EURO STOXX 50 Daily Double Short Gross Return (SX5T2S)

SX5T2S
🏛️ 德国 →
4,478.48
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
2024-12-31 6,189.53 6,192.49 6,120.09 6,120.20 0.0M
2024-12-30 6,162.56 6,204.35 6,099.77 6,186.58 0.0M
2024-12-27 6,230.98 6,238.76 6,108.44 6,108.44 0.0M
2024-12-24 6,187.57 6,208.89 6,181.96 6,208.89 0.0M
2024-12-23 6,241.27 6,272.96 6,195.67 6,220.03 0.0M
2024-12-20 6,246.69 6,340.72 6,165.69 6,191.85 0.0M
2024-12-19 6,130.47 6,172.01 6,075.11 6,148.26 0.0M
2024-12-18 5,981.43 5,999.72 5,926.84 5,958.53 0.0M
2024-12-17 6,034.29 6,041.55 5,935.67 5,992.62 0.0M
2024-12-16 5,965.97 5,996.16 5,944.39 5,980.34 0.0M
2024-12-13 5,922.51 5,956.06 5,856.55 5,925.84 0.0M
2024-12-12 5,911.96 5,959.62 5,908.91 5,930.09 0.0M
2024-12-11 5,977.87 5,989.76 5,926.79 5,943.35 0.0M
2024-12-10 5,920.12 5,965.89 5,896.67 5,960.13 0.0M
2024-12-09 5,849.03 5,906.12 5,836.00 5,879.13 0.0M
2024-12-06 5,968.22 5,973.28 5,874.83 5,892.73 0.0M
2024-12-05 6,026.03 6,029.71 5,946.07 5,954.20 0.0M
2024-12-04 6,084.59 6,099.73 6,006.09 6,032.50 0.0M
2024-12-03 6,152.30 6,189.17 6,072.47 6,132.79 0.0M
2024-12-02 6,411.74 6,420.25 6,207.03 6,212.68 0.0M
2024-11-29 6,466.70 6,485.69 6,308.06 6,324.56 0.0M
2024-11-28 6,417.86 6,477.91 6,385.08 6,446.85 0.0M
2024-11-27 6,494.81 6,588.82 6,475.53 6,515.38 0.0M
2024-11-26 6,431.26 6,475.28 6,354.65 6,435.77 0.0M
2024-11-25 6,253.72 6,358.35 6,250.79 6,334.14 0.0M
2024-11-22 6,367.49 6,539.46 6,335.60 6,359.63 0.0M
2024-11-21 6,523.24 6,628.37 6,443.28 6,448.11 0.0M
2024-11-20 6,390.55 6,551.79 6,364.70 6,518.45 0.0M
2024-11-19 6,329.84 6,624.17 6,325.64 6,458.28 0.0M
2024-11-18 6,352.82 6,444.65 6,326.03 6,352.93 0.0M
2024-11-15 6,347.73 6,378.09 6,264.20 6,354.27 0.0M
2024-11-14 6,447.06 6,447.06 6,246.39 6,252.59 0.0M
2024-11-13 6,537.71 6,617.74 6,449.91 6,506.73 0.0M
2024-11-12 6,335.49 6,500.07 6,283.64 6,493.17 0.0M
2024-11-11 6,234.98 6,246.89 6,154.39 6,211.75 0.0M
2024-11-08 6,220.61 6,372.17 6,203.76 6,342.21 0.0M
2024-11-07 6,310.08 6,323.94 6,168.50 6,214.57 0.0M
2024-11-06 6,123.27 6,379.67 5,979.18 6,348.71 0.0M
2024-11-05 6,204.45 6,249.67 6,159.72 6,170.53 0.0M
2024-11-04 6,155.01 6,215.64 6,111.64 6,215.64 0.0M
2024-11-01 6,251.70 6,258.05 6,115.70 6,146.27 0.0M
2024-10-31 6,246.49 6,331.13 6,202.25 6,274.95 0.0M
2024-10-30 6,021.38 6,175.73 6,021.38 6,129.45 0.0M
2024-10-29 5,882.31 5,980.74 5,859.32 5,977.95 0.0M
2024-10-28 5,947.23 6,021.41 5,899.91 5,931.17 0.0M
2024-10-25 6,015.62 6,058.36 5,966.41 5,991.39 0.0M
2024-10-24 5,994.99 6,008.42 5,922.49 6,008.42 0.0M
2024-10-23 6,001.33 6,077.91 5,975.66 6,038.38 0.0M
2024-10-22 5,985.06 6,066.29 5,931.91 5,996.06 0.0M
2024-10-21 5,899.18 5,997.07 5,876.26 5,989.73 0.0M
2024-10-18 5,953.16 5,961.03 5,879.09 5,879.09 0.0M
2024-10-17 6,034.54 6,040.84 5,906.08 5,971.53 0.0M
2024-10-16 6,071.29 6,088.75 6,023.25 6,065.19 0.0M
2024-10-15 5,743.69 5,971.73 5,728.46 5,971.73 0.0M
2024-10-14 5,831.19 5,854.41 5,748.06 5,756.80 0.0M
2024-10-11 5,920.64 5,957.77 5,833.89 5,838.47 0.0M
2024-10-10 5,892.11 5,964.43 5,878.14 5,916.76 0.0M
2024-10-09 5,986.47 6,012.68 5,880.89 5,886.23 0.0M
2024-10-08 6,040.30 6,052.96 5,948.91 5,965.51 0.0M
2024-10-07 5,930.01 6,013.66 5,903.44 5,920.16 0.0M
2024-10-04 6,045.68 6,056.19 5,899.00 5,950.68 0.0M
2024-10-03 5,969.82 6,064.17 5,966.57 6,031.39 0.0M
2024-10-02 5,921.50 6,005.70 5,881.61 5,929.49 0.0M
2024-10-01 5,815.73 5,998.25 5,803.27 5,949.79 0.0M
2024-09-30 5,735.02 5,840.00 5,706.63 5,840.00 0.0M
2024-09-27 5,746.84 5,764.85 5,675.85 5,684.95 0.0M
2024-09-26 5,861.45 5,886.29 5,756.15 5,763.20 0.0M
2024-09-25 6,073.28 6,074.10 6,006.02 6,046.07 0.0M
2024-09-24 5,989.09 6,060.35 5,960.52 5,993.08 0.0M
2024-09-23 6,154.79 6,207.32 6,108.51 6,129.80 0.0M
2024-09-20 6,039.93 6,168.84 6,033.54 6,162.15 0.0M
2024-09-19 6,119.44 6,168.63 5,986.51 5,986.51 0.0M
2024-09-18 6,198.31 6,275.44 6,189.99 6,264.71 0.0M
2024-09-17 6,236.64 6,253.42 6,148.89 6,197.91 0.0M
2024-09-16 6,266.38 6,301.67 6,217.78 6,282.33 0.0M
2024-09-13 6,292.14 6,293.73 6,208.67 6,234.63 0.0M
2024-09-12 6,270.55 6,398.23 6,250.10 6,311.17 0.0M
2024-09-11 6,442.95 6,521.45 6,355.92 6,445.93 0.0M
2024-09-10 6,417.51 6,516.39 6,338.26 6,488.74 0.0M
2024-09-09 6,450.20 6,459.58 6,350.10 6,402.54 0.0M
2024-09-06 6,337.72 6,521.93 6,269.43 6,508.28 0.0M
2024-09-05 6,281.14 6,305.52 6,204.05 6,304.55 0.0M
2024-09-04 6,216.69 6,241.00 6,166.21 6,217.98 0.0M
2024-09-03 5,887.97 6,070.64 5,887.12 6,057.51 0.0M
2024-09-02 5,952.18 6,029.00 5,911.34 5,911.79 0.0M
2024-08-30 5,934.27 5,942.66 5,888.06 5,942.66 0.0M
2024-08-29 6,037.90 6,037.90 5,921.08 5,921.08 0.0M
2024-08-28 6,049.18 6,059.42 6,001.45 6,050.43 0.0M
2024-08-27 6,064.97 6,099.63 6,039.52 6,084.02 0.0M
2024-08-26 6,070.70 6,099.24 6,052.84 6,088.14 0.0M
2024-08-23 6,091.15 6,105.71 6,027.74 6,051.88 0.0M
2024-08-22 6,097.25 6,113.22 6,044.54 6,110.65 0.0M
2024-08-21 6,165.64 6,169.05 6,096.81 6,108.10 0.0M
2024-08-20 6,106.30 6,180.97 6,076.28 6,176.74 0.0M
2024-08-19 6,221.08 6,232.05 6,119.78 6,140.04 0.0M
2024-08-16 6,234.22 6,280.83 6,187.06 6,213.82 0.0M
2024-08-15 6,477.19 6,518.68 6,291.89 6,297.78 0.0M
2024-08-14 6,539.26 6,575.49 6,513.81 6,516.87 0.0M
2024-08-13 6,615.37 6,708.80 6,598.21 6,606.88 0.0M
2024-08-12 6,611.85 6,707.73 6,590.87 6,670.72 0.0M
2024-08-09 6,661.74 6,736.79 6,575.20 6,655.10 0.0M
2024-08-08 6,797.43 6,851.13 6,659.70 6,673.77 0.0M
2024-08-07 6,903.37 6,904.90 6,626.11 6,673.71 0.0M
2024-08-06 6,908.67 7,066.68 6,854.59 6,953.88 0.0M
2024-08-05 7,068.30 7,247.84 6,941.17 6,962.85 0.0M
2024-08-02 6,501.87 6,796.64 6,500.74 6,765.88 0.0M
2024-08-01 6,206.26 6,436.91 6,205.99 6,421.64 0.0M
2024-07-31 6,087.01 6,185.75 6,070.19 6,149.26 0.0M
2024-07-30 6,241.38 6,258.57 6,175.08 6,229.61 0.0M
2024-07-29 6,131.64 6,306.35 6,127.71 6,294.71 0.0M
2024-07-26 6,286.61 6,305.55 6,157.52 6,171.57 0.0M
2024-07-25 6,329.81 6,416.04 6,282.79 6,303.96 0.0M
2024-07-24 6,165.64 6,209.21 6,115.03 6,173.62 0.0M
2024-07-23 6,041.65 6,087.81 5,956.32 6,036.97 0.0M
2024-07-22 6,210.25 6,213.68 6,046.91 6,083.25 0.0M
2024-07-19 6,195.73 6,278.76 6,185.08 6,266.89 0.0M
2024-07-18 6,067.46 6,156.66 6,022.55 6,156.66 0.0M
2024-07-17 6,057.91 6,136.10 6,002.82 6,101.63 0.0M
2024-07-16 5,967.26 5,985.96 5,932.19 5,965.53 0.0M
2024-07-15 5,796.10 5,882.06 5,754.88 5,880.49 0.0M
2024-07-12 5,858.75 5,872.31 5,718.74 5,739.06 0.0M
2024-07-11 5,892.34 5,924.60 5,825.06 5,895.85 0.0M
2024-07-10 6,052.98 6,088.95 5,930.20 5,935.39 0.0M
2024-07-09 5,962.65 6,091.48 5,934.98 6,070.39 0.0M
2024-07-08 5,895.49 5,911.64 5,770.73 5,911.14 0.0M
2024-07-05 5,830.23 5,927.74 5,788.69 5,883.34 0.0M
2024-07-04 5,878.79 5,891.99 5,847.84 5,862.59 0.0M
2024-07-03 5,987.72 6,008.93 5,890.51 5,919.59 0.0M
2024-07-02 6,059.37 6,154.61 6,058.25 6,064.84 0.0M
2024-07-01 5,886.49 6,022.03 5,877.67 6,005.38 0.0M
2024-06-28 6,032.71 6,121.77 6,018.18 6,089.54 0.0M
2024-06-27 6,027.35 6,079.79 5,986.69 6,066.52 0.0M
2024-06-26 5,918.75 6,096.71 5,886.88 6,032.00 0.0M
2024-06-25 6,017.19 6,041.82 5,976.76 5,981.64 0.0M
2024-06-24 6,012.04 6,040.98 5,909.72 5,943.88 0.0M
2024-06-21 5,987.02 6,087.56 5,968.27 6,046.11 0.0M
2024-06-20 6,074.27 6,074.27 5,944.27 5,947.20 0.0M
2024-06-19 6,039.47 6,106.21 6,024.23 6,100.96 0.0M
2024-06-18 6,024.81 6,112.94 6,023.03 6,032.02 0.0M
2024-06-17 6,134.03 6,227.44 6,066.94 6,118.07 0.0M
2024-06-14 5,989.24 6,266.16 5,985.22 6,218.69 0.0M
2024-06-13 5,771.29 5,996.15 5,765.82 5,983.25 0.0M
2024-06-12 5,876.08 5,886.74 5,736.25 5,755.27 0.0M
2024-06-11 5,765.64 5,973.44 5,758.07 5,918.68 0.0M
2024-06-10 5,847.32 5,894.50 5,798.05 5,798.05 0.0M
2024-06-07 5,662.69 5,790.96 5,659.17 5,717.17 0.0M
2024-06-06 5,682.80 5,719.42 5,645.94 5,675.56 0.0M
2024-06-05 5,867.10 5,881.86 5,730.04 5,750.10 0.0M
2024-06-04 5,866.88 5,971.94 5,860.53 5,945.74 0.0M
2024-06-03 5,753.70 5,842.48 5,742.24 5,827.06 0.0M
2024-05-31 5,873.39 5,907.12 5,827.99 5,868.30 0.0M
2024-05-30 5,948.20 5,953.41 5,861.14 5,869.95 0.0M
2024-05-29 5,780.73 5,936.57 5,780.45 5,919.73 0.0M
2024-05-28 5,674.95 5,796.75 5,671.35 5,763.99 0.0M
2024-05-27 5,758.94 5,762.02 5,706.19 5,706.19 0.0M
2024-05-24 5,835.26 5,854.88 5,742.59 5,755.11 0.0M
2024-05-23 5,728.01 5,776.61 5,686.46 5,748.30 0.0M
2024-05-22 5,748.47 5,785.18 5,745.08 5,775.02 0.0M
2024-05-21 5,702.35 5,770.58 5,691.33 5,723.73 0.0M
2024-05-20 5,697.97 5,705.62 5,665.94 5,676.54 0.0M
2024-05-17 5,709.00 5,762.61 5,699.45 5,709.00 0.0M
2024-05-16 5,628.55 5,698.50 5,628.55 5,688.94 0.0M
2024-05-15 5,644.28 5,695.14 5,634.17 5,637.34 0.0M
2024-05-14 5,697.21 5,733.97 5,676.66 5,683.93 0.0M
2024-05-13 5,670.09 5,709.50 5,665.09 5,685.10 0.0M
2024-05-10 5,693.19 5,708.81 5,652.86 5,679.73 0.0M
2024-05-09 5,812.30 5,842.83 5,742.24 5,748.75 0.0M
2024-05-08 5,848.33 5,850.07 5,794.41 5,816.32 0.0M
2024-05-07 5,943.80 5,983.09 5,864.60 5,866.04 0.0M
2024-05-06 6,083.70 6,096.85 5,977.29 6,007.47 0.0M
2024-05-03 6,119.65 6,163.71 6,041.19 6,100.27 0.0M
2024-05-02 6,138.85 6,190.13 6,126.56 6,183.91 0.0M
2024-05-01 6,110.07 6,110.07 6,110.07 6,110.07 0.0M
2024-04-30 5,955.33 6,119.30 5,955.33 6,108.13 0.0M
2024-04-29 5,878.44 5,976.96 5,875.83 5,975.35 0.0M
2024-04-26 6,000.84 6,027.62 5,889.50 5,917.07 0.0M
2024-04-25 5,997.42 6,202.07 5,995.58 6,109.13 0.0M
2024-04-24 5,905.30 6,004.39 5,885.45 5,985.19 0.0M
2024-04-23 6,025.70 6,060.47 5,940.97 5,948.24 0.0M
2024-04-22 6,097.55 6,196.45 6,096.85 6,137.88 0.0M
2024-04-19 6,272.87 6,289.85 6,166.99 6,205.10 0.0M
2024-04-18 6,158.11 6,230.27 6,138.32 6,157.03 0.0M
2024-04-17 6,202.83 6,220.53 6,074.85 6,211.79 0.0M
2024-04-16 6,225.67 6,245.23 6,136.60 6,202.58 0.0M
2024-04-15 6,036.72 6,070.85 5,917.11 6,040.99 0.0M
2024-04-12 5,957.94 6,156.75 5,939.13 6,107.81 0.0M
2024-04-11 6,007.13 6,156.88 5,975.03 6,079.36 0.0M
2024-04-10 5,949.46 6,124.37 5,916.72 6,004.45 0.0M
2024-04-09 5,942.00 6,049.17 5,926.78 6,026.54 0.0M
2024-04-08 5,970.93 5,976.65 5,879.23 5,895.77 0.0M
2024-04-05 5,993.60 6,039.43 5,964.71 5,972.42 0.0M
2024-04-04 5,840.23 5,853.27 5,798.67 5,841.51 0.0M
2024-04-03 5,878.16 5,897.03 5,838.59 5,843.11 0.0M
2024-04-02 5,753.58 5,912.78 5,723.15 5,905.10 0.0M
2024-03-28 5,785.68 5,805.07 5,756.01 5,801.30 0.0M
2024-03-27 5,835.22 5,840.95 5,772.46 5,803.27 0.0M
2024-03-26 5,883.88 5,901.34 5,821.94 5,841.96 0.0M
2024-03-25 5,907.86 5,958.64 5,869.63 5,886.76 0.0M
2024-03-22 5,917.88 5,963.50 5,896.39 5,911.74 0.0M
2024-03-21 5,862.64 5,946.12 5,855.54 5,871.33 0.0M
2024-03-20 6,015.95 6,040.41 5,973.04 5,994.11 0.0M
2024-03-19 6,045.00 6,056.50 5,980.06 5,980.06 0.0M
2024-03-18 6,008.29 6,053.97 5,987.53 6,039.12 0.0M
2024-03-15 6,007.56 6,027.19 5,936.67 6,027.19 0.0M
2024-03-14 5,949.71 6,023.81 5,915.52 6,008.23 0.0M
2024-03-13 6,010.71 6,028.99 5,950.56 5,988.53 0.0M
2024-03-12 6,097.55 6,170.91 6,023.80 6,028.58 0.0M
2024-03-11 6,179.30 6,199.10 6,138.29 6,158.44 0.0M
2024-03-08 6,034.69 6,077.47 6,015.60 6,077.47 0.0M
2024-03-07 6,218.19 6,251.28 6,033.66 6,043.67 0.0M
2024-03-06 6,247.65 6,247.65 6,176.63 6,189.62 0.0M
2024-03-05 6,222.54 6,262.48 6,194.34 6,244.84 0.0M
2024-03-04 6,222.17 6,230.97 6,186.41 6,192.86 0.0M
2024-03-01 6,207.79 6,286.50 6,207.18 6,232.92 0.0M
2024-02-29 6,251.06 6,288.03 6,222.07 6,274.89 0.0M
2024-02-28 6,260.56 6,280.12 6,248.81 6,257.49 0.0M
2024-02-27 6,294.07 6,304.64 6,245.04 6,250.50 0.0M
2024-02-26 6,305.96 6,316.42 6,288.25 6,304.08 0.0M
2024-02-23 6,318.69 6,336.30 6,254.73 6,278.38 0.0M
2024-02-22 6,362.24 6,416.74 6,291.86 6,321.20 0.0M
2024-02-21 6,552.91 6,589.76 6,518.25 6,538.31 0.0M
2024-02-20 6,575.09 6,608.36 6,560.28 6,577.75 0.0M
2024-02-19 6,596.08 6,618.76 6,560.40 6,567.96 0.0M
2024-02-16 6,538.62 6,596.12 6,506.82 6,554.61 0.0M
2024-02-15 6,628.80 6,649.42 6,597.84 6,615.21 0.0M
2024-02-14 6,773.50 6,782.92 6,699.22 6,709.81 0.0M
2024-02-13 6,657.53 6,813.32 6,654.42 6,765.21 0.0M
2024-02-12 6,646.57 6,671.16 6,604.75 6,604.75 0.0M
2024-02-09 6,718.37 6,739.99 6,662.21 6,684.74 0.0M
2024-02-08 6,769.26 6,792.51 6,682.21 6,711.27 0.0M
2024-02-07 6,762.85 6,804.64 6,755.72 6,801.97 0.0M
2024-02-06 6,791.10 6,856.17 6,760.46 6,765.16 0.0M
2024-02-05 6,856.14 6,917.98 6,832.23 6,868.00 0.0M
2024-02-02 6,840.52 6,881.58 6,799.96 6,866.01 0.0M
2024-02-01 6,959.27 6,967.93 6,858.27 6,911.29 0.0M
2024-01-31 6,825.80 6,896.84 6,802.86 6,880.14 0.0M
2024-01-30 6,879.35 6,896.82 6,821.96 6,835.98 0.0M
2024-01-29 6,917.36 6,953.63 6,903.26 6,903.26 0.0M
2024-01-26 7,029.07 7,045.26 6,897.89 6,908.90 0.0M
2024-01-25 7,136.26 7,185.60 7,062.75 7,070.94 0.0M
2024-01-24 7,267.15 7,282.50 7,125.33 7,125.33 0.0M
2024-01-23 7,370.82 7,480.77 7,370.82 7,450.58 0.0M
2024-01-22 7,364.92 7,453.27 7,349.60 7,400.64 0.0M
2024-01-19 7,413.87 7,545.88 7,413.72 7,507.74 0.0M
2024-01-18 7,610.82 7,646.53 7,482.71 7,491.17 0.0M
2024-01-17 7,677.20 7,737.39 7,643.91 7,662.66 0.0M
2024-01-16 7,604.35 7,621.26 7,507.00 7,513.50 0.0M
2024-01-15 7,389.00 7,495.73 7,368.76 7,483.66 0.0M
2024-01-12 7,434.42 7,464.58 7,351.25 7,394.44 0.0M
2024-01-11 7,333.63 7,522.59 7,294.65 7,519.87 0.0M
2024-01-10 7,435.70 7,460.11 7,376.06 7,428.68 0.0M
2024-01-09 7,373.45 7,499.99 7,370.83 7,432.33 0.0M
2024-01-08 7,452.13 7,531.93 7,369.25 7,375.21 0.0M
2024-01-05 7,528.99 7,591.75 7,403.76 7,441.38 0.0M
2024-01-04 7,462.38 7,507.24 7,395.13 7,404.26 0.0M
2024-01-03 7,290.59 7,537.37 7,271.09 7,489.06 0.0M
2024-01-02 7,170.25 7,367.90 7,098.52 7,278.09 0.0M