Invesco STOXX Eu600 Opt Atmbls &Prts UCITS ETF Acc (XAPS)

XAPS
🏛️ 德国 →
446.65
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
09:00 445.60 445.60 445.60 445.60 0.0K
10:15 444.60 444.60 444.60 444.60 0.0K
10:25 445.05 445.05 445.05 445.05 0.0K
10:30 445.30 445.30 445.30 445.30 0.0K
10:35 445.00 445.00 445.00 445.00 0.0K
10:40 444.85 444.85 444.85 444.85 0.0K
10:45 445.10 445.10 445.10 445.10 0.0K
10:50 445.10 445.10 444.75 444.75 0.0K
11:00 444.60 444.60 444.45 444.45 0.0K
11:05 444.30 444.30 444.30 444.30 0.0K
11:10 444.15 444.15 443.50 443.50 0.0K
11:20 443.80 443.80 443.65 443.65 0.0K
11:30 443.60 443.60 443.55 443.55 0.0K
11:35 443.20 443.20 443.20 443.20 0.0K
11:40 443.10 443.10 443.10 443.10 0.0K
11:50 443.75 443.75 443.75 443.75 0.0K
11:55 444.10 444.10 444.10 444.10 0.0K
12:05 443.55 443.55 443.55 443.55 0.0K
13:10 443.20 443.20 443.20 443.20 0.0K
15:50 443.50 443.50 443.50 443.50 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 448.40 448.40 445.15 446.65 0.0M
2025-09-25 454.45 454.45 444.35 445.30 0.0M
2025-09-24 445.60 447.50 443.10 447.50 0.0M
2025-09-23 443.10 451.40 443.10 450.05 0.0M
2025-09-22 443.90 443.90 438.20 441.60 0.0M
2025-09-19 455.25 459.00 451.45 451.45 0.0M
2025-09-18 448.15 453.10 448.15 452.20 0.0M
2025-09-17 448.35 448.35 444.35 447.25 0.0M
2025-09-16 454.40 455.05 449.35 449.35 0.0M
2025-09-15 454.75 454.75 451.30 451.30 0.0M
2025-09-12 453.50 453.50 447.50 451.05 0.0M
2025-09-11 447.70 454.95 446.65 454.95 0.0M
2025-09-10 448.40 451.70 448.40 448.50 0.0M
2025-09-09 456.80 458.45 451.15 451.15 0.0M
2025-09-08 460.70 460.70 451.90 454.55 0.0M
2025-09-05 460.40 460.40 455.85 455.85 0.0M
2025-09-04 457.20 459.20 457.00 457.00 0.0M
2025-09-03 461.90 462.25 457.35 457.35 0.0M
2025-09-02 464.10 464.10 458.15 458.15 0.0M
2025-09-01 462.75 463.85 461.95 462.45 0.0M
2025-08-29 460.80 460.80 458.85 458.85 0.0M
2025-08-28 463.20 467.40 462.25 462.25 0.0M
2025-08-27 464.55 464.55 458.90 458.90 0.0M
2025-08-26 465.30 466.80 463.70 463.70 0.0M
2025-08-25 469.75 469.75 466.80 466.80 0.0M
2025-08-22 465.40 470.40 465.40 470.40 0.0M
2025-08-21 464.40 464.40 461.80 463.40 0.0M
2025-08-20 464.80 466.40 464.80 465.40 0.0M
2025-08-19 458.45 467.95 458.45 467.95 0.0M
2025-08-18 457.45 457.45 455.75 456.75 0.0M
2025-08-15 463.55 463.55 459.70 459.70 0.0M
2025-08-14 452.85 457.15 452.85 457.15 0.0M
2025-08-13 449.05 452.95 449.05 452.95 0.0M
2025-08-12 446.15 449.85 445.70 449.85 0.0M
2025-08-11 447.20 447.70 444.50 444.50 0.0M
2025-08-08 442.30 447.30 442.30 445.70 0.0M
2025-08-07 433.30 441.05 433.30 439.90 0.0M
2025-08-06 430.95 433.85 430.95 431.55 0.0M
2025-08-05 426.90 431.85 426.90 431.50 0.0M
2025-08-04 429.05 429.05 425.50 426.20 0.0M
2025-08-01 432.50 434.60 426.65 427.70 0.0M
2025-07-31 450.75 451.45 436.50 436.50 0.0M
2025-07-30 460.25 460.25 452.30 452.30 0.0M
2025-07-29 462.55 466.00 462.30 462.30 0.0M
2025-07-28 479.50 481.25 462.65 463.50 0.0M
2025-07-25 458.00 472.95 458.00 472.95 0.0M
2025-07-24 470.75 470.95 465.10 465.25 0.0M
2025-07-23 465.75 466.90 462.05 466.85 0.0M
2025-07-22 450.70 450.70 446.65 446.65 0.0M
2025-07-21 447.60 452.35 447.60 452.35 0.0M
2025-07-18 452.20 452.20 450.50 450.50 0.0M
2025-07-17 453.20 453.20 452.85 453.00 0.0M
2025-07-16 450.10 454.10 449.85 449.85 0.0M
2025-07-15 460.35 461.35 460.20 460.20 0.0M
2025-07-14 457.20 458.65 455.50 456.15 0.0M
2025-07-11 465.50 465.50 462.70 463.35 0.0M
2025-07-10 459.35 468.00 459.35 467.40 0.0M
2025-07-09 449.60 460.55 449.60 456.80 0.0M
2025-07-08 444.20 451.55 443.35 451.55 0.0M
2025-07-07 443.25 445.95 442.75 444.50 0.0M
2025-07-04 447.30 447.30 443.80 444.05 0.0M
2025-07-03 450.95 451.60 449.85 449.85 0.0M
2025-07-02 444.40 450.50 444.40 449.90 0.0M
2025-07-01 440.35 441.35 436.15 441.35 0.0M
2025-06-30 448.00 448.00 440.15 440.15 0.0M
2025-06-27 436.80 448.35 436.70 448.35 0.0M
2025-06-26 433.90 434.05 427.55 430.40 0.0M
2025-06-25 435.95 438.75 433.00 433.00 0.0M
2025-06-24 438.35 438.35 432.45 432.85 0.0M
2025-06-23 425.45 428.15 425.15 427.70 0.0M
2025-06-20 428.40 431.65 428.40 428.65 0.0M
2025-06-19 428.65 429.30 425.85 425.85 0.0M
2025-06-18 433.60 433.60 430.50 431.40 0.0M
2025-06-17 438.25 441.35 435.05 435.10 0.0M
2025-06-16 442.15 442.35 439.85 439.85 0.0M
2025-06-13 442.10 444.65 440.80 441.85 0.0M
2025-06-12 453.15 453.25 448.00 452.85 0.0M
2025-06-11 461.90 463.35 457.10 457.35 0.0M
2025-06-10 457.30 460.25 454.50 460.25 0.0M
2025-06-09 452.15 453.65 450.60 451.95 0.0M
2025-06-06 451.25 452.40 451.25 452.15 0.0M
2025-06-05 455.90 455.90 447.95 452.75 0.0M
2025-06-04 455.45 455.45 452.50 453.35 0.0M
2025-06-03 452.00 454.90 448.75 454.90 0.0M
2025-06-02 456.95 456.95 449.90 451.40 0.0M
2025-05-30 463.50 466.10 461.95 461.95 0.0M
2025-05-29 470.20 470.20 464.20 464.20 0.0M
2025-05-28 463.30 465.40 461.20 465.35 0.0M
2025-05-27 460.45 466.95 460.45 462.65 0.0M
2025-05-26 460.50 462.30 459.70 462.30 0.0M
2025-05-23 469.00 470.60 449.85 453.30 0.0M
2025-05-22 472.25 472.25 468.45 468.70 0.0M
2025-05-21 473.75 475.85 472.35 475.85 0.0M
2025-05-20 470.70 478.10 470.70 477.25 0.0M
2025-05-19 471.65 472.20 469.80 471.70 0.0M
2025-05-16 476.00 476.00 472.20 472.65 0.0M
2025-05-15 479.50 479.50 472.55 474.50 0.0M
2025-05-14 480.20 480.50 474.40 476.95 0.0M
2025-05-13 473.30 480.30 473.30 480.15 0.0M
2025-05-12 471.70 479.20 470.25 470.25 0.0M
2025-05-09 458.55 460.25 457.85 460.10 0.0M
2025-05-08 444.80 454.95 444.80 454.95 0.0M
2025-05-07 446.45 450.25 443.20 444.55 0.0M
2025-05-06 445.00 445.10 437.50 444.00 0.0M
2025-05-05 440.50 443.10 440.50 442.90 0.0M
2025-05-02 442.60 442.60 437.65 441.80 0.0M
2025-04-30 438.10 445.15 430.65 434.10 0.0M
2025-04-29 438.20 442.00 437.80 440.80 0.0M
2025-04-28 444.25 445.65 439.75 439.75 0.0M
2025-04-25 441.45 442.30 438.40 441.70 0.0M
2025-04-24 427.75 436.70 426.85 435.60 0.0M
2025-04-23 426.40 431.75 426.10 428.05 0.0M
2025-04-22 410.00 418.90 409.20 418.90 0.0M
2025-04-17 410.45 411.70 404.35 410.95 0.0M
2025-04-16 406.10 410.20 404.10 410.20 0.0M
2025-04-15 414.10 414.10 410.80 412.05 0.0M
2025-04-14 400.95 403.20 400.95 402.55 0.0M
2025-04-11 397.25 397.25 386.90 393.20 0.0M
2025-04-10 413.55 413.55 393.20 393.20 0.0M
2025-04-09 387.40 391.35 383.60 384.40 0.0M
2025-04-08 402.35 402.35 393.60 397.05 0.0M
2025-04-07 396.75 401.45 385.70 396.10 0.0M
2025-04-04 419.30 421.25 402.85 408.95 0.0M
2025-04-03 432.40 439.25 423.15 423.15 0.0M
2025-04-02 438.70 441.30 437.00 441.30 0.0M
2025-04-01 442.60 445.00 439.75 442.05 0.0M
2025-03-31 443.25 443.65 434.65 438.20 0.0M
2025-03-28 454.50 456.50 449.90 450.25 0.0M
2025-03-27 444.80 456.15 444.80 454.75 0.0M
2025-03-26 473.95 473.95 461.30 461.30 0.0M
2025-03-25 473.30 476.25 470.10 472.35 0.0M
2025-03-24 472.90 472.90 465.95 469.10 0.0M
2025-03-21 470.90 470.90 462.50 465.65 0.0M
2025-03-20 481.00 481.00 469.30 470.10 0.0M
2025-03-19 483.35 483.65 478.55 482.35 0.0M
2025-03-18 484.80 490.00 484.80 485.65 0.0M
2025-03-17 477.75 484.05 477.75 480.60 0.0M
2025-03-14 470.45 481.60 468.85 477.75 0.0M
2025-03-13 478.00 480.60 471.75 474.45 0.0M
2025-03-12 481.60 483.70 479.05 482.60 0.0M
2025-03-11 490.70 496.40 476.70 480.30 0.0M
2025-03-10 486.00 493.15 483.95 490.25 0.0M
2025-03-07 491.10 491.10 482.15 484.60 0.0M
2025-03-06 487.25 492.90 486.65 491.55 0.0M
2025-03-05 463.50 488.90 463.50 481.20 0.0M
2025-03-04 484.35 484.35 465.00 468.40 0.0M
2025-03-03 491.95 506.00 489.20 496.60 0.0M
2025-02-28 485.65 493.70 485.65 493.30 0.0M
2025-02-27 499.10 499.10 489.55 490.95 0.0M
2025-02-26 506.90 510.20 504.90 509.10 0.0M
2025-02-25 499.25 509.40 499.25 506.60 0.0M
2025-02-24 503.40 503.70 499.80 503.50 0.0M
2025-02-21 499.40 499.60 495.80 498.55 0.0M
2025-02-20 496.65 502.80 496.45 497.90 0.0M
2025-02-19 506.70 507.60 500.00 502.20 0.0M
2025-02-18 509.40 510.50 506.70 508.70 0.0M
2025-02-17 505.10 509.90 505.10 509.30 0.0M
2025-02-14 498.45 507.90 498.45 505.10 0.0M
2025-02-13 497.00 502.50 496.00 501.10 0.0M
2025-02-12 477.90 480.80 477.90 479.95 0.0M
2025-02-11 475.75 476.95 472.70 476.05 0.0M
2025-02-10 472.05 476.75 471.85 474.55 0.0M
2025-02-07 475.05 479.35 469.30 470.95 0.0M
2025-02-06 470.40 478.85 469.30 478.85 0.0M
2025-02-05 475.70 475.70 470.10 472.00 0.0M
2025-02-04 467.85 479.20 464.10 476.10 0.0M
2025-02-03 460.40 469.75 458.25 467.90 0.0M
2025-01-31 482.85 482.85 480.45 481.15 0.0M
2025-01-30 478.50 482.65 478.50 482.65 0.0M
2025-01-29 477.00 480.65 477.00 478.75 0.0M
2025-01-28 481.95 486.40 478.10 478.35 0.0M
2025-01-27 474.25 478.95 474.25 478.95 0.0M
2025-01-24 472.15 476.70 472.15 474.30 0.0M
2025-01-23 471.90 471.90 467.65 468.40 0.0M
2025-01-22 468.60 472.40 468.60 470.25 0.0M
2025-01-21 468.70 470.90 468.70 469.95 0.0M
2025-01-20 467.95 473.55 462.95 473.55 0.0M
2025-01-17 464.50 471.90 464.50 467.90 0.0M
2025-01-16 469.40 469.40 463.00 463.00 0.0M
2025-01-15 459.55 466.80 458.35 466.05 0.0M
2025-01-14 459.45 462.65 457.70 457.70 0.0M
2025-01-13 458.75 458.75 452.25 455.80 0.0M
2025-01-10 453.05 463.00 453.05 456.85 0.0M
2025-01-09 452.35 454.55 452.35 453.80 0.0M
2025-01-08 458.05 462.10 454.45 457.10 0.0M
2025-01-07 458.25 462.20 457.65 461.80 0.0M
2025-01-06 452.95 469.75 452.95 460.40 0.0M
2025-01-03 454.20 454.20 446.05 447.65 0.0M
2025-01-02 462.25 462.25 450.10 455.65 0.0M