Invesco KBW NASDAQ Fintech UCITS ETF Acc (SOFTEK)

SOFTEK
🏛️ 德国 →
52.16
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 52.19 52.23 52.04 52.16 0.0M
2025-09-25 52.47 52.50 51.98 52.31 0.0M
2025-09-24 52.69 53.07 52.69 52.92 0.0M
2025-09-23 53.50 53.57 53.29 53.29 0.0M
2025-09-22 53.62 53.78 53.28 53.28 0.0M
2025-09-19 53.66 53.90 53.59 53.60 0.0M
2025-09-18 53.88 54.18 53.88 54.16 0.0M
2025-09-17 52.96 53.65 52.96 53.65 0.0M
2025-09-16 53.31 53.41 52.59 52.76 0.0M
2025-09-15 53.67 53.74 53.48 53.54 0.0M
2025-09-12 53.72 53.82 53.66 53.70 0.0M
2025-09-11 53.47 53.71 53.47 53.71 0.0M
2025-09-10 54.34 54.35 53.56 53.56 0.0M
2025-09-09 54.11 54.22 53.90 54.22 0.0M
2025-09-08 53.93 53.93 53.63 53.85 0.0M
2025-09-05 54.37 54.40 53.27 53.36 0.0M
2025-09-04 53.84 53.96 53.64 53.90 0.0M
2025-09-03 53.86 53.91 53.57 53.57 0.0M
2025-09-02 54.57 54.69 53.62 53.62 0.0M
2025-09-01 54.60 54.65 54.52 54.65 0.0M
2025-08-29 54.97 55.04 54.57 54.62 0.0M
2025-08-28 54.65 54.79 54.46 54.70 0.0M
2025-08-27 54.51 54.80 54.51 54.70 0.0M
2025-08-26 54.36 54.47 54.10 54.10 0.0M
2025-08-25 54.48 54.53 54.34 54.53 0.0M
2025-08-22 53.59 54.63 53.59 54.63 0.0M
2025-08-21 53.44 53.53 53.11 53.53 0.0M
2025-08-20 53.37 53.38 52.80 53.15 0.0M
2025-08-19 53.88 53.97 53.64 53.64 0.0M
2025-08-18 53.67 53.97 53.60 53.85 0.0M
2025-08-15 53.97 53.97 53.55 53.55 0.0M
2025-08-14 53.98 54.04 53.62 53.62 0.0M
2025-08-13 53.35 53.57 53.35 53.44 0.0M
2025-08-12 53.20 53.69 53.19 53.28 0.0M
2025-08-11 53.41 53.51 53.26 53.51 0.0M
2025-08-08 53.68 53.91 53.14 53.14 0.0M
2025-08-07 53.75 54.34 53.66 53.66 0.0M
2025-08-06 54.08 54.11 53.24 53.43 0.0M
2025-08-05 54.57 54.77 53.60 53.60 0.0M
2025-08-04 53.31 53.95 53.31 53.95 0.0M
2025-08-01 54.77 54.82 52.62 53.12 0.0M
2025-07-31 55.04 55.51 55.04 55.51 0.0M
2025-07-30 54.93 55.41 54.88 55.41 0.0M
2025-07-29 55.25 55.51 54.83 54.83 0.0M
2025-07-28 54.76 55.02 54.76 54.88 0.0M
2025-07-25 54.17 54.39 54.17 54.30 0.0M
2025-07-24 54.07 54.20 54.04 54.14 0.0M
2025-07-23 54.08 54.31 53.77 53.94 0.0M
2025-07-22 53.84 53.86 53.50 53.63 0.0M
2025-07-21 54.54 54.67 54.30 54.30 0.0M
2025-07-18 54.71 54.71 54.23 54.23 0.0M
2025-07-17 53.85 54.47 53.85 54.47 0.0M
2025-07-16 52.88 53.65 52.54 52.54 0.0M
2025-07-15 53.62 53.75 53.45 53.45 0.0M
2025-07-14 52.46 53.48 52.42 53.48 0.0M
2025-07-11 53.80 53.80 53.31 53.40 0.0M
2025-07-10 53.43 53.99 53.43 53.99 0.0M
2025-07-09 53.14 53.45 53.14 53.36 0.0M
2025-07-08 53.45 53.93 53.41 53.41 0.0M
2025-07-07 53.02 53.53 53.02 53.30 0.0M
2025-07-04 52.95 52.95 52.70 52.72 0.0M
2025-07-03 52.83 53.22 52.79 53.22 0.0M
2025-07-02 52.80 52.80 52.42 52.51 0.0M
2025-07-01 52.47 52.47 52.03 52.24 0.0M
2025-06-30 52.07 52.35 52.07 52.25 0.0M
2025-06-27 51.99 52.12 51.89 52.12 0.0M
2025-06-26 51.65 51.80 51.54 51.68 0.0M
2025-06-25 52.41 52.49 51.86 51.86 0.0M
2025-06-24 51.86 52.06 51.80 52.06 0.0M
2025-06-23 51.06 51.44 51.05 51.05 0.0M
2025-06-20 50.81 51.47 50.81 51.28 0.0M
2025-06-19 51.11 51.11 50.51 50.51 0.0M
2025-06-18 50.74 51.17 50.67 51.14 0.0M
2025-06-17 50.69 50.83 50.65 50.78 0.0M
2025-06-16 50.28 50.93 50.27 50.93 0.0M
2025-06-13 50.41 50.75 50.13 50.42 0.0M
2025-06-12 51.58 51.58 50.92 51.32 0.0M
2025-06-11 52.00 52.29 51.86 52.14 0.0M
2025-06-10 52.07 52.11 51.81 51.81 0.0M
2025-06-09 52.05 52.37 51.72 51.83 0.0M
2025-06-06 51.51 51.91 51.46 51.91 0.0M
2025-06-05 51.26 51.69 51.15 51.69 0.0M
2025-06-04 51.32 51.44 51.18 51.18 0.0M
2025-06-03 50.44 50.94 50.32 50.85 0.0M
2025-06-02 50.21 50.27 49.81 50.22 0.0M
2025-05-30 50.47 50.63 50.36 50.55 0.0M
2025-05-29 51.72 51.90 50.44 50.47 0.0M
2025-05-28 51.08 51.21 50.77 50.77 0.0M
2025-05-27 50.66 51.06 50.66 50.94 0.0M
2025-05-26 50.34 50.65 50.34 50.51 0.0M
2025-05-23 50.58 50.58 49.49 50.14 0.0M
2025-05-22 50.29 50.57 49.97 50.57 0.0M
2025-05-21 51.17 51.26 50.88 51.00 0.0M
2025-05-20 51.66 51.88 51.63 51.80 0.0M
2025-05-19 51.32 51.81 51.02 51.77 0.0M
2025-05-16 51.42 52.29 51.42 52.29 0.0M
2025-05-15 51.59 51.61 51.35 51.52 0.0M
2025-05-14 52.02 52.02 51.75 51.88 0.0M
2025-05-13 51.68 52.36 51.68 52.24 0.0M
2025-05-12 51.99 52.57 51.64 51.64 0.0M
2025-05-09 49.71 50.16 49.59 49.74 0.0M
2025-05-08 49.08 49.81 49.07 49.81 0.0M
2025-05-07 48.16 48.27 47.96 48.20 0.0M
2025-05-06 48.21 48.29 47.77 48.29 0.0M
2025-05-05 47.90 48.66 47.71 48.51 0.0M
2025-05-02 47.94 48.01 47.75 48.01 0.0M
2025-04-30 47.71 47.87 46.37 47.21 0.0M
2025-04-29 46.88 47.36 46.88 47.31 0.0M
2025-04-28 46.84 47.10 46.72 46.72 0.0M
2025-04-25 47.16 47.16 46.71 46.78 0.0M
2025-04-24 45.99 46.70 45.79 46.70 0.0M
2025-04-23 46.22 47.16 46.22 46.52 0.0M
2025-04-22 43.89 44.50 43.77 44.50 0.0M
2025-04-17 45.36 45.44 44.78 44.90 0.0M
2025-04-16 45.19 45.56 44.94 45.56 0.0M
2025-04-15 45.61 46.29 45.48 46.04 0.0M
2025-04-14 45.01 45.87 45.01 45.28 0.0M
2025-04-11 44.75 44.75 43.52 43.77 0.0M
2025-04-10 47.02 47.02 44.51 44.51 0.0M
2025-04-09 42.88 43.27 42.11 42.65 0.0M
2025-04-08 44.88 45.86 44.88 45.11 0.0M
2025-04-07 41.85 44.05 41.41 43.92 0.0M
2025-04-04 46.83 47.09 44.00 44.77 0.0M
2025-04-03 48.32 48.48 46.89 47.39 0.0M
2025-04-02 50.44 50.73 50.12 50.73 0.0M
2025-04-01 50.23 50.74 49.84 50.67 0.0M
2025-03-31 49.53 49.85 49.25 49.85 0.0M
2025-03-28 51.24 51.41 50.08 50.08 0.0M
2025-03-27 52.10 52.10 51.45 51.62 0.0M
2025-03-26 52.45 52.67 51.94 52.07 0.0M
2025-03-25 52.15 52.50 52.11 52.20 0.0M
2025-03-24 51.38 52.27 51.38 52.27 0.0M
2025-03-21 50.87 50.93 50.60 50.83 0.0M
2025-03-20 51.25 51.30 50.59 51.03 0.0M
2025-03-19 49.76 50.70 49.76 50.67 0.0M
2025-03-18 49.95 50.09 49.46 49.61 0.0M
2025-03-17 49.22 49.83 49.07 49.72 0.0M
2025-03-14 48.81 49.62 48.63 49.42 0.0M
2025-03-13 48.74 49.04 48.40 48.54 0.0M
2025-03-12 48.83 49.09 48.46 48.91 0.0M
2025-03-11 49.09 49.26 48.38 48.70 0.0M
2025-03-10 50.61 50.61 49.61 49.61 0.0M
2025-03-07 51.06 51.08 49.82 49.82 0.0M
2025-03-06 52.15 52.15 51.39 51.72 0.0M
2025-03-05 52.91 53.06 51.68 51.68 0.0M
2025-03-04 54.73 54.73 52.41 52.41 0.0M
2025-03-03 56.44 56.44 55.66 55.69 0.0M
2025-02-28 55.25 55.81 55.12 55.67 0.0M
2025-02-27 55.17 56.15 55.11 56.15 0.0M
2025-02-26 54.68 55.14 54.64 55.00 0.0M
2025-02-25 55.20 55.20 53.91 53.91 0.0M
2025-02-24 55.57 55.88 54.86 55.09 0.0M
2025-02-21 56.97 57.25 56.45 56.46 0.0M
2025-02-20 58.04 58.16 56.74 56.74 0.0M
2025-02-19 58.66 58.66 58.12 58.41 0.0M
2025-02-18 58.24 58.61 58.22 58.58 0.0M
2025-02-17 58.19 58.24 58.14 58.17 0.0M
2025-02-14 58.15 58.25 57.83 57.83 0.0M
2025-02-13 57.77 58.41 57.75 57.98 0.0M
2025-02-12 57.85 58.09 57.42 57.42 0.0M
2025-02-11 58.75 58.87 57.66 57.66 0.0M
2025-02-10 58.92 59.09 58.84 58.89 0.0M
2025-02-07 58.54 58.90 58.46 58.86 0.0M
2025-02-06 58.77 59.12 58.77 58.87 0.0M
2025-02-05 58.03 58.46 57.94 58.44 0.0M
2025-02-04 58.73 58.73 58.42 58.59 0.0M
2025-02-03 58.12 58.80 57.83 58.80 0.0M
2025-01-31 59.17 59.48 59.02 59.02 0.0M
2025-01-30 58.53 59.04 58.53 59.04 0.0M
2025-01-29 58.03 58.17 57.77 57.84 0.0M
2025-01-28 57.53 58.13 57.51 57.94 0.0M
2025-01-27 57.15 57.34 56.40 57.26 0.0M
2025-01-24 57.73 57.84 57.58 57.81 0.0M
2025-01-23 57.61 57.62 57.42 57.62 0.0M
2025-01-22 57.37 57.58 57.31 57.43 0.0M
2025-01-21 57.34 57.56 57.30 57.33 0.0M
2025-01-20 57.64 57.64 57.34 57.45 0.0M
2025-01-17 57.28 57.72 57.21 57.61 0.0M
2025-01-16 56.56 57.06 56.48 57.06 0.0M
2025-01-15 55.22 56.56 55.19 56.28 0.0M
2025-01-14 55.07 55.32 54.96 55.03 0.0M
2025-01-13 54.61 54.73 54.44 54.62 0.0M
2025-01-10 56.01 56.05 54.65 54.77 0.0M
2025-01-09 56.00 56.12 55.76 56.07 0.0M
2025-01-08 56.09 56.23 55.75 55.95 0.0M
2025-01-07 56.47 56.70 56.00 56.14 0.0M
2025-01-06 57.35 57.45 56.98 57.02 0.0M
2025-01-03 56.60 57.13 56.37 57.03 0.0M
2025-01-02 56.31 56.83 56.25 56.83 0.0M