iShares STOXX Europe 600 Banks UCITS ETF (DE) (SX7PEX)

SX7PEX
🏛️ 德国 →
30.91
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 30.63 30.98 30.63 30.91 0.0M
2025-09-25 30.42 30.54 30.35 30.36 0.0M
2025-09-24 30.31 30.70 30.31 30.59 0.0M
2025-09-23 30.39 30.69 30.38 30.62 0.0M
2025-09-22 30.34 30.46 30.27 30.40 0.0M
2025-09-19 30.55 30.70 30.52 30.63 0.0M
2025-09-18 30.56 30.56 30.26 30.43 0.0M
2025-09-17 30.42 30.42 30.22 30.28 0.0M
2025-09-16 30.70 30.85 30.40 30.43 0.0M
2025-09-15 30.83 31.02 30.83 30.97 0.0M
2025-09-12 30.52 30.68 30.45 30.68 0.0M
2025-09-11 30.37 30.60 30.37 30.59 0.0M
2025-09-10 30.23 30.39 30.08 30.39 0.0M
2025-09-09 29.89 30.07 29.75 29.99 0.0M
2025-09-08 29.56 29.78 29.54 29.69 0.0M
2025-09-05 29.86 29.94 29.40 29.43 0.0M
2025-09-04 29.36 29.79 29.36 29.79 0.0M
2025-09-03 29.15 29.40 29.15 29.33 0.0M
2025-09-02 29.58 29.58 29.14 29.29 0.0M
2025-09-01 29.48 29.67 29.48 29.63 0.0M
2025-08-29 29.71 29.71 29.24 29.43 0.0M
2025-08-28 29.90 29.90 29.66 29.72 0.0M
2025-08-27 29.86 29.87 29.63 29.74 0.0M
2025-08-26 30.06 30.16 29.96 30.13 0.0M
2025-08-25 30.78 30.91 30.65 30.66 0.0M
2025-08-22 30.87 30.91 30.83 30.90 0.0M
2025-08-21 30.71 30.88 30.58 30.88 0.0M
2025-08-20 30.62 30.69 30.55 30.64 0.0M
2025-08-19 30.65 30.79 30.57 30.59 0.0M
2025-08-18 30.66 30.66 30.25 30.48 0.0M
2025-08-15 31.06 31.06 30.66 30.70 0.0M
2025-08-14 30.36 30.95 30.36 30.95 0.0M
2025-08-13 30.40 30.55 30.40 30.42 0.0M
2025-08-12 30.30 30.35 30.20 30.31 0.0M
2025-08-11 30.05 30.21 29.84 30.21 0.0M
2025-08-08 29.44 30.03 29.44 30.03 0.0M
2025-08-07 29.27 29.51 29.27 29.39 0.0M
2025-08-06 28.88 29.09 28.84 28.97 0.0M
2025-08-05 28.91 28.91 28.69 28.77 0.0M
2025-08-04 28.24 28.80 28.24 28.78 0.0M
2025-08-01 28.61 28.72 28.07 28.18 0.0M
2025-07-31 28.95 29.20 28.88 28.92 0.0M
2025-07-30 28.58 28.86 28.52 28.83 0.0M
2025-07-29 28.35 28.80 28.35 28.76 0.0M
2025-07-28 28.57 28.57 28.25 28.25 0.0M
2025-07-25 28.25 28.32 28.12 28.32 0.0M
2025-07-24 28.12 28.34 28.12 28.25 0.0M
2025-07-23 27.67 28.02 27.64 28.02 0.0M
2025-07-22 27.39 27.54 27.38 27.42 0.0M
2025-07-21 27.48 27.55 27.27 27.50 0.0M
2025-07-18 27.40 27.48 27.38 27.38 0.0M
2025-07-17 27.28 27.44 27.25 27.40 0.0M
2025-07-16 27.25 27.37 27.06 27.14 0.0M
2025-07-15 27.51 27.51 27.14 27.17 0.0M
2025-07-14 27.87 28.40 27.87 28.36 0.0M
2025-07-11 28.60 28.60 28.05 28.14 0.0M
2025-07-10 28.83 28.86 28.66 28.66 0.0M
2025-07-09 28.26 29.00 28.26 29.00 0.0M
2025-07-08 28.06 28.37 28.06 28.34 0.0M
2025-07-07 27.89 28.10 27.85 28.06 0.0M
2025-07-04 27.85 27.88 27.61 27.62 0.0M
2025-07-03 27.63 28.10 27.63 28.10 0.0M
2025-07-02 27.89 28.03 27.55 27.63 0.0M
2025-07-01 27.91 27.91 27.46 27.50 0.0M
2025-06-30 28.10 28.10 27.55 27.77 0.0M
2025-06-27 27.66 27.88 27.63 27.88 0.0M
2025-06-26 27.53 27.66 27.48 27.50 0.0M
2025-06-25 27.75 27.75 27.49 27.60 0.0M
2025-06-24 27.55 27.87 27.54 27.79 0.0M
2025-06-23 27.11 27.28 26.91 27.01 0.0M
2025-06-20 27.22 27.57 27.22 27.22 0.0M
2025-06-19 27.38 27.47 27.07 27.07 0.0M
2025-06-18 27.45 27.63 27.42 27.59 0.0M
2025-06-17 27.52 27.55 27.41 27.41 0.0M
2025-06-16 27.42 27.96 27.34 27.95 0.0M
2025-06-13 27.32 27.47 27.27 27.40 0.0M
2025-06-12 27.64 27.87 27.47 27.77 0.0M
2025-06-11 27.86 27.90 27.71 27.75 0.0M
2025-06-10 28.11 28.11 27.78 27.79 0.0M
2025-06-09 28.16 28.29 28.15 28.25 0.0M
2025-06-06 28.01 28.22 28.00 28.17 0.0M
2025-06-05 27.75 27.99 27.75 27.98 0.0M
2025-06-04 28.04 28.11 27.76 27.78 0.0M
2025-06-03 27.71 27.98 27.61 27.95 0.0M
2025-06-02 27.86 28.06 27.82 28.04 0.0M
2025-05-30 27.88 28.11 27.85 27.85 0.0M
2025-05-29 28.03 28.19 27.84 27.85 0.0M
2025-05-28 27.91 28.13 27.86 27.92 0.0M
2025-05-27 28.06 28.12 27.98 28.01 0.0M
2025-05-26 28.05 28.10 28.01 28.01 0.0M
2025-05-23 28.25 28.33 27.01 27.68 0.0M
2025-05-22 28.03 28.19 27.92 28.19 0.0M
2025-05-21 28.29 28.29 28.03 28.13 0.0M
2025-05-20 28.05 28.28 28.05 28.23 0.0M
2025-05-19 27.82 27.95 27.67 27.95 0.0M
2025-05-16 27.60 27.75 27.56 27.75 0.0M
2025-05-15 27.39 27.64 27.39 27.64 0.0M
2025-05-14 27.23 27.49 27.23 27.49 0.0M
2025-05-13 27.22 27.32 27.22 27.26 0.0M
2025-05-12 27.26 27.35 27.07 27.30 0.0M
2025-05-09 26.48 26.64 26.48 26.64 0.0M
2025-05-08 26.23 26.49 26.15 26.47 0.0M
2025-05-07 26.09 26.12 25.95 26.01 0.0M
2025-05-06 26.15 26.17 25.83 25.93 0.0M
2025-05-05 25.99 26.18 25.98 26.16 0.0M
2025-05-02 25.88 25.95 25.65 25.94 0.0M
2025-04-30 25.92 25.92 25.22 25.49 0.0M
2025-04-29 25.86 25.95 25.72 25.88 0.0M
2025-04-28 25.48 25.64 25.33 25.52 0.0M
2025-04-25 25.08 25.38 25.07 25.38 0.0M
2025-04-24 25.08 25.09 24.94 25.02 0.0M
2025-04-23 24.92 25.25 24.92 25.19 0.0M
2025-04-22 24.08 24.36 24.08 24.29 0.0M
2025-04-17 24.10 24.19 23.95 24.16 0.0M
2025-04-16 23.80 24.18 23.78 24.07 0.0M
2025-04-15 23.34 24.13 23.34 24.09 0.0M
2025-04-14 23.37 23.77 23.21 23.77 0.0M
2025-04-11 23.04 23.04 22.32 22.81 0.0M
2025-04-10 23.65 23.65 22.20 22.31 0.0M
2025-04-09 21.34 23.38 21.29 23.38 0.0M
2025-04-08 22.38 22.59 21.73 21.85 0.0M
2025-04-07 21.28 22.08 20.66 22.08 0.0M
2025-04-04 24.30 24.30 22.12 22.34 0.0M
2025-04-03 25.26 25.26 24.54 24.54 0.0M
2025-04-02 25.93 25.99 25.70 25.96 0.0M
2025-04-01 25.94 26.07 25.84 25.99 0.0M
2025-03-31 25.65 25.77 25.45 25.77 0.0M
2025-03-28 26.45 26.45 26.09 26.10 0.0M
2025-03-27 26.40 26.73 26.40 26.61 0.0M
2025-03-26 26.96 26.96 26.69 26.69 0.0M
2025-03-25 26.50 26.94 26.50 26.94 0.0M
2025-03-24 26.47 26.65 26.46 26.47 0.0M
2025-03-21 26.21 26.35 26.02 26.35 0.0M
2025-03-20 26.86 26.86 26.09 26.36 0.0M
2025-03-19 26.78 26.80 26.62 26.78 0.0M
2025-03-18 26.39 26.71 26.39 26.71 0.0M
2025-03-17 26.05 26.36 26.00 26.36 0.0M
2025-03-14 25.40 26.12 25.21 26.12 0.0M
2025-03-13 25.40 25.61 25.26 25.41 0.0M
2025-03-12 25.03 25.56 25.03 25.47 0.0M
2025-03-11 25.40 25.43 24.89 25.08 0.0M
2025-03-10 26.28 26.29 25.19 25.19 0.0M
2025-03-07 26.17 26.38 26.08 26.24 0.0M
2025-03-06 26.29 26.50 26.05 26.16 0.0M
2025-03-05 25.50 26.12 25.50 26.05 0.0M
2025-03-04 25.89 25.98 25.00 25.41 0.0M
2025-03-03 25.88 26.22 25.58 26.01 0.0M
2025-02-28 25.45 25.73 25.45 25.65 0.0M
2025-02-27 25.55 25.75 25.53 25.58 0.0M
2025-02-26 25.26 25.68 25.26 25.53 0.0M
2025-02-25 24.87 25.24 24.85 25.24 0.0M
2025-02-24 24.57 24.79 24.55 24.72 0.0M
2025-02-21 24.59 24.72 24.55 24.63 0.0M
2025-02-20 24.50 24.67 24.40 24.40 0.0M
2025-02-19 24.79 24.86 24.43 24.49 0.0M
2025-02-18 24.33 24.77 24.33 24.76 0.0M
2025-02-17 24.31 24.48 24.26 24.26 0.0M
2025-02-14 23.95 24.13 23.95 24.09 0.0M
2025-02-13 24.06 24.10 23.89 23.90 0.0M
2025-02-12 23.93 24.29 23.93 24.29 0.0M
2025-02-11 23.61 24.02 23.61 24.02 0.0M
2025-02-10 23.71 23.75 23.59 23.74 0.0M
2025-02-07 23.59 23.68 23.55 23.63 0.0M
2025-02-06 22.91 23.56 22.91 23.47 0.0M
2025-02-05 22.88 22.88 22.74 22.78 0.0M
2025-02-04 22.38 22.72 22.38 22.72 0.0M
2025-02-03 22.33 22.45 22.30 22.37 0.0M
2025-01-31 22.89 22.92 22.68 22.70 0.0M
2025-01-30 22.84 22.92 22.75 22.92 0.0M
2025-01-29 22.68 22.82 22.61 22.79 0.0M
2025-01-28 22.49 22.61 22.43 22.53 0.0M
2025-01-27 22.37 22.52 22.36 22.42 0.0M
2025-01-24 22.57 22.57 22.39 22.41 0.0M
2025-01-23 22.25 22.50 22.24 22.45 0.0M
2025-01-22 22.24 22.32 21.86 22.06 0.0M
2025-01-21 22.24 22.24 22.16 22.20 0.0M
2025-01-20 22.23 22.23 21.99 22.15 0.0M
2025-01-17 21.87 22.00 21.87 21.95 0.0M
2025-01-16 21.89 21.92 21.81 21.81 0.0M
2025-01-15 21.48 21.81 21.48 21.79 0.0M
2025-01-14 21.61 21.64 21.55 21.64 0.0M
2025-01-13 21.31 21.36 21.14 21.36 0.0M
2025-01-10 21.38 21.39 21.27 21.32 0.0M
2025-01-09 21.30 21.39 21.17 21.39 0.0M
2025-01-08 21.25 21.51 21.18 21.25 0.0M
2025-01-07 21.21 21.33 21.06 21.24 0.0M
2025-01-06 21.02 21.31 21.01 21.23 0.0M
2025-01-03 20.95 21.04 20.90 20.95 0.0M
2025-01-02 21.04 21.04 20.57 20.79 0.0M