291.20 292.95 0.0M
2025-05-05 290.45 295.05 290.45 291.80 0.0M
2025-05-02 290.20 295.25 290.20 292.30 0.0M
2025-04-30 287.10 290.90 287.10 289.20 0.0M
2025-04-29 287.10 290.35 287.10 288.55 0.0M
2025-04-28 285.45 290.00 285.45 287.45 0.0M
2025-04-25 286.90 289.25 285.65 286.00 0.0M
2025-04-24 282.40 288.25 282.40 286.10 0.0M
2025-04-23 277.85 286.55 277.85 282.70 0.0M
2025-04-22 275.10 279.60 275.10 277.40 0.0M
2025-04-17 279.90 281.55 278.75 278.75 0.0M
2025-04-16 277.25 283.30 276.10 276.10 0.0M
2025-04-15 279.00 285.00 279.00 280.30 0.0M
2025-04-14 278.95 283.85 277.45 279.00 0.0M
2025-04-11 278.55 279.55 275.35 278.65 0.0M
2025-04-10 283.65 283.65 270.40 272.30 0.0M
2025-04-09 269.10 283.10 265.50 283.10 0.0M
2025-04-08 277.55 283.75 267.85 267.85 0.0M
2025-04-07 265.20 275.80 265.20 272.55 0.0M
2025-04-04 283.30 286.25 272.15 273.05 0.0M
2025-04-03 287.60 290.95 285.35 285.35 0.0M
2025-04-02 294.80 296.60 293.40 294.05 0.0M
2025-04-01 294.15 296.95 293.35 294.55 0.0M
2025-03-31 293.35 295.15 293.00 295.15 0.0M
2025-03-28 296.75 298.55 292.50 292.50 0.0M
2025-03-27 297.50 299.55 296.05 296.15 0.0M
2025-03-26 298.70 300.65 296.40 296.40 0.0M
2025-03-25 297.40 300.45 297.40 298.60 0.0M
2025-03-24 298.05 300.45 297.95 298.05 0.0M
2025-03-21 295.80 298.65 295.80 296.90 0.0M
2025-03-20 296.65 299.75 295.75 295.75 0.0M
2025-03-19 294.25 298.75 294.25 296.75 0.0M
2025-03-18 294.85 297.45 294.05 294.15 0.0M
2025-03-17 293.10 297.30 293.10 294.70 0.0M
2025-03-14 292.00 295.25 292.00 293.50 0.0M
2025-03-13 290.85 295.40 290.80 291.70 0.0M
2025-03-12 290.25 294.30 290.25 291.05 0.0M
2025-03-11 293.60 295.35 287.80 288.75 0.0M
2025-03-10 297.20 299.20 292.85 293.05 0.0M
2025-03-07 297.45 299.75 297.15 297.85 0.0M
2025-03-06 299.75 300.30 294.00 295.95 0.0M
2025-03-05 302.45 304.10 298.10 298.15 0.0M
2025-03-04 303.90 305.10 302.35 303.60 0.0M
2025-03-03 305.25 308.30 302.95 302.95 0.0M
2025-02-28 302.80 306.20 302.80 305.45 0.0M
2025-02-27 305.70 307.20 303.10 303.10 0.0M
2025-02-26 306.25 309.70 306.00 306.10 0.0M
2025-02-25 305.95 308.55 305.95 307.10 0.0M
2025-02-24 308.35 309.45 307.15 307.20 0.0M
2025-02-21 308.35 311.30 307.30 307.30 0.0M
2025-02-20 308.20 309.60 307.75 308.50 0.0M
2025-02-19 308.20 309.80 308.20 308.80 0.0M
2025-02-18 307.60 309.90 307.60 308.55 0.0M
2025-02-17 307.15 309.60 306.40 307.40 0.0M
2025-02-14 308.35 308.80 307.65 307.65 0.0M
2025-02-13 307.85 309.75 307.30 308.65 0.0M
2025-02-12 307.90 309.15 307.25 307.25 0.0M
2025-02-11 308.35 310.20 306.90 308.10 0.0M
2025-02-10 305.65 310.00 305.65 308.80 0.0M
2025-02-07 307.85 309.75 307.15 307.15 0.0M
2025-02-06 307.70 309.90 307.70 308.00 0.0M
2025-02-05 302.80 307.90 302.80 307.25 0.0M
2025-02-04 305.70 307.75 305.70 306.65 0.0M
2025-02-03 302.60 307.60 302.60 306.25 0.0M
2025-01-31 305.80 308.55 304.10 304.10 0.0M
2025-01-30 302.40 307.10 302.40 306.40 0.0M
2025-01-29 301.95 306.35 301.95 302.50 0.0M
2025-01-28 301.65 304.85 301.65 302.55 0.0M
2025-01-27 300.15 304.20 300.15 300.65 0.0M
2025-01-24 302.50 305.65 302.45 302.45 0.0M
2025-01-23 304.90 305.60 303.50 303.60 0.0M
2025-01-22 302.05 305.30 302.05 303.10 0.0M
2025-01-21 300.45 304.60 300.45 303.05 0.0M
2025-01-20 301.00 304.65 301.00 301.00 0.0M
2025-01-17 299.75 304.15 299.75 302.20 0.0M
2025-01-16 300.40 303.00 300.40 300.75 0.0M
2025-01-15 296.65 301.90 296.65 300.60 0.0M
2025-01-14 297.10 300.60 296.70 296.75 0.0M
2025-01-13 296.40 299.45 296.40 297.75 0.0M
2025-01-10 298.85 301.75 297.35 297.35 0.0M
2025-01-09 298.00 302.40 298.00 298.70 0.0M
2025-01-08 297.90 301.85 297.90 298.90 0.0M
2025-01-07 296.80 302.10 296.80 298.95 0.0M
2025-01-06 300.35 302.35 299.25 299.25 0.0M
2025-01-03 299.50 302.75 299.50 300.45 0.0M
2025-01-02 298.55 302.90 298.55 300.45 0.0M