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
2024-12-30 57.76 57.93 57.34 57.34 0.0M
2024-12-27 58.48 58.55 57.96 58.10 0.0M
2024-12-23 58.00 58.00 57.56 57.68 0.0M
2024-12-20 57.43 58.54 57.15 58.54 0.0M
2024-12-19 57.79 58.28 57.63 57.93 0.0M
2024-12-18 58.91 59.06 58.76 59.06 0.0M
2024-12-17 59.03 59.31 58.73 58.98 0.0M
2024-12-16 58.96 59.52 58.79 59.50 0.0M
2024-12-13 58.94 59.20 58.78 59.20 0.0M
2024-12-12 58.61 58.61 58.51 58.57 0.0M
2024-12-11 58.59 59.34 58.52 59.34 0.0M
2024-12-10 58.72 59.31 58.72 59.31 0.0M
2024-12-09 59.13 59.14 58.70 58.92 0.0M
2024-12-06 58.76 59.49 58.70 58.88 0.0M
2024-12-05 59.18 59.30 58.98 58.98 0.0M
2024-12-04 59.75 59.84 59.21 59.50 0.0M
2024-12-03 59.94 60.00 59.66 60.00 0.0M
2024-12-02 59.78 60.06 59.64 60.06 0.0M
2024-11-29 59.32 59.65 59.32 59.65 0.0M
2024-11-28 59.74 59.75 59.40 59.75 0.0M
2024-11-27 59.66 59.66 59.26 59.55 0.0M
2024-11-26 59.65 59.71 59.42 59.65 0.0M
2024-11-25 59.65 59.65 59.52 59.65 0.0M
2024-11-22 58.83 59.55 58.83 59.47 0.0M
2024-11-21 57.87 58.87 57.74 58.58 0.0M
2024-11-20 57.86 58.23 57.63 58.23 0.0M
2024-11-19 57.95 57.96 57.47 57.66 0.0M
2024-11-18 57.70 58.51 57.70 58.51 0.0M
2024-11-15 57.88 58.17 57.67 58.05 0.0M
2024-11-14 58.79 59.13 58.44 59.05 0.0M
2024-11-13 58.37 58.49 58.18 58.40 0.0M
2024-11-12 58.77 59.27 58.46 58.55 0.0M
2024-11-11 58.37 58.96 58.37 58.70 0.0M
2024-11-08 57.65 58.10 57.49 58.10 0.0M
2024-11-07 58.11 58.11 57.45 57.86 0.0M
2024-11-06 56.93 58.08 56.93 57.50 0.0M
2024-11-05 54.51 55.09 54.49 55.09 0.0M
2024-11-04 54.63 54.73 54.48 54.59 0.0M
2024-11-01 54.76 55.14 54.61 55.14 0.0M
2024-10-31 55.36 55.36 54.89 54.89 0.0M
2024-10-30 55.82 55.82 55.67 55.67 0.0M
2024-10-29 55.93 55.95 55.80 55.83 0.0M
2024-10-28 55.95 55.97 55.71 55.84 0.0M
2024-10-25 55.91 56.09 55.88 55.93 0.0M
2024-10-24 56.16 56.27 55.88 55.88 0.0M
2024-10-23 56.26 56.26 56.09 56.09 0.0M
2024-10-22 56.34 56.34 55.77 55.77 0.0M
2024-10-21 56.55 56.72 56.25 56.25 0.0M
2024-10-18 56.65 56.72 56.54 56.54 0.0M
2024-10-17 56.64 56.85 56.64 56.85 0.0M
2024-10-16 56.07 56.56 56.06 56.56 0.0M
2024-10-15 56.78 56.93 56.41 56.41 0.0M
2024-10-14 56.16 56.48 56.14 56.48 0.0M
2024-10-11 55.61 56.00 55.61 55.82 0.0M
2024-10-10 55.79 55.86 55.59 55.71 0.0M
2024-10-09 55.05 55.59 55.05 55.59 0.0M
2024-10-08 54.92 55.07 54.92 55.06 0.0M
2024-10-07 55.54 55.54 55.29 55.46 0.0M
2024-10-04 54.65 55.30 54.65 55.14 0.0M
2024-10-03 54.61 54.69 54.39 54.69 0.0M
2024-10-02 54.46 54.80 54.36 54.80 0.0M
2024-10-01 54.25 54.42 54.16 54.42 0.0M
2024-09-30 53.94 54.22 53.60 54.22 0.0M
2024-09-27 54.13 54.30 53.95 54.30 0.0M
2024-09-26 54.11 54.31 53.86 53.86 0.0M
2024-09-25 53.60 53.99 53.60 53.99 0.0M
2024-09-24 54.38 54.38 53.87 53.94 0.0M
2024-09-23 53.94 54.21 53.94 54.12 0.0M
2024-09-20 53.70 53.76 53.65 53.65 0.0M
2024-09-19 53.72 54.50 53.71 53.78 0.0M
2024-09-18 53.50 53.52 53.35 53.40 0.0M
2024-09-17 53.27 53.56 53.27 53.56 0.0M
2024-09-16 53.13 53.20 52.92 52.92 0.0M
2024-09-13 52.78 53.19 52.78 53.19 0.0M
2024-09-12 52.64 52.71 52.41 52.59 0.0M
2024-09-11 52.16 52.38 51.59 51.60 0.0M
2024-09-10 52.13 52.83 52.13 52.28 0.0M
2024-09-09 51.77 52.14 51.77 52.14 0.0M
2024-09-06 51.80 52.00 51.29 51.50 0.0M
2024-09-05 52.77 52.77 52.08 52.08 0.0M
2024-09-04 52.82 53.09 52.75 53.08 0.0M
2024-09-03 53.66 54.07 53.41 53.41 0.0M
2024-09-02 53.86 54.29 53.82 53.97 0.0M
2024-08-30 53.32 53.62 53.32 53.43 0.0M
2024-08-29 52.87 53.47 52.79 53.47 0.0M
2024-08-28 52.79 52.90 52.79 52.86 0.0M
2024-08-27 52.63 52.76 52.57 52.57 0.0M
2024-08-26 52.54 53.28 52.54 52.79 0.0M
2024-08-23 52.63 52.80 52.59 52.59 0.0M
2024-08-22 52.49 52.78 52.49 52.61 0.0M
2024-08-21 52.28 52.49 52.28 52.39 0.0M
2024-08-20 52.69 52.75 52.32 52.32 0.0M
2024-08-19 52.63 52.64 52.52 52.52 0.0M
2024-08-16 53.00 53.00 52.67 52.67 0.0M
2024-08-15 51.84 52.98 51.79 52.98 0.0M
2024-08-14 51.55 51.63 51.40 51.63 0.0M
2024-08-13 51.55 51.68 51.35 51.41 0.0M
2024-08-12 51.52 51.70 51.31 51.31 0.0M
2024-08-09 51.13 51.51 51.13 51.33 0.0M
2024-08-08 50.00 51.11 49.89 51.11 0.0M
2024-08-07 50.73 51.17 50.72 51.01 0.0M
2024-08-06 50.29 50.79 50.29 50.50 0.0M
2024-08-05 50.33 50.60 49.18 49.98 0.0M
2024-08-02 52.76 52.76 50.76 50.76 0.0M
2024-08-01 53.99 53.99 52.89 52.89 0.0M
2024-07-31 53.14 53.54 53.13 53.45 0.0M
2024-07-30 52.76 52.92 52.76 52.92 0.0M
2024-07-29 52.81 53.18 52.63 52.63 0.0M
2024-07-26 52.17 52.59 52.17 52.49 0.0M
2024-07-25 52.07 52.20 51.85 52.20 0.0M
2024-07-24 52.70 52.70 52.13 52.13 0.0M
2024-07-23 52.76 53.07 52.76 52.99 0.0M
2024-07-22 52.48 52.72 52.45 52.45 0.0M
2024-07-19 52.96 53.09 52.57 52.57 0.0M
2024-07-18 52.92 53.22 52.84 53.07 0.0M
2024-07-17 53.38 53.38 52.99 53.10 0.0M
2024-07-16 53.22 53.48 53.16 53.48 0.0M
2024-07-15 53.01 53.16 52.76 53.16 0.0M
2024-07-12 52.96 52.96 52.60 52.86 0.0M
2024-07-11 53.17 53.17 52.82 52.82 0.0M
2024-07-10 52.90 52.90 52.82 52.88 0.0M
2024-07-09 52.87 53.12 52.87 53.12 0.0M
2024-07-08 52.80 52.82 52.29 52.82 0.0M
2024-07-05 52.74 52.74 52.57 52.57 0.0M
2024-07-04 52.89 52.94 52.89 52.94 0.0M
2024-07-03 52.79 52.89 52.65 52.76 0.0M
2024-07-02 52.50 52.72 52.42 52.72 0.0M
2024-07-01 52.75 52.83 52.50 52.50 0.0M
2024-06-28 52.99 53.12 52.97 52.97 0.0M
2024-06-27 53.06 53.07 52.55 52.81 0.0M
2024-06-26 53.27 53.27 52.97 52.97 0.0M
2024-06-25 53.32 53.39 53.20 53.20 0.0M
2024-06-24 53.59 53.61 53.45 53.61 0.0M
2024-06-21 53.78 53.88 53.68 53.68 0.0M
2024-06-20 54.42 54.42 54.13 54.15 0.0M
2024-06-19 54.01 54.13 54.00 54.13 0.0M
2024-06-18 53.97 54.12 53.82 53.87 0.0M
2024-06-17 53.60 53.60 53.47 53.53 0.0M
2024-06-14 53.13 53.33 52.96 53.22 0.0M
2024-06-13 52.68 52.71 52.64 52.71 0.0M
2024-06-12 52.24 52.36 52.22 52.22 0.0M
2024-06-11 51.92 52.00 51.90 52.00 0.0M
2024-06-10 51.67 51.95 51.67 51.95 0.0M
2024-06-07 51.21 51.53 51.06 51.53 0.0M
2024-06-06 51.21 51.34 51.16 51.21 0.0M
2024-06-05 50.38 50.88 50.38 50.88 0.0M
2024-06-04 50.10 50.29 49.95 49.95 0.0M
2024-06-03 50.60 50.68 50.10 50.10 0.0M
2024-05-31 50.15 50.46 49.64 49.64 0.0M
2024-05-30 50.41 50.42 50.19 50.29 0.0M
2024-05-29 50.67 50.75 50.55 50.63 0.0M
2024-05-28 50.80 50.80 50.47 50.76 0.0M
2024-05-27 50.56 50.83 50.56 50.83 0.0M
2024-05-24 50.32 50.66 50.32 50.52 0.0M
2024-05-23 50.75 50.75 50.48 50.64 0.0M
2024-05-22 50.19 50.25 50.16 50.21 0.0M
2024-05-21 50.11 50.16 50.04 50.16 0.0M
2024-05-20 49.98 50.19 49.98 50.19 0.0M
2024-05-17 50.06 50.07 49.91 49.91 0.0M
2024-05-16 50.10 50.25 50.04 50.25 0.0M
2024-05-15 49.60 49.85 49.53 49.78 0.0M
2024-05-14 49.51 49.51 49.31 49.31 0.0M
2024-05-13 49.67 49.67 49.31 49.49 0.0M
2024-05-10 49.55 49.65 49.53 49.59 0.0M
2024-05-09 49.51 49.51 49.43 49.45 0.0M
2024-05-08 49.42 49.55 49.37 49.52 0.0M
2024-05-07 49.42 49.42 49.24 49.33 0.0M
2024-05-06 48.74 48.97 48.74 48.97 0.0M
2024-05-03 48.13 48.38 48.11 48.38 0.0M
2024-05-02 48.08 48.20 47.94 47.94 0.0M
2024-04-30 49.05 49.09 48.81 48.81 0.0M
2024-04-29 49.21 49.21 49.03 49.03 0.0M
2024-04-26 48.89 49.28 48.86 49.23 0.0M
2024-04-25 48.29 48.29 48.20 48.20 0.0M
2024-04-24 49.13 49.19 48.87 48.87 0.0M
2024-04-23 48.67 48.84 48.56 48.84 0.0M
2024-04-22 48.28 48.42 48.24 48.24 0.0M
2024-04-19 48.57 48.61 48.38 48.38 0.0M
2024-04-18 48.97 49.11 48.93 49.11 0.0M
2024-04-17 49.36 49.53 49.08 49.08 0.0M
2024-04-16 49.49 49.49 49.27 49.46 0.0M
2024-04-15 50.27 50.30 50.17 50.17 0.0M
2024-04-12 50.46 50.59 50.27 50.30 0.0M
2024-04-11 49.80 49.94 49.69 49.94 0.0M
2024-04-10 49.45 49.70 49.42 49.67 0.0M
2024-04-09 49.51 49.51 48.94 49.05 0.0M
2024-04-08 49.70 49.81 49.57 49.57 0.0M
2024-04-05 49.15 49.69 49.10 49.69 0.0M
2024-04-04 49.76 49.95 49.72 49.86 0.0M
2024-04-03 49.69 49.84 49.61 49.76 0.0M
2024-04-02 50.30 50.30 49.50 49.60 0.0M
2024-03-28 49.70 49.79 49.65 49.65 0.0M
2024-03-27 49.55 49.62 49.36 49.36 0.0M
2024-03-26 49.76 49.76 49.57 49.67 0.0M
2024-03-25 49.76 49.76 49.53 49.66 0.0M
2024-03-22 49.79 49.98 49.77 49.84 0.0M
2024-03-21 49.30 49.77 49.30 49.77 0.0M
2024-03-20 48.71 48.85 48.71 48.84 0.0M
2024-03-19 48.44 48.60 48.24 48.60 0.0M
2024-03-18 48.19 48.59 48.16 48.50 0.0M
2024-03-15 48.35 48.37 47.97 47.97 0.0M
2024-03-14 48.38 48.43 48.36 48.43 0.0M
2024-03-13 48.47 48.52 48.35 48.35 0.0M
2024-03-12 48.00 48.38 47.84 48.24 0.0M
2024-03-11 47.75 47.79 47.59 47.79 0.0M
2024-03-08 48.45 48.52 48.16 48.16 0.0M
2024-03-07 47.91 48.29 47.91 48.29 0.0M
2024-03-06 47.86 48.12 47.84 48.12 0.0M
2024-03-05 48.12 48.13 47.85 47.85 0.0M
2024-03-04 48.21 48.25 48.19 48.19 0.0M
2024-03-01 47.91 48.14 47.64 48.06 0.0M
2024-02-29 47.37 47.55 47.03 47.55 0.0M
2024-02-28 47.47 47.51 47.38 47.44 0.0M
2024-02-27 47.39 47.48 47.26 47.26 0.0M
2024-02-26 47.51 47.52 47.48 47.52 0.0M
2024-02-23 47.57 47.85 47.51 47.62 0.0M
2024-02-22 46.79 47.38 46.79 47.38 0.0M
2024-02-21 46.16 46.20 46.07 46.20 0.0M
2024-02-20 46.59 46.59 46.14 46.15 0.0M
2024-02-19 46.65 46.80 46.65 46.80 0.0M
2024-02-16 47.17 47.20 46.85 47.00 0.0M
2024-02-15 47.06 47.06 46.90 46.90 0.0M
2024-02-14 46.77 46.91 46.70 46.71 0.0M
2024-02-13 46.87 46.87 46.67 46.74 0.0M
2024-02-12 46.83 47.13 46.82 47.13 0.0M
2024-02-09 46.59 46.78 46.59 46.67 0.0M
2024-02-08 46.54 46.65 46.53 46.62 0.0M
2024-02-07 46.01 46.64 46.01 46.48 0.0M
2024-02-06 46.21 46.31 46.16 46.16 0.0M
2024-02-05 46.04 46.15 45.99 46.15 0.0M
2024-02-02 45.27 46.01 45.27 46.01 0.0M
2024-02-01 44.90 44.93 44.75 44.75 0.0M
2024-01-31 45.25 45.25 44.73 44.73 0.0M
2024-01-30 45.15 45.29 45.12 45.29 0.0M
2024-01-29 44.81 45.00 44.81 45.00 0.0M
2024-01-26 44.74 44.79 44.67 44.79 0.0M
2024-01-25 44.48 44.97 44.48 44.97 0.0M
2024-01-24 44.41 44.52 44.26 44.52 0.0M
2024-01-23 44.01 44.28 44.01 44.28 0.0M
2024-01-22 43.97 44.11 43.96 44.11 0.0M
2024-01-19 43.37 43.62 43.37 43.55 0.0M
2024-01-18 42.83 43.19 42.83 43.19 0.0M
2024-01-17 42.82 42.96 42.82 42.96 0.0M
2024-01-16 42.77 43.11 42.77 43.11 0.0M
2024-01-15 42.93 42.93 42.78 42.85 0.0M
2024-01-12 42.66 42.77 42.66 42.75 0.0M
2024-01-11 42.70 42.77 42.43 42.43 0.0M
2024-01-10 42.45 42.50 42.42 42.47 0.0M
2024-01-09 42.32 42.38 42.32 42.38 0.0M
2024-01-08 41.88 42.02 41.78 41.95 0.0M
2024-01-05 41.85 41.96 41.64 41.90 0.0M
2024-01-04 42.09 42.09 41.98 42.01 0.0M
2024-01-03 42.17 42.17 42.07 42.15 0.0M
2024-01-02 42.46 42.46 42.14 42.14 0.0M