Invesco S&P 500 QVM UCITS ETF (QVMP)

QVMP
🏛️ 德国 →
57.60
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
2022-12-30 41.62 41.82 41.45 41.45 0.0M
2022-12-29 42.00 42.00 41.47 41.68 0.0M
2022-12-28 42.08 42.27 41.74 41.74 0.0M
2022-12-27 42.36 42.38 41.91 41.91 0.0M
2022-12-23 41.62 42.09 41.58 41.90 0.0M
2022-12-22 42.08 42.11 41.64 41.68 0.0M
2022-12-21 41.56 42.23 41.56 42.14 0.0M
2022-12-20 41.10 41.48 41.10 41.45 0.0M
2022-12-19 41.52 41.89 41.52 41.57 0.0M
2022-12-16 41.74 41.74 41.44 41.49 0.0M
2022-12-15 42.56 42.56 41.73 41.73 0.0M
2022-12-14 43.12 43.23 42.90 43.23 0.0M
2022-12-13 43.38 43.65 43.16 43.25 0.0M
2022-12-12 42.86 43.09 42.70 43.09 0.0M
2022-12-09 43.26 43.26 43.17 43.17 0.0M
2022-12-08 43.22 43.37 43.17 43.17 0.0M
2022-12-07 43.42 43.53 43.11 43.30 0.0M
2022-12-06 43.88 43.88 43.41 43.41 0.0M
2022-12-05 43.99 44.24 43.96 43.96 0.0M
2022-12-02 44.51 44.54 44.23 44.39 0.0M
2022-12-01 45.29 45.29 44.59 44.59 0.0M
2022-11-30 44.87 44.96 44.71 44.77 0.0M
2022-11-29 44.75 44.86 44.56 44.62 0.0M
2022-11-28 44.89 44.89 44.39 44.72 0.0M
2022-11-25 44.99 45.26 44.99 45.11 0.0M
2022-11-24 45.06 45.10 44.97 44.97 0.0M
2022-11-23 45.38 45.38 45.02 45.06 0.0M
2022-11-22 45.05 46.00 44.95 45.33 0.0M
2022-11-21 44.71 44.86 44.52 44.52 0.0M
2022-11-18 44.18 44.44 44.18 44.44 0.0M
2022-11-17 44.25 44.25 43.69 44.05 0.0M
2022-11-16 44.58 44.58 44.10 44.10 0.0M
2022-11-15 44.32 44.64 44.20 44.53 0.0M
2022-11-14 44.59 44.79 44.37 44.72 0.0M
2022-11-11 45.43 45.43 44.25 44.25 0.0M
2022-11-10 44.62 45.21 44.45 44.99 0.0M
2022-11-09 45.27 45.39 44.97 44.97 0.0M
2022-11-08 45.34 45.53 45.26 45.38 0.0M
2022-11-07 44.93 45.28 44.93 45.24 0.0M
2022-11-04 45.77 45.96 44.87 44.87 0.0M
2022-11-03 45.71 45.77 45.33 45.77 0.0M
2022-11-02 46.07 46.07 45.56 45.81 0.0M
2022-11-01 45.93 46.01 45.70 46.01 0.0M
2022-10-31 45.75 45.85 45.40 45.65 0.0M
2022-10-28 44.39 45.27 44.39 45.27 0.0M
2022-10-27 44.43 44.80 44.35 44.71 0.0M
2022-10-26 44.16 44.47 44.13 44.40 0.0M
2022-10-25 44.52 44.52 44.06 44.06 0.0M
2022-10-24 43.92 44.32 43.85 44.21 0.0M
2022-10-21 43.31 43.63 42.83 43.63 0.0M
2022-10-20 43.35 43.51 43.31 43.38 0.0M
2022-10-19 43.05 43.51 43.05 43.31 0.0M
2022-10-18 43.14 43.16 42.69 42.69 0.0M
2022-10-17 43.60 44.19 42.35 42.65 0.0M
2022-10-14 43.18 44.30 43.18 44.30 0.0M
2022-10-13 42.09 42.92 41.70 42.92 0.0M
2022-10-12 42.20 42.41 42.20 42.25 0.0M
2022-10-11 41.74 42.19 41.71 42.14 0.0M
2022-10-10 42.32 42.32 42.11 42.15 0.0M
2022-10-07 42.65 42.83 42.40 42.40 0.0M
2022-10-06 42.74 42.89 42.38 42.89 0.0M
2022-10-05 42.06 42.50 42.01 42.50 0.0M
2022-10-04 41.85 42.26 41.85 42.11 0.0M
2022-10-03 40.96 41.54 40.74 41.46 0.0M
2022-09-30 41.15 41.36 41.09 41.29 0.0M
2022-09-29 41.94 41.94 41.10 41.10 0.0M
2022-09-28 41.66 41.94 41.60 41.92 0.0M
2022-09-27 41.99 42.05 41.78 41.78 0.0M
2022-09-26 41.75 41.92 41.53 41.76 0.0M
2022-09-23 42.14 42.14 41.51 41.51 0.0M
2022-09-22 42.10 42.44 42.10 42.25 0.0M
2022-09-21 42.66 42.96 42.66 42.96 0.0M
2022-09-20 42.75 42.75 42.15 42.15 0.0M
2022-09-19 42.29 42.36 42.00 42.23 0.0M
2022-09-16 42.60 42.60 42.14 42.14 0.0M
2022-09-15 43.26 43.26 42.77 42.78 0.0M
2022-09-14 43.41 43.41 43.09 43.19 0.0M
2022-09-13 44.16 44.16 43.56 43.56 0.0M
2022-09-12 43.45 44.01 43.45 44.01 0.0M
2022-09-09 43.28 43.82 43.28 43.74 0.0M
2022-09-08 43.23 43.61 43.18 43.61 0.0M
2022-09-07 43.00 43.28 43.00 43.08 0.0M
2022-09-06 43.47 43.47 43.19 43.34 0.0M
2022-09-05 43.35 43.48 43.18 43.44 0.0M
2022-09-02 43.44 43.60 43.19 43.58 0.0M
2022-09-01 43.01 43.17 42.69 43.17 0.0M
2022-08-31 43.51 43.51 43.13 43.13 0.0M
2022-08-30 44.37 44.37 43.38 43.38 0.0M
2022-08-29 44.24 44.24 43.74 44.14 0.0M
2022-08-26 45.36 45.36 44.50 44.59 0.0M
2022-08-25 44.98 45.08 44.94 45.02 0.0M
2022-08-24 44.67 44.91 44.67 44.76 0.0M
2022-08-23 44.66 44.81 44.62 44.62 0.0M
2022-08-22 44.66 44.82 44.45 44.82 0.0M
2022-08-19 44.78 44.84 44.53 44.75 0.0M
2022-08-18 44.08 44.45 44.08 44.44 0.0M
2022-08-17 44.24 44.24 43.92 44.08 0.0M
2022-08-16 44.14 44.26 44.09 44.16 0.0M
2022-08-15 43.81 43.81 43.40 43.61 0.0M
2022-08-12 42.65 43.30 42.65 43.30 0.0M
2022-08-11 42.59 42.75 42.49 42.73 0.0M
2022-08-10 42.37 42.37 42.28 42.35 0.0M
2022-08-09 42.07 42.42 42.07 42.41 0.0M
2022-08-08 42.32 42.41 42.09 42.33 0.0M
2022-08-05 41.22 42.20 41.22 42.09 0.0M
2022-08-04 42.39 42.50 41.97 41.97 0.0M
2022-08-03 42.36 42.64 42.36 42.51 0.0M
2022-08-02 42.23 42.47 42.08 42.47 0.0M
2022-08-01 42.59 42.59 42.12 42.14 0.0M
2022-07-29 41.99 42.48 41.99 42.37 0.0M
2022-07-28 41.72 42.09 41.72 41.98 0.0M
2022-07-27 41.48 41.61 41.34 41.51 0.0M
2022-07-26 41.20 41.52 41.20 41.38 0.0M
2022-07-25 40.92 41.43 40.92 41.37 0.0M
2022-07-22 40.99 41.20 40.99 41.04 0.0M
2022-07-21 40.90 40.90 40.52 40.68 0.0M
2022-07-20 40.91 40.97 40.80 40.97 0.0M
2022-07-19 40.42 40.73 40.20 40.73 0.0M
2022-07-18 40.87 41.04 40.73 40.82 0.0M
2022-07-15 40.38 40.73 40.30 40.67 0.0M
2022-07-14 40.43 40.43 39.83 39.83 0.0M
2022-07-13 40.83 40.83 40.31 40.31 0.0M
2022-07-12 40.89 40.97 40.67 40.97 0.0M
2022-07-11 40.78 40.87 40.78 40.87 0.0M
2022-07-08 40.65 40.93 40.65 40.89 0.0M
2022-07-07 40.16 40.77 40.16 40.77 0.0M
2022-07-06 39.82 40.14 39.61 39.79 0.0M
2022-07-05 40.00 40.11 39.08 39.08 0.0M
2022-07-04 39.54 39.69 39.54 39.69 0.0M
2022-07-01 38.90 39.25 38.90 39.25 0.0M
2022-06-30 39.00 39.17 39.00 39.02 0.0M
2022-06-29 39.32 39.48 39.30 39.37 0.0M
2022-06-28 39.56 40.00 39.56 39.67 0.0M
2022-06-27 39.28 39.50 39.21 39.33 0.0M
2022-06-24 38.61 39.15 38.41 39.15 0.0M
2022-06-23 38.12 38.66 38.12 38.25 0.0M
2022-06-22 38.30 38.40 38.11 38.40 0.0M
2022-06-21 37.93 38.50 37.93 38.50 0.0M
2022-06-20 37.60 37.89 37.60 37.89 0.0M
2022-06-17 38.57 38.57 37.84 37.84 0.0M
2022-06-16 39.99 39.99 38.30 38.30 0.0M
2022-06-15 40.24 40.52 40.05 40.40 0.0M
2022-06-14 40.75 40.75 40.28 40.51 0.0M
2022-06-13 41.14 41.14 40.36 40.36 0.0M
2022-06-10 42.41 42.49 41.57 41.57 0.0M
2022-06-09 43.32 43.34 42.86 42.86 0.0M
2022-06-08 43.52 43.52 43.38 43.48 0.0M
2022-06-07 43.06 43.35 42.73 43.21 0.0M
2022-06-06 43.01 43.21 42.81 43.10 0.0M
2022-06-03 42.78 42.78 42.63 42.72 0.0M
2022-06-02 42.97 42.97 42.49 42.56 0.0M
2022-06-01 43.24 43.25 42.64 42.64 0.0M
2022-05-31 43.17 43.43 43.06 43.06 0.0M
2022-05-30 43.62 43.62 43.29 43.29 0.0M
2022-05-27 42.50 42.99 42.50 42.99 0.0M
2022-05-26 41.77 42.42 41.77 42.42 0.0M
2022-05-25 41.31 41.63 41.18 41.48 0.0M
2022-05-24 41.03 41.06 40.21 40.21 0.0M
2022-05-23 40.97 41.48 40.95 41.48 0.0M
2022-05-20 40.97 41.22 40.57 40.57 0.0M
2022-05-19 41.47 41.47 40.36 40.74 0.0M
2022-05-18 42.81 42.94 41.67 41.67 0.0M
2022-05-17 42.37 42.60 42.37 42.60 0.0M
2022-05-16 42.11 42.20 42.03 42.07 0.0M
2022-05-13 41.61 42.40 41.61 42.29 0.0M
2022-05-12 40.92 41.27 40.90 41.27 0.0M
2022-05-11 41.29 41.94 41.29 41.94 0.0M
2022-05-10 41.63 41.78 41.03 41.03 0.0M
2022-05-09 42.72 42.72 41.60 41.60 0.0M
2022-05-06 43.11 43.11 42.59 42.59 0.0M
2022-05-05 43.82 43.82 42.99 42.99 0.0M
2022-05-04 42.93 43.09 42.56 42.56 0.0M
2022-05-03 42.34 42.94 41.97 42.94 0.0M
2022-05-02 42.03 42.03 41.86 41.86 0.0M
2022-04-29 43.02 43.02 42.77 42.84 0.0M
2022-04-28 42.71 43.02 42.16 42.47 0.0M
2022-04-27 42.13 42.45 42.10 42.45 0.0M
2022-04-26 42.31 42.31 42.19 42.28 0.0M
2022-04-25 41.86 41.97 41.32 41.42 0.0M
2022-04-22 43.43 43.43 42.83 42.83 0.0M
2022-04-21 44.10 44.55 44.10 44.24 0.0M
2022-04-20 43.87 44.27 43.87 44.27 0.0M
2022-04-19 43.83 43.97 43.53 43.81 0.0M
2022-04-14 42.88 43.49 42.88 43.47 0.0M
2022-04-13 43.12 43.25 42.80 42.97 0.0M
2022-04-12 42.68 43.33 42.67 43.33 0.0M
2022-04-11 43.06 43.06 42.78 42.92 0.0M
2022-04-08 42.66 43.33 42.66 43.25 0.0M
2022-04-07 41.97 42.26 41.79 41.79 0.0M
2022-04-06 42.45 42.45 42.04 42.04 0.0M
2022-04-05 42.48 42.66 42.40 42.66 0.0M
2022-04-04 42.22 42.50 42.18 42.26 0.0M
2022-04-01 42.38 42.46 42.35 42.38 0.0M
2022-03-31 42.68 42.92 42.55 42.72 0.0M
2022-03-30 42.84 42.99 42.75 42.75 0.0M
2022-03-29 43.43 43.53 42.85 42.85 0.0M
2022-03-28 43.85 43.92 43.13 43.13 0.0M
2022-03-25 43.30 43.59 43.11 43.54 0.0M
2022-03-24 43.14 43.22 43.08 43.09 0.0M
2022-03-23 43.20 43.27 43.00 43.00 0.0M
2022-03-22 42.96 43.11 42.96 43.00 0.0M
2022-03-21 42.49 42.90 42.49 42.73 0.0M
2022-03-18 41.92 42.10 41.91 42.02 0.0M
2022-03-17 41.53 41.61 41.35 41.61 0.0M
2022-03-16 41.39 41.68 41.37 41.64 0.0M
2022-03-15 40.50 40.98 40.41 40.98 0.0M
2022-03-14 41.34 41.34 40.99 40.99 0.0M
2022-03-11 41.26 41.57 41.26 41.38 0.0M
2022-03-10 40.64 40.68 40.57 40.64 0.0M
2022-03-09 40.89 40.93 40.56 40.82 0.0M
2022-03-08 40.74 41.29 40.74 41.01 0.0M
2022-03-07 41.67 41.94 41.54 41.55 0.0M
2022-03-04 41.62 41.94 41.38 41.38 0.0M
2022-03-03 41.78 41.90 41.46 41.46 0.0M
2022-03-02 40.66 41.44 40.66 41.39 0.0M
2022-03-01 41.39 41.39 40.73 40.73 0.0M
2022-02-28 40.61 40.98 40.47 40.98 0.0M
2022-02-25 39.62 40.61 39.62 40.61 0.0M
2022-02-24 39.30 39.64 39.30 39.40 0.0M
2022-02-23 40.27 40.27 39.94 39.94 0.0M
2022-02-22 40.27 40.77 40.27 40.31 0.0M
2022-02-21 40.62 40.62 40.22 40.22 0.0M
2022-02-18 40.66 40.66 40.52 40.52 0.0M
2022-02-17 41.21 41.21 40.60 40.78 0.0M
2022-02-16 40.95 41.18 40.95 41.15 0.0M
2022-02-15 40.87 41.11 40.87 41.09 0.0M
2022-02-14 41.54 41.54 40.68 40.79 0.0M
2022-02-11 41.37 41.82 41.20 41.63 0.0M
2022-02-10 41.68 41.74 41.53 41.67 0.0M
2022-02-09 41.43 41.74 41.32 41.60 0.0M
2022-02-08 40.91 41.09 40.85 41.04 0.0M
2022-02-07 40.56 40.88 40.47 40.75 0.0M
2022-02-04 40.43 40.43 39.89 40.38 0.0M
2022-02-03 41.15 41.15 40.55 40.55 0.0M
2022-02-02 40.95 40.97 40.84 40.84 0.0M
2022-02-01 40.51 40.89 40.27 40.89 0.0M
2022-01-31 40.35 40.35 40.19 40.20 0.0M
2022-01-28 40.14 40.14 39.73 39.93 0.0M
2022-01-27 39.68 40.81 39.68 40.63 0.0M
2022-01-26 39.78 40.31 39.78 40.17 0.0M
2022-01-25 38.98 39.15 38.89 39.09 0.0M
2022-01-24 39.30 39.30 38.18 38.18 0.0M
2022-01-21 39.89 39.89 39.46 39.62 0.0M
2022-01-20 40.34 40.82 40.34 40.82 0.0M
2022-01-19 40.70 41.11 40.62 40.62 0.0M
2022-01-18 41.38 41.38 40.88 40.88 0.0M
2022-01-17 41.45 41.54 41.42 41.49 0.0M
2022-01-14 41.18 41.20 41.04 41.04 0.0M
2022-01-13 41.31 41.50 41.28 41.50 0.0M
2022-01-12 41.74 41.81 41.34 41.42 0.0M
2022-01-11 41.29 41.38 41.25 41.28 0.0M
2022-01-10 41.28 41.31 40.97 40.97 0.0M
2022-01-07 41.07 41.13 41.06 41.13 0.0M
2022-01-06 40.83 40.86 40.75 40.86 0.0M
2022-01-05 41.12 41.29 41.08 41.17 0.0M
2022-01-04 40.28 41.04 40.28 41.04 0.0M
2022-01-03 39.85 40.02 39.83 40.02 0.0M