iShares Core S&P 500 UCITS ETF USD (Acc) (CSPX)

CSPX
🏛️ 德国 →
606.48
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
2025-09-26 605.34 607.44 604.20 606.48 0.0M
2025-09-25 604.06 605.16 601.38 604.68 0.0M
2025-09-24 603.62 607.26 603.18 604.38 0.0M
2025-09-23 606.46 606.92 602.78 602.78 0.0M
2025-09-22 605.92 606.46 602.76 606.38 0.0M
2025-09-19 602.28 605.46 601.50 604.90 0.0M
2025-09-18 599.98 603.76 599.40 601.44 0.0M
2025-09-17 595.58 596.72 594.38 594.54 0.0M
2025-09-16 599.94 600.90 594.84 594.84 0.0M
2025-09-15 600.04 601.38 599.12 599.86 0.0M
2025-09-12 598.96 600.88 598.92 599.94 0.0M
2025-09-11 596.78 599.36 596.72 599.34 0.0M
2025-09-10 596.74 598.00 595.28 596.16 0.0M
2025-09-09 590.16 592.86 590.16 592.86 0.0M
2025-09-08 591.34 592.06 589.84 589.84 0.0M
2025-09-05 596.30 596.30 587.24 588.90 0.0M
2025-09-04 591.72 594.74 591.72 594.74 0.0M
2025-09-03 589.32 591.40 588.16 588.50 0.0M
2025-09-02 589.70 590.40 583.84 586.34 0.0M
2025-09-01 588.32 590.36 587.36 590.36 0.0M
2025-08-29 594.70 594.72 588.74 588.90 0.0M
2025-08-28 593.96 595.86 592.16 594.52 0.0M
2025-08-27 594.68 596.84 594.06 594.38 0.0M
2025-08-26 591.14 591.44 589.26 591.28 0.0M
2025-08-25 590.22 593.06 588.42 593.06 0.0M
2025-08-22 586.48 590.48 586.48 588.74 0.0M
2025-08-21 586.50 587.10 583.76 584.32 0.0M
2025-08-20 587.12 587.36 580.86 585.96 0.0M
2025-08-19 588.54 589.92 586.76 587.60 0.0M
2025-08-18 588.54 589.92 588.16 589.58 0.0M
2025-08-15 592.92 592.92 588.22 589.08 0.0M
2025-08-14 588.42 593.08 588.42 593.08 0.0M
2025-08-13 589.12 589.84 587.34 588.86 0.0M
2025-08-12 585.68 589.00 585.06 588.98 0.0M
2025-08-11 585.28 588.64 584.90 585.30 0.0M
2025-08-08 581.68 585.08 581.68 585.08 0.0M
2025-08-07 581.64 585.06 579.66 579.66 0.0M
2025-08-06 583.68 583.68 579.24 580.96 0.0M
2025-08-05 585.48 586.76 580.38 581.34 0.0M
2025-08-04 576.78 583.22 576.62 583.22 0.0M
2025-08-01 589.90 589.90 575.66 576.64 0.0M
2025-07-31 598.70 600.12 594.58 594.58 0.0M
2025-07-30 588.22 593.80 588.22 593.08 0.0M
2025-07-29 589.70 592.40 589.12 589.12 0.0M
2025-07-28 583.08 587.76 583.08 587.34 0.0M
2025-07-25 578.98 581.24 578.22 581.14 0.0M
2025-07-24 576.84 578.18 576.00 577.88 0.0M
2025-07-23 574.72 576.70 574.64 575.80 0.0M
2025-07-22 575.10 576.06 571.46 573.00 0.0M
2025-07-21 578.10 578.74 576.58 578.06 0.0M
2025-07-18 579.82 579.82 576.02 577.54 0.0M
2025-07-17 576.92 579.14 576.50 579.14 0.0M
2025-07-16 571.98 576.48 568.24 572.28 0.0M
2025-07-15 574.12 576.06 573.42 575.00 0.0M
2025-07-14 568.92 573.26 568.06 572.96 0.0M
2025-07-11 571.70 571.86 568.88 571.60 0.0M
2025-07-10 567.48 573.48 567.48 573.48 0.0M
2025-07-09 566.02 570.04 566.00 569.18 0.0M
2025-07-08 566.68 568.24 565.54 566.62 0.0M
2025-07-07 566.22 569.40 566.22 566.86 0.0M
2025-07-04 565.92 565.94 564.60 564.80 0.0M
2025-07-03 563.24 569.86 562.96 568.80 0.0M
2025-07-02 563.36 563.36 561.54 562.02 0.0M
2025-07-01 560.30 561.80 558.44 561.68 0.0M
2025-06-30 563.52 564.06 560.24 560.24 0.0M
2025-06-27 560.28 562.20 559.14 562.18 0.0M
2025-06-26 557.20 558.78 555.64 557.84 0.0M
2025-06-25 559.86 561.22 558.12 558.12 0.0M
2025-06-24 557.10 559.92 557.10 559.92 0.0M
2025-06-23 551.40 555.60 551.08 554.42 0.0M
2025-06-20 553.00 555.92 549.90 551.64 0.0M
2025-06-19 553.12 553.56 550.64 551.76 0.0M
2025-06-18 555.02 557.30 554.50 555.48 0.0M
2025-06-17 553.70 556.82 552.94 555.96 0.0M
2025-06-16 553.08 556.28 552.20 555.94 0.0M
2025-06-13 550.44 555.70 550.44 554.06 0.0M
2025-06-12 555.58 556.88 550.86 556.22 0.0M
2025-06-11 562.10 562.70 557.88 559.34 0.0M
2025-06-10 561.12 562.58 559.84 562.58 0.0M
2025-06-09 559.04 561.98 559.04 561.06 0.0M
2025-06-06 555.34 561.72 555.34 560.64 0.0M
2025-06-05 556.66 558.64 552.28 556.18 0.0M
2025-06-04 559.36 560.22 556.56 557.52 0.0M
2025-06-03 551.68 559.74 550.46 559.72 0.0M
2025-06-02 549.90 552.30 548.70 552.30 0.0M
2025-05-30 554.56 555.52 549.12 550.38 0.0M
2025-05-29 564.78 566.22 551.70 553.54 0.0M
2025-05-28 556.94 558.16 555.14 557.46 0.0M
2025-05-27 549.68 556.04 549.68 555.54 0.0M
2025-05-26 548.58 550.30 548.58 549.94 0.0M
2025-05-23 549.14 550.28 540.78 544.98 0.0M
2025-05-22 549.58 554.00 547.80 554.00 0.0M
2025-05-21 554.76 557.02 548.66 548.66 0.0M
2025-05-20 562.60 564.50 561.64 562.22 0.0M
2025-05-19 561.74 565.68 555.66 565.54 0.0M
2025-05-16 561.84 568.08 561.32 568.08 0.0M
2025-05-15 557.48 563.94 555.56 563.94 0.0M
2025-05-14 560.58 560.86 556.30 560.76 0.0M
2025-05-13 558.22 562.46 557.72 561.56 0.0M
2025-05-12 545.08 561.50 545.08 560.30 0.0M
2025-05-09 537.34 537.64 532.60 534.58 0.0M
2025-05-08 535.38 542.02 532.48 541.24 0.0M
2025-05-07 526.76 528.48 525.64 527.80 0.0M
2025-05-06 529.02 529.16 524.34 524.34 0.0M
2025-05-05 530.34 534.46 528.56 534.46 0.0M
2025-05-02 530.04 535.22 527.14 534.26 0.0M
2025-04-30 517.80 520.30 512.58 518.06 0.0M
2025-04-29 517.36 518.00 514.42 517.56 0.0M
2025-04-28 514.14 518.00 510.02 515.88 0.0M
2025-04-25 516.52 516.94 511.32 516.82 0.0M
2025-04-24 502.90 511.94 499.37 511.94 0.0M
2025-04-23 502.86 512.02 501.20 503.66 0.0M
2025-04-22 480.52 492.95 480.52 487.83 0.0M
2025-04-17 498.24 499.69 492.95 498.87 0.0M
2025-04-16 497.22 502.26 497.11 497.58 0.0M
2025-04-15 506.60 512.40 504.90 509.84 0.0M
2025-04-14 504.98 509.82 502.54 507.88 0.0M
2025-04-11 502.76 504.82 486.76 502.84 0.0M
2025-04-10 528.34 528.54 489.58 500.30 0.0M
2025-04-09 469.72 534.08 469.72 532.32 0.0M
2025-04-08 498.10 513.90 477.23 483.06 0.0M
2025-04-07 471.96 502.52 464.69 495.52 0.0M
2025-04-04 516.12 519.10 496.67 498.32 0.0M
2025-04-03 533.86 534.50 520.92 521.46 0.0M
2025-04-02 553.78 556.86 548.20 552.56 0.0M
2025-04-01 550.28 556.26 548.58 552.96 0.0M
2025-03-31 543.66 549.92 539.98 549.92 0.0M
2025-03-28 559.58 561.54 548.00 548.00 0.0M
2025-03-27 563.40 564.80 560.62 562.10 0.0M
2025-03-26 568.78 570.64 564.34 564.34 0.0M
2025-03-25 567.32 569.62 566.66 569.62 0.0M
2025-03-24 560.04 567.20 560.00 566.18 0.0M
2025-03-21 554.90 555.30 550.80 554.94 0.0M
2025-03-20 556.94 560.78 553.68 553.88 0.0M
2025-03-19 547.12 553.94 546.82 553.94 0.0M
2025-03-18 550.90 551.52 544.04 546.08 0.0M
2025-03-17 547.20 554.10 547.20 552.62 0.0M
2025-03-14 544.42 550.02 543.32 550.02 0.0M
2025-03-13 545.34 549.18 539.84 540.58 0.0M
2025-03-12 543.90 550.26 540.94 545.72 0.0M
2025-03-11 550.24 550.24 538.44 544.20 0.0M
2025-03-10 563.12 563.14 547.78 551.34 0.0M
2025-03-07 563.60 566.74 556.78 565.24 0.0M
2025-03-06 573.98 573.98 563.10 564.58 0.0M
2025-03-05 580.84 580.84 566.78 575.96 0.0M
2025-03-04 594.72 594.72 579.98 583.42 0.0M
2025-03-03 609.32 609.32 591.82 591.82 0.0M
2025-02-28 599.22 601.82 598.10 600.02 0.0M
2025-02-27 606.92 607.92 600.00 600.00 0.0M
2025-02-26 603.98 606.80 602.28 602.28 0.0M
2025-02-25 607.18 607.18 598.48 602.36 0.0M
2025-02-24 611.48 613.52 608.22 610.42 0.0M
2025-02-21 619.38 621.70 613.00 613.28 0.0M
2025-02-20 624.14 624.36 617.12 617.54 0.0M
2025-02-19 622.84 626.14 622.44 626.14 0.0M
2025-02-18 622.50 623.90 620.62 621.84 0.0M
2025-02-17 620.14 621.18 619.64 621.08 0.0M
2025-02-14 621.04 621.26 617.58 617.92 0.0M
2025-02-13 616.04 620.38 615.54 620.08 0.0M
2025-02-12 621.66 621.66 617.02 618.52 0.0M
2025-02-11 622.78 623.02 621.12 622.50 0.0M
2025-02-10 622.02 624.72 621.54 624.26 0.0M
2025-02-07 621.20 623.40 620.36 621.52 0.0M
2025-02-06 620.48 622.56 620.30 620.44 0.0M
2025-02-05 613.96 616.24 611.56 615.68 0.0M
2025-02-04 617.72 617.72 613.48 617.00 0.0M
2025-02-03 616.44 619.96 613.56 619.96 0.0M
2025-01-31 621.06 624.96 619.92 619.92 0.0M
2025-01-30 617.02 618.98 614.40 617.96 0.0M
2025-01-29 618.12 619.56 614.30 614.40 0.0M
2025-01-28 610.44 618.02 609.96 618.02 0.0M
2025-01-27 610.60 610.60 599.44 606.64 0.0M
2025-01-24 618.66 619.60 616.50 617.08 0.0M
2025-01-23 619.90 621.38 618.72 621.22 0.0M
2025-01-22 618.38 621.40 616.66 620.30 0.0M
2025-01-21 615.10 618.06 613.94 615.48 0.0M
2025-01-20 617.06 618.06 613.84 615.08 0.0M
2025-01-17 613.18 620.04 612.96 620.04 0.0M
2025-01-16 615.44 615.90 611.96 612.28 0.0M
2025-01-15 601.54 613.54 601.54 613.54 0.0M
2025-01-14 606.28 606.76 599.48 603.28 0.0M
2025-01-13 602.74 603.96 599.22 603.96 0.0M
2025-01-10 608.54 608.58 602.76 603.68 0.0M
2025-01-09 608.06 608.92 607.26 608.92 0.0M
2025-01-08 607.18 609.72 604.84 607.64 0.0M
2025-01-07 608.22 611.58 606.32 607.66 0.0M
2025-01-06 611.92 614.36 609.08 611.48 0.0M
2025-01-03 607.50 612.08 605.44 611.10 0.0M
2025-01-02 603.86 611.46 602.76 602.76 0.0M