EURO STOXX 50 Daily Leverage Net Return (SX5TL)

SX5TL
🏛️ 德国 →
17,427.10
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
2023-12-29 11,923.57 11,971.16 11,870.71 11,892.40 0.0M
2023-12-28 11,996.76 12,001.14 11,847.54 11,856.70 0.0M
2023-12-27 11,916.47 12,005.34 11,890.49 11,931.86 0.0M
2023-12-22 11,898.85 11,937.17 11,819.59 11,902.55 0.0M
2023-12-21 11,879.47 11,921.81 11,808.27 11,921.81 0.0M
2023-12-20 12,028.91 12,035.17 11,873.83 11,970.49 0.0M
2023-12-19 11,954.30 11,995.63 11,906.29 11,980.25 0.0M
2023-12-18 11,973.57 12,014.12 11,863.96 11,906.51 0.0M
2023-12-15 12,131.99 12,222.05 12,022.08 12,060.88 0.0M
2023-12-14 12,253.30 12,292.83 11,885.15 12,007.93 0.0M
2023-12-13 12,011.64 12,088.56 11,955.59 11,961.94 0.0M
2023-12-12 12,050.29 12,127.00 11,989.01 11,997.31 0.0M
2023-12-11 11,934.69 12,038.43 11,909.13 12,017.66 0.0M
2023-12-08 11,710.08 11,975.77 11,695.36 11,932.80 0.0M
2023-12-07 11,678.68 11,703.82 11,630.99 11,675.60 0.0M
2023-12-06 11,620.18 11,789.17 11,598.14 11,726.60 0.0M
2023-12-05 11,391.87 11,595.56 11,370.68 11,569.53 0.0M
2023-12-04 11,348.58 11,435.80 11,326.37 11,375.96 0.0M
2023-12-01 11,324.61 11,401.13 11,275.92 11,390.60 0.0M
2023-11-30 11,164.18 11,260.35 11,102.26 11,207.59 0.0M
2023-11-29 11,039.14 11,206.97 11,039.14 11,148.00 0.0M
2023-11-28 11,005.25 11,035.01 10,933.88 11,035.01 0.0M
2023-11-27 11,164.01 11,182.60 11,062.98 11,068.81 0.0M
2023-11-24 11,092.49 11,182.04 11,083.52 11,163.08 0.0M
2023-11-23 11,067.39 11,118.46 11,051.23 11,106.61 0.0M
2023-11-22 11,007.85 11,086.36 10,985.07 11,060.65 0.0M
2023-11-21 11,009.15 11,026.95 10,948.09 10,960.11 0.0M
2023-11-20 11,031.81 11,033.98 10,954.24 11,014.73 0.0M
2023-11-17 10,874.75 11,029.26 10,868.97 10,995.28 0.0M
2023-11-16 10,885.25 10,910.66 10,804.15 10,804.15 0.0M
2023-11-15 10,826.77 10,927.38 10,819.19 10,871.32 0.0M
2023-11-14 10,484.87 10,817.48 10,452.68 10,753.26 0.0M
2023-11-13 10,373.51 10,469.44 10,346.53 10,456.95 0.0M
2023-11-10 10,342.45 10,384.53 10,185.05 10,289.81 0.0M
2023-11-09 10,189.82 10,471.83 10,144.11 10,448.37 0.0M
2023-11-08 9,999.70 10,294.83 9,983.35 10,201.94 0.0M
2023-11-07 10,063.59 10,137.14 9,994.44 10,081.19 0.0M
2023-11-06 10,220.45 10,254.47 10,075.93 10,107.97 0.0M
2023-11-03 10,208.92 10,293.62 10,137.10 10,189.83 0.0M
2023-11-02 9,942.58 10,255.84 9,942.58 10,166.40 0.0M
2023-11-01 9,703.76 9,850.53 9,595.05 9,793.84 0.0M
2023-10-31 9,489.95 9,704.58 9,489.95 9,646.27 0.0M
2023-10-30 9,520.17 9,591.10 9,463.33 9,484.70 0.0M
2023-10-27 9,621.98 9,646.97 9,385.92 9,422.47 0.0M
2023-10-26 9,479.48 9,669.34 9,438.71 9,589.57 0.0M
2023-10-25 9,587.35 9,748.30 9,548.62 9,704.83 0.0M
2023-10-24 9,602.86 9,710.32 9,484.86 9,667.98 0.0M
2023-10-23 9,525.10 9,570.93 9,328.20 9,557.42 0.0M
2023-10-20 9,581.07 9,684.21 9,479.63 9,479.63 0.0M
2023-10-19 9,799.74 9,888.85 9,694.02 9,795.18 0.0M
2023-10-18 10,027.86 10,141.63 9,842.01 9,871.03 0.0M
2023-10-17 10,072.44 10,150.58 9,899.83 10,098.16 0.0M
2023-10-16 10,122.92 10,153.02 9,898.18 10,087.35 0.0M
2023-10-13 10,293.95 10,329.29 10,009.54 10,024.24 0.0M
2023-10-12 10,451.33 10,509.73 10,310.16 10,331.12 0.0M
2023-10-11 10,207.43 10,424.87 10,207.43 10,344.96 0.0M
2023-10-10 10,140.29 10,383.48 10,133.02 10,368.01 0.0M
2023-10-09 9,993.97 10,051.99 9,850.93 9,922.04 0.0M
2023-10-06 9,920.52 10,076.34 9,832.65 10,075.22 0.0M
2023-10-05 9,911.75 9,970.99 9,824.30 9,861.72 0.0M
2023-10-04 9,723.76 9,991.63 9,680.79 9,863.03 0.0M
2023-10-03 9,969.43 10,090.88 9,821.43 9,843.73 0.0M
2023-10-02 10,279.12 10,375.33 9,959.93 10,049.10 0.0M
2023-09-29 10,285.91 10,432.76 10,234.22 10,234.22 0.0M
2023-09-28 10,047.27 10,171.33 9,903.98 10,171.33 0.0M
2023-09-27 10,015.63 10,132.99 9,977.19 10,027.48 0.0M
2023-09-26 10,056.36 10,099.48 9,946.90 10,016.50 0.0M
2023-09-25 10,332.08 10,431.58 10,092.64 10,204.72 0.0M
2023-09-22 10,308.02 10,462.26 10,282.54 10,405.16 0.0M
2023-09-21 10,576.09 10,603.40 10,373.52 10,433.24 0.0M
2023-09-20 10,626.77 10,805.87 10,584.46 10,753.24 0.0M
2023-09-19 10,549.67 10,685.65 10,516.91 10,578.63 0.0M
2023-09-18 10,783.56 10,788.29 10,539.36 10,595.67 0.0M
2023-09-15 10,971.24 11,004.99 10,807.60 10,844.72 0.0M
2023-09-14 10,463.66 10,810.98 10,400.93 10,768.87 0.0M
2023-09-13 10,487.98 10,566.41 10,368.25 10,490.48 0.0M
2023-09-12 10,668.60 10,681.48 10,527.20 10,585.40 0.0M
2023-09-11 10,670.21 10,769.74 10,596.39 10,646.93 0.0M
2023-09-08 10,580.33 10,600.77 10,280.62 10,564.88 0.0M
2023-09-07 10,511.01 10,644.42 10,430.60 10,485.67 0.0M
2023-09-06 10,616.50 10,651.51 10,502.91 10,572.87 0.0M
2023-09-05 10,653.09 10,818.10 10,556.13 10,729.32 0.0M
2023-09-04 10,919.70 11,003.62 10,745.10 10,784.49 0.0M
2023-09-01 10,857.14 10,991.06 10,800.57 10,801.99 0.0M
2023-08-31 10,969.70 11,077.92 10,876.38 10,876.38 0.0M
2023-08-30 11,054.55 11,101.71 10,866.12 10,970.12 0.0M
2023-08-29 10,905.78 11,043.99 10,851.98 11,029.68 0.0M
2023-08-28 10,769.22 10,892.36 10,680.03 10,864.98 0.0M
2023-08-25 10,534.45 10,747.57 10,529.23 10,581.48 0.0M
2023-08-24 10,987.92 11,014.11 10,549.71 10,562.52 0.0M
2023-08-23 10,781.90 10,874.44 10,645.94 10,735.65 0.0M
2023-08-22 10,662.73 10,861.85 10,658.31 10,705.11 0.0M
2023-08-21 10,536.29 10,714.76 10,500.63 10,529.34 0.0M
2023-08-18 10,430.41 10,505.21 10,285.92 10,473.49 0.0M
2023-08-17 10,781.24 10,795.74 10,533.46 10,548.86 0.0M
2023-08-16 10,807.91 10,935.94 10,792.69 10,835.57 0.0M
2023-08-15 11,100.00 11,104.75 10,762.83 10,858.54 0.0M
2023-08-14 10,998.31 11,142.52 10,950.40 11,072.81 0.0M
2023-08-11 11,234.37 11,254.01 10,978.06 11,030.99 0.0M
2023-08-10 11,186.59 11,446.22 11,148.24 11,354.13 0.0M
2023-08-09 11,129.89 11,205.78 10,987.26 11,014.93 0.0M
2023-08-08 11,046.81 11,083.93 10,722.96 10,871.74 0.0M
2023-08-07 11,013.79 11,140.95 10,951.53 11,122.45 0.0M
2023-08-04 11,006.11 11,113.90 10,870.42 11,094.88 0.0M
2023-08-03 10,983.58 10,992.64 10,821.06 10,952.17 0.0M
2023-08-02 11,171.20 11,342.35 11,082.39 11,116.72 0.0M
2023-08-01 11,786.40 11,805.00 11,485.92 11,488.23 0.0M
2023-07-31 11,782.08 11,929.81 11,754.70 11,823.06 0.0M
2023-07-28 11,646.65 11,851.49 11,575.75 11,801.28 0.0M
2023-07-27 11,296.05 11,710.01 11,273.06 11,702.20 0.0M
2023-07-26 11,327.18 11,332.80 11,004.89 11,182.13 0.0M
2023-07-25 11,416.89 11,460.65 11,328.93 11,418.10 0.0M
2023-07-24 11,305.59 11,394.33 11,278.71 11,376.31 0.0M
2023-07-21 11,249.66 11,414.27 11,227.16 11,414.27 0.0M
2023-07-20 11,177.07 11,338.59 11,153.22 11,323.90 0.0M
2023-07-19 11,421.19 11,484.83 11,264.92 11,265.88 0.0M
2023-07-18 11,223.21 11,330.87 11,178.80 11,305.60 0.0M
2023-07-17 11,310.84 11,368.80 11,165.71 11,239.99 0.0M
2023-07-14 11,425.22 11,526.92 11,425.22 11,469.33 0.0M
2023-07-13 11,292.50 11,522.76 11,275.18 11,427.06 0.0M
2023-07-12 10,993.61 11,301.92 10,950.82 11,266.46 0.0M
2023-07-11 10,830.30 10,966.07 10,751.77 10,892.00 0.0M
2023-07-10 10,573.83 10,821.75 10,546.65 10,741.44 0.0M
2023-07-07 10,554.26 10,751.77 10,451.23 10,644.67 0.0M
2023-07-06 11,009.10 11,033.48 10,519.60 10,567.50 0.0M
2023-07-05 11,266.31 11,353.07 11,186.48 11,227.35 0.0M
2023-07-04 11,511.36 11,548.49 11,428.35 11,436.05 0.0M
2023-07-03 11,557.58 11,588.67 11,473.12 11,474.57 0.0M
2023-06-30 11,271.43 11,536.82 11,250.10 11,483.03 0.0M
2023-06-29 11,201.44 11,341.85 11,187.32 11,254.67 0.0M
2023-06-28 11,140.43 11,228.23 11,100.08 11,204.50 0.0M
2023-06-27 11,007.74 11,033.55 10,836.07 11,003.80 0.0M
2023-06-26 10,846.23 10,948.33 10,663.75 10,879.37 0.0M
2023-06-23 10,891.67 10,954.42 10,742.85 10,837.25 0.0M
2023-06-22 10,869.79 11,007.00 10,784.90 11,006.40 0.0M
2023-06-21 11,156.28 11,242.45 11,068.94 11,101.36 0.0M
2023-06-20 11,226.71 11,312.03 11,172.83 11,197.64 0.0M
2023-06-19 11,373.13 11,416.50 11,267.74 11,298.35 0.0M
2023-06-16 11,355.44 11,550.74 11,310.96 11,470.98 0.0M
2023-06-15 11,309.01 11,356.51 11,154.36 11,318.01 0.0M
2023-06-14 11,222.20 11,426.53 11,211.32 11,375.61 0.0M
2023-06-13 11,204.40 11,252.68 11,070.61 11,229.80 0.0M
2023-06-12 11,080.16 11,155.57 11,003.93 11,071.53 0.0M
2023-06-09 11,000.00 11,015.79 10,863.38 10,938.49 0.0M
2023-06-08 10,890.95 11,021.77 10,871.01 10,979.82 0.0M
2023-06-07 10,952.85 11,019.54 10,856.26 10,951.42 0.0M
2023-06-06 10,906.89 10,988.66 10,868.38 10,969.35 0.0M
2023-06-05 11,110.85 11,165.77 10,928.94 10,960.32 0.0M
2023-06-02 10,921.34 11,139.72 10,883.51 11,119.24 0.0M
2023-06-01 10,735.88 10,855.37 10,634.85 10,786.31 0.0M
2023-05-31 10,740.42 10,895.31 10,551.08 10,588.65 0.0M
2023-05-30 11,036.02 11,207.73 10,927.12 10,965.48 0.0M
2023-05-29 11,284.92 11,290.43 11,061.88 11,087.94 0.0M
2023-05-26 10,932.62 11,225.46 10,792.00 11,181.35 0.0M
2023-05-25 10,850.70 10,915.54 10,744.83 10,837.81 0.0M
2023-05-24 10,972.52 11,010.34 10,739.30 10,808.99 0.0M
2023-05-23 11,370.68 11,414.15 11,216.30 11,216.30 0.0M
2023-05-22 11,444.00 11,491.65 11,376.74 11,443.03 0.0M
2023-05-19 11,391.40 11,547.07 11,377.44 11,455.97 0.0M
2023-05-18 11,237.50 11,379.69 11,224.62 11,312.75 0.0M
2023-05-17 11,000.04 11,127.99 10,930.93 11,082.68 0.0M
2023-05-16 10,979.23 11,108.51 10,952.56 11,040.63 0.0M
2023-05-15 11,133.51 11,157.47 10,976.37 11,046.23 0.0M
2023-05-12 11,105.42 11,183.47 11,013.54 11,048.55 0.0M
2023-05-11 11,077.07 11,144.23 10,839.25 10,982.14 0.0M
2023-05-10 11,067.41 11,083.43 10,889.15 10,958.38 0.0M
2023-05-09 11,102.61 11,125.02 10,951.40 11,042.73 0.0M
2023-05-08 11,098.91 11,192.95 11,089.36 11,158.37 0.0M
2023-05-05 10,905.60 11,092.66 10,815.08 11,092.42 0.0M
2023-05-04 10,758.53 10,866.64 10,676.37 10,790.74 0.0M
2023-05-03 10,919.91 10,982.35 10,870.09 10,887.44 0.0M
2023-05-02 11,171.37 11,205.25 10,791.60 10,807.91 0.0M
2023-05-01 11,121.96 11,121.96 11,121.96 11,121.96 0.0M
2023-04-28 11,211.05 11,211.43 10,851.16 11,124.83 0.0M
2023-04-27 10,992.80 11,154.64 10,946.48 11,099.23 0.0M
2023-04-26 11,078.73 11,102.18 10,919.14 11,038.07 0.0M
2023-04-25 11,150.85 11,210.14 11,105.34 11,176.45 0.0M
2023-04-24 11,229.74 11,323.30 11,200.15 11,272.71 0.0M
2023-04-21 11,180.97 11,280.44 11,071.56 11,280.44 0.0M
2023-04-20 11,234.56 11,241.01 11,063.99 11,160.66 0.0M
2023-04-19 11,133.26 11,224.43 11,102.10 11,206.09 0.0M
2023-04-18 11,142.42 11,279.03 11,122.67 11,209.07 0.0M
2023-04-17 11,220.30 11,251.76 11,069.39 11,076.51 0.0M
2023-04-14 11,109.40 11,232.24 11,090.29 11,197.63 0.0M
2023-04-13 10,997.00 11,057.50 10,939.92 11,055.65 0.0M
2023-04-12 10,908.64 11,111.99 10,857.43 10,909.57 0.0M
2023-04-11 10,943.77 10,954.01 10,873.91 10,906.88 0.0M
2023-04-06 10,741.58 10,813.82 10,727.05 10,792.43 0.0M
2023-04-05 10,813.04 10,833.60 10,660.24 10,721.08 0.0M
2023-04-04 10,867.86 10,965.31 10,785.52 10,807.03 0.0M
2023-04-03 10,808.82 10,877.95 10,755.81 10,786.64 0.0M
2023-03-31 10,695.39 10,850.16 10,616.38 10,798.99 0.0M
2023-03-30 10,542.20 10,701.27 10,509.27 10,652.68 0.0M
2023-03-29 10,236.68 10,399.01 10,194.49 10,387.77 0.0M
2023-03-28 10,250.93 10,250.93 10,029.93 10,083.56 0.0M
2023-03-27 10,157.31 10,164.95 9,956.88 10,067.12 0.0M
2023-03-24 10,105.56 10,130.58 9,723.81 9,906.80 0.0M
2023-03-23 10,219.15 10,307.83 10,068.28 10,268.58 0.0M
2023-03-22 10,117.32 10,296.67 10,075.06 10,213.66 0.0M
2023-03-21 10,062.68 10,258.36 10,034.99 10,137.31 0.0M
2023-03-20 9,478.72 9,920.08 9,187.97 9,841.00 0.0M
2023-03-17 10,019.60 10,107.81 9,477.65 9,583.87 0.0M
2023-03-16 9,788.20 9,917.34 9,385.59 9,832.93 0.0M
2023-03-15 10,049.01 10,142.69 9,364.91 9,445.64 0.0M
2023-03-14 9,782.71 10,194.11 9,715.49 10,148.32 0.0M
2023-03-13 10,312.67 10,334.38 9,633.00 9,754.12 0.0M
2023-03-10 10,254.09 10,505.60 10,218.69 10,411.04 0.0M
2023-03-09 10,678.57 10,751.32 10,549.79 10,694.21 0.0M
2023-03-08 10,612.10 10,758.93 10,592.18 10,706.59 0.0M
2023-03-07 10,773.43 10,861.51 10,654.36 10,660.08 0.0M
2023-03-06 10,833.83 10,888.28 10,745.31 10,835.79 0.0M
2023-03-03 10,628.03 10,762.77 10,576.35 10,743.11 0.0M
2023-03-02 10,211.25 10,479.96 10,172.77 10,476.06 0.0M
2023-03-01 10,573.61 10,652.63 10,308.18 10,354.74 0.0M
2023-02-28 10,413.79 10,617.22 10,388.58 10,467.26 0.0M
2023-02-27 10,408.66 10,607.36 10,382.57 10,515.70 0.0M
2023-02-24 10,677.67 10,684.01 10,180.77 10,180.77 0.0M
2023-02-23 10,568.53 10,697.95 10,539.37 10,575.62 0.0M
2023-02-22 10,452.88 10,526.40 10,317.49 10,500.71 0.0M
2023-02-21 10,576.29 10,612.96 10,338.29 10,538.76 0.0M
2023-02-20 10,709.84 10,709.84 10,598.32 10,643.10 0.0M
2023-02-17 10,567.30 10,729.41 10,449.42 10,663.43 0.0M
2023-02-16 10,830.66 10,868.61 10,635.21 10,774.10 0.0M
2023-02-15 10,487.60 10,706.69 10,487.60 10,688.96 0.0M
2023-02-14 10,517.74 10,687.57 10,460.60 10,485.52 0.0M
2023-02-13 10,338.31 10,515.15 10,326.01 10,499.15 0.0M
2023-02-10 10,392.65 10,476.96 10,164.69 10,288.61 0.0M
2023-02-09 10,542.00 10,657.86 10,522.78 10,532.98 0.0M
2023-02-08 10,465.79 10,484.73 10,328.68 10,332.38 0.0M
2023-02-07 10,328.21 10,378.79 10,253.50 10,333.79 0.0M
2023-02-06 10,402.35 10,428.01 10,222.13 10,315.46 0.0M
2023-02-03 10,378.22 10,575.23 10,319.34 10,575.23 0.0M
2023-02-02 10,296.86 10,511.74 10,285.42 10,492.43 0.0M
2023-02-01 10,151.58 10,232.40 10,093.46 10,153.85 0.0M
2023-01-31 10,093.62 10,128.82 9,926.95 10,115.61 0.0M
2023-01-30 10,055.56 10,128.14 9,915.19 10,092.82 0.0M
2023-01-27 10,141.51 10,240.89 10,074.34 10,188.77 0.0M
2023-01-26 10,180.46 10,216.12 10,109.84 10,169.72 0.0M
2023-01-25 10,094.86 10,096.76 9,894.14 10,045.06 0.0M
2023-01-24 10,117.39 10,117.39 9,968.74 10,069.50 0.0M
2023-01-23 10,000.65 10,089.78 9,928.01 10,059.40 0.0M
2023-01-20 9,906.29 9,935.05 9,810.81 9,905.09 0.0M
2023-01-19 10,081.98 10,096.59 9,774.86 9,783.21 0.0M
2023-01-18 10,192.09 10,286.82 10,159.49 10,174.05 0.0M
2023-01-17 10,098.65 10,266.69 10,019.07 10,174.62 0.0M
2023-01-16 10,111.19 10,117.80 10,034.18 10,091.08 0.0M
2023-01-13 9,986.40 10,110.21 9,956.62 10,061.20 0.0M
2023-01-12 9,877.07 10,030.22 9,848.27 9,945.52 0.0M
2023-01-11 9,686.49 9,855.30 9,659.08 9,817.12 0.0M
2023-01-10 9,578.10 9,644.92 9,545.69 9,617.18 0.0M
2023-01-09 9,489.40 9,726.84 9,466.71 9,670.80 0.0M
2023-01-06 9,189.44 9,433.96 9,128.99 9,433.96 0.0M
2023-01-05 9,156.90 9,229.46 9,117.14 9,159.18 0.0M
2023-01-04 8,940.59 9,233.98 8,933.96 9,227.01 0.0M
2023-01-03 8,709.79 8,987.61 8,709.79 8,811.39 0.0M
2023-01-02 8,549.97 8,714.39 8,536.33 8,693.73 0.0M