Xtrackers MSCI Europe UCITS ETF 1D (XIEE)

XIEE
🏛️ 德国 →
80.80
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 80.71 80.83 80.70 80.80 0.0M
2025-10-02 80.55 80.60 80.40 80.47 0.0M
2025-10-01 79.05 79.97 79.05 79.97 0.0M
2025-09-30 78.55 78.95 78.45 78.95 0.0M
2025-09-29 78.73 78.81 78.66 78.67 0.0M
2025-09-26 78.12 78.53 78.11 78.53 0.0M
2025-09-25 78.12 78.12 77.80 77.92 0.0M
2025-09-24 78.37 78.52 78.30 78.38 0.0M
2025-09-23 78.44 78.75 78.44 78.59 0.0M
2025-09-22 78.46 78.46 78.20 78.34 0.0M
2025-09-19 78.56 78.81 78.45 78.50 0.0M
2025-09-18 78.24 78.58 78.20 78.58 0.0M
2025-09-17 78.04 78.04 77.89 77.94 0.0M
2025-09-16 78.79 78.79 77.93 77.93 0.0M
2025-09-15 78.73 78.91 78.68 78.83 0.0M
2025-09-12 78.62 78.62 78.45 78.50 0.0M
2025-09-11 78.34 78.57 78.24 78.55 0.0M
2025-09-10 78.50 78.56 78.16 78.20 0.0M
2025-09-09 78.22 78.41 78.02 78.17 0.0M
2025-09-08 77.97 78.17 77.86 78.12 0.0M
2025-09-05 78.07 78.12 77.77 77.77 0.0M
2025-09-04 77.44 77.90 77.44 77.86 0.0M
2025-09-03 77.28 77.40 77.00 77.39 0.0M
2025-09-02 77.89 77.89 76.84 76.84 0.0M
2025-09-01 78.07 78.08 77.92 78.03 0.0M
2025-08-29 78.19 78.19 77.80 77.80 0.0M
2025-08-28 78.67 78.68 78.21 78.28 0.0M
2025-08-27 78.58 78.58 78.43 78.43 0.0M
2025-08-26 78.49 78.57 78.34 78.34 0.0M
2025-08-25 79.16 79.24 78.90 78.90 0.0M
2025-08-22 78.85 79.49 78.85 79.33 0.0M
2025-08-21 78.99 79.00 78.69 79.00 0.0M
2025-08-20 78.61 79.07 78.61 79.00 0.0M
2025-08-19 79.50 79.96 79.49 79.96 0.0M
2025-08-18 79.37 79.39 79.16 79.39 0.0M
2025-08-15 79.74 79.74 79.38 79.39 0.0M
2025-08-14 78.93 79.36 78.93 79.36 0.0M
2025-08-13 78.65 78.83 78.64 78.80 0.0M
2025-08-12 78.48 78.48 78.11 78.32 0.0M
2025-08-11 78.50 78.50 78.15 78.16 0.0M
2025-08-08 78.19 78.23 78.17 78.19 0.0M
2025-08-07 77.36 78.13 77.36 78.09 0.0M
2025-08-06 77.55 77.55 77.23 77.31 0.0M
2025-08-05 77.60 77.74 77.33 77.33 0.0M
2025-08-04 76.65 77.27 76.65 77.27 0.0M
2025-08-01 77.14 77.14 76.17 76.22 0.0M
2025-07-31 78.89 78.89 78.06 78.07 0.0M
2025-07-30 78.50 78.77 78.50 78.66 0.0M
2025-07-29 78.71 79.08 78.66 78.66 0.0M
2025-07-28 79.38 79.38 78.51 78.51 0.0M
2025-07-25 78.46 78.68 78.41 78.65 0.0M
2025-07-24 79.01 79.01 78.79 78.79 0.0M
2025-07-23 78.48 78.66 78.48 78.66 0.0M
2025-07-22 78.02 78.02 77.69 77.86 0.0M
2025-07-21 78.25 78.25 77.95 78.16 0.0M
2025-07-18 78.51 78.58 78.20 78.20 0.0M
2025-07-17 78.02 78.28 78.02 78.27 0.0M
2025-07-16 77.76 78.03 77.41 77.41 0.0M
2025-07-15 78.44 78.49 77.95 77.95 0.0M
2025-07-14 77.88 78.27 77.88 78.27 0.0M
2025-07-11 78.90 78.90 78.27 78.32 0.0M
2025-07-10 79.08 79.19 79.01 79.17 0.0M
2025-07-09 78.29 78.75 78.29 78.74 0.0M
2025-07-08 77.80 78.15 77.70 78.15 0.0M
2025-07-07 77.45 77.80 77.45 77.80 0.0M
2025-07-04 77.52 77.52 77.22 77.44 0.0M
2025-07-03 77.74 77.81 77.54 77.81 0.0M
2025-07-02 77.64 77.65 77.24 77.48 0.0M
2025-07-01 77.60 77.60 76.94 77.26 0.0M
2025-06-30 77.96 77.96 77.40 77.40 0.0M
2025-06-27 77.36 77.80 77.36 77.80 0.0M
2025-06-26 77.00 77.04 76.75 76.88 0.0M
2025-06-25 77.59 77.59 76.78 76.78 0.0M
2025-06-24 77.70 77.70 77.37 77.37 0.0M
2025-06-23 76.39 76.81 76.21 76.59 0.0M
2025-06-20 76.97 77.32 76.77 76.83 0.0M
2025-06-19 76.89 76.89 76.60 76.60 0.0M
2025-06-18 77.51 77.51 77.15 77.19 0.0M
2025-06-17 77.60 77.60 77.40 77.52 0.0M
2025-06-16 78.17 78.25 78.07 78.14 0.0M
2025-06-13 77.94 78.28 77.93 78.01 0.0M
2025-06-12 78.66 78.86 78.33 78.70 0.0M
2025-06-11 79.22 79.30 78.96 78.97 0.0M
2025-06-10 79.17 79.28 79.11 79.13 0.0M
2025-06-09 79.31 79.31 79.09 79.20 0.0M
2025-06-06 79.02 79.31 79.02 79.31 0.0M
2025-06-05 79.02 79.20 79.02 79.03 0.0M
2025-06-04 78.73 79.05 78.73 78.91 0.0M
2025-06-03 78.59 78.59 78.10 78.52 0.0M
2025-06-02 78.42 78.42 78.17 78.34 0.0M
2025-05-30 78.40 78.89 78.40 78.53 0.0M
2025-05-29 78.96 78.96 78.29 78.29 0.0M
2025-05-28 78.99 78.99 78.41 78.41 0.0M
2025-05-27 78.84 79.03 78.84 78.97 0.0M
2025-05-26 78.81 78.88 78.74 78.87 0.0M
2025-05-23 78.80 78.84 76.82 77.89 0.0M
2025-05-22 78.77 78.77 78.19 78.58 0.0M
2025-05-21 78.95 79.10 78.77 79.10 0.0M
2025-05-20 79.23 79.64 79.00 79.54 0.0M
2025-05-19 78.64 78.97 78.31 78.97 0.0M
2025-05-16 78.70 78.85 78.50 78.69 0.0M
2025-05-15 77.54 78.37 77.44 78.37 0.0M
2025-05-14 78.02 78.02 77.66 77.79 0.0M
2025-05-13 77.98 78.12 77.91 78.02 0.0M
2025-05-12 77.64 78.05 77.64 78.05 0.0M
2025-05-09 76.86 77.00 76.86 76.93 0.0M
2025-05-08 76.48 76.94 76.41 76.62 0.0M
2025-05-07 76.42 76.43 76.21 76.29 0.0M
2025-05-06 76.86 76.86 76.52 76.65 0.0M
2025-05-05 76.62 76.86 76.59 76.86 0.0M
2025-05-02 75.95 76.63 75.85 76.51 0.0M
2025-04-30 75.13 75.25 74.43 75.25 0.0M
2025-04-29 74.65 74.86 74.49 74.75 0.0M
2025-04-28 74.54 74.77 74.46 74.50 0.0M
2025-04-25 74.30 74.31 74.06 74.22 0.0M
2025-04-24 73.42 73.91 73.04 73.91 0.0M
2025-04-23 73.21 73.80 73.21 73.56 0.0M
2025-04-22 72.04 72.33 71.56 72.33 0.0M
2025-04-17 71.93 71.93 71.60 71.85 0.0M
2025-04-16 71.66 72.13 71.32 72.13 0.0M
2025-04-15 71.49 72.28 71.49 72.27 0.0M
2025-04-14 70.63 71.10 70.32 71.10 0.0M
2025-04-11 69.86 69.86 68.37 69.29 0.0M
2025-04-10 71.50 71.68 69.24 69.24 0.0M
2025-04-09 67.28 67.68 66.20 66.70 0.0M
2025-04-08 68.12 69.90 67.97 69.24 0.0M
2025-04-07 70.72 70.72 65.86 67.36 0.0M
2025-04-04 73.54 73.66 70.10 70.72 0.0M
2025-04-03 74.83 75.27 74.17 74.17 0.0M
2025-04-02 76.30 76.30 75.87 76.19 0.0M
2025-04-01 76.49 76.60 76.13 76.51 0.0M
2025-03-31 76.16 76.16 75.57 75.81 0.0M
2025-03-28 77.32 77.36 76.90 76.90 0.0M
2025-03-27 76.69 77.48 76.69 77.46 0.0M
2025-03-26 78.40 78.40 77.72 77.73 0.0M
2025-03-25 78.04 78.57 78.04 78.28 0.0M
2025-03-24 77.90 78.22 77.71 77.71 0.0M
2025-03-21 78.07 78.07 77.71 77.83 0.0M
2025-03-20 78.72 78.77 78.03 78.33 0.0M
2025-03-19 78.32 78.70 78.22 78.61 0.0M
2025-03-18 78.27 78.62 78.27 78.47 0.0M
2025-03-17 77.42 78.07 77.42 78.07 0.0M
2025-03-14 76.47 77.44 76.47 77.40 0.0M
2025-03-13 76.65 77.09 76.38 76.49 0.0M
2025-03-12 76.52 76.91 76.46 76.68 0.0M
2025-03-11 77.15 77.21 75.99 75.99 0.0M
2025-03-10 78.62 78.62 77.27 77.27 0.0M
2025-03-07 78.28 78.56 78.26 78.36 0.0M
2025-03-06 79.08 79.08 78.34 78.66 0.0M
2025-03-05 78.85 79.23 78.74 78.74 0.0M
2025-03-04 79.22 79.22 78.20 78.20 0.0M
2025-03-03 79.37 79.97 79.27 79.90 0.0M
2025-02-28 78.45 78.99 78.45 78.99 0.0M
2025-02-27 78.82 79.08 78.77 78.97 0.0M
2025-02-26 78.88 79.26 78.88 79.26 0.0M
2025-02-25 78.32 78.78 78.32 78.43 0.0M
2025-02-24 78.43 78.63 78.17 78.41 0.0M
2025-02-21 78.15 78.50 78.15 78.48 0.0M
2025-02-20 78.32 78.41 78.02 78.02 0.0M
2025-02-19 78.97 78.97 78.04 78.16 0.0M
2025-02-18 79.02 79.09 78.95 79.09 0.0M
2025-02-17 78.46 78.88 78.46 78.88 0.0M
2025-02-14 78.52 78.73 78.37 78.42 0.0M
2025-02-13 78.23 78.63 78.23 78.63 0.0M
2025-02-12 77.71 77.71 77.67 77.71 0.0M
2025-02-11 77.42 77.62 77.38 77.62 0.0M
2025-02-10 77.15 77.43 77.15 77.43 0.0M
2025-02-07 77.15 77.22 76.94 76.95 0.0M
2025-02-06 76.74 77.31 76.74 77.31 0.0M
2025-02-05 76.00 76.39 76.00 76.39 0.0M
2025-02-04 75.77 76.31 75.77 76.03 0.0M
2025-02-03 75.33 75.82 75.33 75.82 0.0M
2025-01-31 76.52 76.66 76.44 76.45 0.0M
2025-01-30 75.85 76.39 75.85 76.39 0.0M
2025-01-29 75.62 75.75 75.62 75.70 0.0M
2025-01-28 75.24 75.43 75.24 75.27 0.0M
2025-01-27 74.57 75.08 74.45 75.03 0.0M
2025-01-24 75.35 75.38 74.97 75.07 0.0M
2025-01-23 74.73 75.24 74.68 75.24 0.0M
2025-01-22 74.72 75.10 74.65 74.78 0.0M
2025-01-21 74.13 74.49 74.13 74.49 0.0M
2025-01-20 74.25 74.33 74.01 74.22 0.0M
2025-01-17 73.92 74.21 73.92 74.13 0.0M
2025-01-16 73.44 73.67 73.30 73.67 0.0M
2025-01-15 72.16 73.02 72.16 72.88 0.0M
2025-01-14 72.43 72.45 71.97 71.97 0.0M
2025-01-13 72.08 72.10 71.81 72.09 0.0M
2025-01-10 73.03 73.05 72.40 72.40 0.0M
2025-01-09 72.36 73.04 72.36 73.04 0.0M
2025-01-08 72.82 73.00 72.61 72.70 0.0M
2025-01-07 72.43 72.82 72.43 72.68 0.0M
2025-01-06 72.00 72.58 71.83 72.58 0.0M
2025-01-03 72.14 72.14 71.77 71.77 0.0M
2025-01-02 71.82 72.28 71.57 72.28 0.0M