Invesco Markets II plc - Invesco MSCI Europe Ex UK Universal Screened UCITS ETF (ESGXG)

ESGXG
🏛️ 德国 →
62.83
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
09:00 62.88 62.88 62.88 62.88 0.0K
13:10 62.99 62.99 62.99 62.99 0.0K
17:35 63.06 63.06 63.06 63.06 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 62.58 62.83 62.54 62.83 0.0M
2025-09-25 62.54 62.54 62.36 62.36 0.0M
2025-09-24 62.87 62.87 62.79 62.82 0.0M
2025-09-23 62.88 63.06 62.88 63.06 0.0M
2025-09-22 62.93 62.93 62.82 62.85 0.0M
2025-09-19 63.03 63.05 62.97 62.97 0.0M
2025-09-18 62.55 62.98 62.55 62.98 0.0M
2025-09-17 62.31 62.31 62.15 62.22 0.0M
2025-09-16 62.85 62.85 62.24 62.24 0.0M
2025-09-15 62.83 63.03 62.82 62.91 0.0M
2025-09-12 62.68 62.68 62.52 62.56 0.0M
2025-09-11 62.48 62.61 62.48 62.61 0.0M
2025-09-10 62.68 62.73 62.37 62.37 0.0M
2025-09-09 62.57 62.57 62.45 62.45 0.0M
2025-09-08 62.29 62.52 62.22 62.52 0.0M
2025-09-05 62.34 62.35 62.02 62.02 0.0M
2025-09-04 61.75 62.15 61.75 62.15 0.0M
2025-09-03 61.60 61.68 61.28 61.61 0.0M
2025-09-02 62.13 62.13 61.25 61.25 0.0M
2025-09-01 62.28 62.34 62.17 62.17 0.0M
2025-08-29 62.44 62.44 62.09 62.09 0.0M
2025-08-28 62.81 62.81 62.47 62.58 0.0M
2025-08-27 62.71 62.71 62.61 62.61 0.0M
2025-08-26 62.60 62.73 62.58 62.58 0.0M
2025-08-25 63.32 63.34 63.12 63.12 0.0M
2025-08-22 63.08 63.55 63.08 63.55 0.0M
2025-08-21 63.18 63.18 62.98 63.15 0.0M
2025-08-20 63.04 63.35 63.04 63.26 0.0M
2025-08-19 62.88 63.30 62.88 63.30 0.0M
2025-08-18 62.70 62.71 62.50 62.71 0.0M
2025-08-15 62.96 62.96 62.82 62.82 0.0M
2025-08-14 62.33 62.60 62.33 62.60 0.0M
2025-08-13 62.07 62.27 62.07 62.27 0.0M
2025-08-12 61.92 61.92 61.66 61.83 0.0M
2025-08-11 62.15 62.15 61.76 61.76 0.0M
2025-08-08 61.74 61.93 61.74 61.93 0.0M
2025-08-07 60.90 61.67 60.89 61.65 0.0M
2025-08-06 60.99 60.99 60.65 60.70 0.0M
2025-08-05 60.99 60.99 60.83 60.83 0.0M
2025-08-04 60.17 60.78 60.17 60.78 0.0M
2025-08-01 60.64 60.64 59.84 59.84 0.0M
2025-07-31 62.29 62.29 61.53 61.53 0.0M
2025-07-30 61.92 62.15 61.92 62.06 0.0M
2025-07-29 62.27 62.42 61.98 61.98 0.0M
2025-07-28 62.92 62.92 62.08 62.08 0.0M
2025-07-25 62.02 62.25 62.02 62.25 0.0M
2025-07-24 62.47 62.67 62.31 62.31 0.0M
2025-07-23 61.99 62.12 61.98 62.12 0.0M
2025-07-22 61.59 61.59 61.31 61.46 0.0M
2025-07-21 61.82 61.82 61.76 61.76 0.0M
2025-07-18 62.15 62.15 61.79 61.79 0.0M
2025-07-17 61.69 61.93 61.66 61.93 0.0M
2025-07-16 61.47 61.61 61.20 61.20 0.0M
2025-07-15 62.11 62.11 61.74 61.74 0.0M
2025-07-14 61.56 61.90 61.55 61.90 0.0M
2025-07-11 62.52 62.52 61.95 61.95 0.0M
2025-07-10 62.76 62.80 62.76 62.79 0.0M
2025-07-09 62.05 62.55 62.05 62.55 0.0M
2025-07-08 61.74 61.92 61.67 61.92 0.0M
2025-07-07 61.35 61.68 61.35 61.68 0.0M
2025-07-04 61.47 61.47 61.14 61.36 0.0M
2025-07-03 61.66 61.67 61.49 61.67 0.0M
2025-07-02 61.51 61.54 61.47 61.50 0.0M
2025-07-01 61.47 61.53 61.17 61.53 0.0M
2025-06-30 61.76 61.76 61.54 61.62 0.0M
2025-06-27 61.14 61.56 61.14 61.56 0.0M
2025-06-26 61.02 61.02 60.69 60.69 0.0M
2025-06-25 61.50 61.50 60.82 60.82 0.0M
2025-06-24 61.61 61.61 61.26 61.42 0.0M
2025-06-23 60.43 60.76 60.43 60.56 0.0M
2025-06-20 60.82 61.09 60.64 60.64 0.0M
2025-06-19 60.75 60.77 60.49 60.49 0.0M
2025-06-18 61.33 61.33 61.00 61.13 0.0M
2025-06-17 61.46 61.48 61.38 61.38 0.0M
2025-06-16 61.80 62.13 61.80 62.13 0.0M
2025-06-13 61.57 61.81 61.57 61.70 0.0M
2025-06-12 62.30 62.38 62.10 62.38 0.0M
2025-06-11 62.90 62.90 62.64 62.64 0.0M
2025-06-10 62.86 62.94 62.71 62.87 0.0M
2025-06-09 62.75 62.80 62.74 62.80 0.0M
2025-06-06 62.45 62.73 62.45 62.73 0.0M
2025-06-05 62.40 62.46 62.40 62.46 0.0M
2025-06-04 62.13 62.40 62.13 62.27 0.0M
2025-06-03 62.09 62.15 61.69 62.15 0.0M
2025-06-02 61.78 61.91 61.63 61.91 0.0M
2025-05-30 61.96 62.31 61.96 62.01 0.0M
2025-05-29 62.41 62.41 61.94 61.94 0.0M
2025-05-28 62.37 62.37 61.95 61.95 0.0M
2025-05-27 62.24 62.46 62.24 62.46 0.0M
2025-05-26 62.28 62.29 62.28 62.29 0.0M
2025-05-23 62.40 62.40 61.46 61.46 0.0M
2025-05-22 62.36 62.36 61.99 62.19 0.0M
2025-05-21 62.57 62.70 62.44 62.70 0.0M
2025-05-20 62.39 62.68 62.39 62.68 0.0M
2025-05-19 61.97 62.21 61.81 62.21 0.0M
2025-05-16 62.09 62.21 62.03 62.03 0.0M
2025-05-15 61.38 62.00 61.38 62.00 0.0M
2025-05-14 61.62 61.62 61.53 61.53 0.0M
2025-05-13 61.62 61.69 61.62 61.68 0.0M
2025-05-12 61.34 61.58 61.34 61.58 0.0M
2025-05-09 60.54 60.64 60.54 60.60 0.0M
2025-05-08 60.34 60.62 60.34 60.34 0.0M
2025-05-07 60.13 60.16 60.06 60.06 0.0M
2025-05-06 60.58 60.58 60.23 60.23 0.0M
2025-05-05 60.39 60.58 60.39 60.58 0.0M
2025-05-02 59.77 60.44 59.77 60.32 0.0M
2025-04-30 59.15 59.21 59.05 59.05 0.0M
2025-04-29 58.77 58.86 58.71 58.86 0.0M
2025-04-28 58.61 58.64 58.60 58.64 0.0M
2025-04-25 58.42 58.42 58.26 58.39 0.0M
2025-04-24 57.59 58.07 57.45 58.01 0.0M
2025-04-23 57.57 57.97 57.57 57.74 0.0M
2025-04-22 56.10 56.54 55.99 56.54 0.0M
2025-04-17 56.45 56.45 56.11 56.32 0.0M
2025-04-16 56.08 56.55 56.08 56.55 0.0M
2025-04-15 56.13 56.69 56.13 56.69 0.0M
2025-04-14 55.72 55.88 55.56 55.88 0.0M
2025-04-11 55.07 55.07 54.59 54.59 0.0M
2025-04-10 55.51 55.51 54.61 54.61 0.0M
2025-04-09 52.29 52.87 52.29 52.48 0.0M
2025-04-08 53.76 54.38 53.76 54.38 0.0M
2025-04-07 53.08 53.08 52.92 52.92 0.0M
2025-04-04 57.42 57.42 55.23 55.23 0.0M
2025-04-03 58.52 58.52 57.91 57.91 0.0M
2025-04-02 59.67 59.67 59.49 59.66 0.0M
2025-04-01 59.80 59.93 59.71 59.93 0.0M
2025-03-31 59.63 59.63 59.09 59.23 0.0M
2025-03-28 60.58 60.58 60.23 60.23 0.0M
2025-03-27 60.40 60.72 60.40 60.72 0.0M
2025-03-26 61.75 61.75 60.91 61.03 0.0M
2025-03-25 61.47 61.92 61.47 61.71 0.0M
2025-03-24 61.65 61.65 61.23 61.27 0.0M
2025-03-21 61.47 61.47 61.21 61.33 0.0M
2025-03-20 62.00 62.00 61.48 61.68 0.0M
2025-03-19 61.68 62.11 61.68 61.99 0.0M
2025-03-18 61.68 62.03 61.68 61.88 0.0M
2025-03-17 60.88 61.45 60.88 61.43 0.0M
2025-03-14 60.13 60.89 60.13 60.85 0.0M
2025-03-13 60.32 60.71 60.23 60.23 0.0M
2025-03-12 60.48 60.72 60.37 60.44 0.0M
2025-03-11 61.13 61.13 60.02 60.02 0.0M
2025-03-10 62.25 62.25 61.12 61.12 0.0M
2025-03-07 61.91 62.01 61.91 62.00 0.0M
2025-03-06 62.43 62.43 61.91 62.30 0.0M
2025-03-05 62.00 62.34 62.00 62.13 0.0M
2025-03-04 62.18 62.18 61.22 61.22 0.0M
2025-03-03 62.34 62.80 62.34 62.80 0.0M
2025-02-28 61.83 62.22 61.83 62.22 0.0M
2025-02-27 62.28 62.48 62.26 62.26 0.0M
2025-02-26 62.49 62.80 62.49 62.80 0.0M
2025-02-25 62.04 62.27 62.04 62.15 0.0M
2025-02-24 62.23 62.37 61.96 62.09 0.0M
2025-02-21 61.87 62.19 61.87 62.19 0.0M
2025-02-20 61.87 62.02 61.77 61.77 0.0M
2025-02-19 62.37 62.37 61.69 61.69 0.0M
2025-02-18 62.16 62.40 62.16 62.40 0.0M
2025-02-17 61.87 62.15 61.87 62.15 0.0M
2025-02-14 61.99 62.11 61.86 61.86 0.0M
2025-02-13 61.62 61.97 61.62 61.97 0.0M
2025-02-12 61.15 61.15 60.96 61.01 0.0M
2025-02-11 60.85 61.05 60.84 61.05 0.0M
2025-02-10 60.65 60.88 60.65 60.88 0.0M
2025-02-07 60.86 60.86 60.49 60.49 0.0M
2025-02-06 60.31 60.89 60.31 60.89 0.0M
2025-02-05 59.77 60.03 59.77 60.02 0.0M
2025-02-04 59.66 59.81 59.63 59.81 0.0M
2025-02-03 59.01 59.63 59.01 59.48 0.0M
2025-01-31 60.32 60.43 60.20 60.20 0.0M
2025-01-30 59.96 60.47 59.96 60.47 0.0M
2025-01-29 59.82 59.86 59.82 59.86 0.0M
2025-01-28 59.46 59.54 59.45 59.45 0.0M
2025-01-27 58.93 59.31 58.93 59.31 0.0M
2025-01-24 59.61 59.78 59.45 59.45 0.0M
2025-01-23 59.09 59.35 59.09 59.35 0.0M
2025-01-22 59.06 59.41 59.06 59.17 0.0M
2025-01-21 58.59 58.83 58.59 58.83 0.0M
2025-01-20 58.62 58.92 58.46 58.92 0.0M
2025-01-17 58.44 58.65 58.44 58.56 0.0M
2025-01-16 58.27 58.27 58.10 58.10 0.0M
2025-01-15 57.16 57.85 57.16 57.85 0.0M
2025-01-14 57.41 57.41 57.05 57.05 0.0M
2025-01-13 57.08 57.08 56.81 56.96 0.0M
2025-01-10 57.69 57.72 57.31 57.31 0.0M
2025-01-09 57.28 57.69 57.28 57.69 0.0M
2025-01-08 57.59 57.59 57.51 57.51 0.0M
2025-01-07 57.33 57.60 57.33 57.60 0.0M
2025-01-06 56.86 57.51 56.86 57.51 0.0M
2025-01-03 56.85 56.85 56.62 56.62 0.0M
2025-01-02 56.72 56.95 56.57 56.95 0.0M