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
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
2021-12-30 497.85 497.85 494.95 496.85 0.0M
2021-12-29 502.60 502.60 496.55 496.55 0.0M
2021-12-28 504.60 506.10 502.20 502.20 0.0M
2021-12-27 498.10 501.80 498.10 501.30 0.0M
2021-12-23 498.60 499.40 496.10 498.80 0.0M
2021-12-22 487.50 492.95 486.80 492.95 0.0M
2021-12-21 483.75 488.90 482.80 488.90 0.0M
2021-12-20 479.05 482.70 473.80 478.95 0.0M
2021-12-17 501.30 501.30 489.60 491.85 0.0M
2021-12-16 506.80 509.40 505.40 505.40 0.0M
2021-12-15 504.30 504.30 498.35 498.35 0.0M
2021-12-14 508.90 508.90 500.00 500.00 0.0M
2021-12-13 513.30 515.10 507.90 507.90 0.0M
2021-12-10 505.40 512.60 505.40 508.00 0.0M
2021-12-09 508.80 510.80 505.00 505.50 0.0M
2021-12-08 507.70 509.00 503.10 507.80 0.0M
2021-12-07 500.10 510.70 500.10 509.30 0.0M
2021-12-06 487.55 493.25 483.95 493.25 0.0M
2021-12-03 493.85 493.85 484.70 485.00 0.0M
2021-12-02 485.65 491.95 485.65 489.50 0.0M
2021-12-01 481.80 495.20 479.15 493.30 0.0M
2021-11-30 470.45 478.40 470.00 476.55 0.0M
2021-11-29 483.70 483.70 478.15 478.15 0.0M
2021-11-26 487.75 491.90 479.45 479.55 0.0M
2021-11-25 513.70 513.70 509.20 509.40 0.0M
2021-11-24 517.80 518.40 510.60 511.80 0.0M
2021-11-23 526.00 526.00 518.70 518.70 0.0M
2021-11-22 526.30 529.00 523.30 528.00 0.0M
2021-11-19 533.00 533.00 517.30 521.80 0.0M
2021-11-18 529.20 532.80 529.20 531.80 0.0M
2021-11-17 529.20 532.10 527.80 530.30 0.0M
2021-11-16 527.80 530.50 527.80 530.20 0.0M
2021-11-15 522.90 526.60 522.90 525.60 0.0M
2021-11-12 519.90 524.20 519.90 524.20 0.0M
2021-11-11 519.00 519.00 517.90 518.50 0.0M
2021-11-10 519.40 521.10 518.10 521.10 0.0M
2021-11-09 518.10 522.40 516.90 516.90 0.0M
2021-11-08 518.30 518.50 516.00 518.50 0.0M
2021-11-05 515.20 524.70 515.20 522.90 0.0M
2021-11-04 516.50 517.70 515.00 515.60 0.0M
2021-11-03 512.80 515.80 511.30 513.80 0.0M
2021-11-02 513.70 513.70 509.90 513.00 0.0M
2021-11-01 516.10 516.10 510.10 513.60 0.0M
2021-10-29 502.70 509.70 502.70 509.70 0.0M
2021-10-28 509.70 509.70 505.00 506.50 0.0M
2021-10-27 509.30 511.90 506.60 509.30 0.0M
2021-10-26 511.80 513.90 507.30 510.40 0.0M
2021-10-25 495.95 508.00 495.95 508.00 0.0M
2021-10-22 492.85 500.40 492.85 495.60 0.0M
2021-10-21 483.10 494.70 483.10 491.35 0.0M
2021-10-20 490.35 490.35 481.00 489.90 0.0M
2021-10-19 495.35 497.35 493.00 493.00 0.0M
2021-10-18 503.90 503.90 493.70 494.65 0.0M
2021-10-15 501.70 505.60 501.70 504.80 0.0M
2021-10-14 497.50 499.05 497.25 498.55 0.0M
2021-10-13 493.40 497.75 492.70 492.70 0.0M
2021-10-12 488.45 492.85 487.60 492.20 0.0M
2021-10-11 484.85 494.40 484.85 494.25 0.0M
2021-10-08 484.00 488.05 484.00 487.15 0.0M
2021-10-07 473.55 481.90 473.55 481.90 0.0M
2021-10-06 472.40 472.40 463.45 466.50 0.0M
2021-10-05 471.75 478.65 471.75 478.65 0.0M
2021-10-04 475.20 478.05 472.00 473.60 0.0M
2021-10-01 467.75 479.45 467.75 478.20 0.0M
2021-09-30 484.60 484.95 478.65 478.95 0.0M
2021-09-29 477.85 484.00 477.85 482.70 0.0M
2021-09-28 480.60 485.70 475.10 475.10 0.0M
2021-09-27 478.80 481.35 478.10 480.20 0.0M
2021-09-24 467.85 475.00 467.85 473.90 0.0M
2021-09-23 469.10 473.75 469.10 471.75 0.0M
2021-09-22 459.45 465.10 456.25 465.10 0.0M
2021-09-21 453.20 456.40 451.80 453.00 0.0M
2021-09-20 456.45 456.45 448.90 449.95 0.0M
2021-09-17 478.95 478.95 465.95 466.85 0.0M
2021-09-16 481.40 483.30 474.85 474.85 0.0M
2021-09-15 477.95 482.65 477.95 480.10 0.0M
2021-09-14 476.15 478.90 476.15 478.30 0.0M
2021-09-13 471.10 475.50 471.10 475.35 0.0M
2021-09-10 467.40 469.80 467.40 467.50 0.0M
2021-09-09 460.20 467.00 460.20 466.95 0.0M
2021-09-08 469.55 470.95 465.00 465.60 0.0M
2021-09-07 477.25 477.25 475.20 476.25 0.0M
2021-09-06 477.75 477.80 475.40 476.90 0.0M
2021-09-03 479.25 480.40 475.90 476.25 0.0M
2021-09-02 476.80 479.30 476.45 478.20 0.0M
2021-09-01 482.75 482.75 476.05 476.05 0.0M
2021-08-31 482.40 482.40 476.00 478.75 0.0M
2021-08-30 480.40 480.40 480.10 480.10 0.0M
2021-08-27 474.50 479.05 474.50 479.05 0.0M
2021-08-26 474.60 476.25 473.85 476.25 0.0M
2021-08-25 477.15 480.85 474.70 478.25 0.0M
2021-08-24 474.15 477.30 474.15 477.20 0.0M
2021-08-23 476.80 476.80 472.05 472.05 0.0M
2021-08-20 469.10 470.40 465.50 470.40 0.0M
2021-08-19 474.05 475.20 473.00 473.05 0.0M
2021-08-18 488.30 488.30 484.15 486.60 0.0M
2021-08-17 493.35 493.35 488.05 488.05 0.0M
2021-08-16 500.20 500.80 497.70 497.70 0.0M
2021-08-13 503.50 505.00 503.50 503.60 0.0M
2021-08-12 496.35 502.80 496.35 502.80 0.0M
2021-08-11 495.15 496.15 493.40 496.10 0.0M
2021-08-10 495.15 495.15 493.30 494.30 0.0M
2021-08-09 497.40 497.40 493.15 494.40 0.0M
2021-08-06 492.25 500.00 492.25 497.40 0.0M
2021-08-05 488.85 492.65 486.90 492.65 0.0M
2021-08-04 490.45 491.90 490.30 490.55 0.0M
2021-08-03 490.65 492.90 486.85 486.85 0.0M
2021-08-02 491.10 496.05 489.95 489.95 0.0M
2021-07-30 489.10 489.10 485.15 486.75 0.0M
2021-07-29 481.00 490.90 481.00 490.90 0.0M
2021-07-28 478.60 482.30 478.60 481.40 0.0M
2021-07-27 481.15 481.75 478.55 478.85 0.0M
2021-07-26 481.40 486.20 480.30 486.20 0.0M
2021-07-23 480.20 490.20 480.20 487.40 0.0M
2021-07-22 481.65 481.65 475.10 475.10 0.0M
2021-07-21 463.90 478.45 463.90 476.95 0.0M
2021-07-20 468.35 468.35 461.90 466.30 0.0M
2021-07-19 473.20 473.20 463.55 463.55 0.0M
2021-07-16 484.75 487.10 477.00 477.35 0.0M
2021-07-15 492.10 492.10 482.10 483.55 0.0M
2021-07-14 489.45 494.50 489.45 490.80 0.0M
2021-07-13 494.90 495.00 489.85 490.05 0.0M
2021-07-12 490.25 494.45 486.50 493.70 0.0M
2021-07-09 478.45 490.25 477.15 490.05 0.0M
2021-07-08 478.50 478.55 469.50 473.05 0.0M
2021-07-07 487.90 489.40 479.70 484.75 0.0M
2021-07-06 495.25 495.25 483.30 484.20 0.0M
2021-07-05 495.25 499.25 494.00 498.55 0.0M
2021-07-02 499.90 500.70 498.15 498.15 0.0M
2021-07-01 496.10 499.50 493.90 496.60 0.0M
2021-06-30 503.10 503.10 493.85 494.05 0.0M
2021-06-29 503.50 503.90 501.30 503.70 0.0M
2021-06-28 504.40 506.00 499.65 499.75 0.0M
2021-06-25 509.30 509.30 506.60 507.10 0.0M
2021-06-24 509.10 510.40 508.50 510.40 0.0M
2021-06-23 514.00 514.00 506.00 506.00 0.0M
2021-06-22 515.70 515.70 511.40 511.40 0.0M
2021-06-21 494.35 514.70 494.00 514.70 0.0M
2021-06-18 512.50 513.20 499.20 500.20 0.0M
2021-06-17 510.10 515.90 510.10 512.20 0.0M
2021-06-16 515.10 515.10 504.90 510.20 0.0M
2021-06-15 517.00 517.70 512.80 512.80 0.0M
2021-06-14 523.90 523.90 516.30 516.30 0.0M
2021-06-11 514.20 522.80 514.20 522.50 0.0M
2021-06-10 515.50 519.10 510.00 514.40 0.0M
2021-06-09 522.90 522.90 515.10 517.10 0.0M
2021-06-08 525.00 525.70 520.00 523.00 0.0M
2021-06-07 523.90 529.90 523.90 528.50 0.0M
2021-06-04 522.50 524.90 521.10 523.90 0.0M
2021-06-03 515.10 523.50 514.40 522.80 0.0M
2021-06-02 510.80 515.30 510.80 515.10 0.0M
2021-06-01 503.90 510.70 503.60 509.20 0.0M
2021-05-31 494.85 498.30 494.85 497.85 0.0M
2021-05-28 498.15 499.20 495.80 496.75 0.0M
2021-05-27 488.45 498.95 486.10 498.50 0.0M
2021-05-26 489.15 490.10 484.15 489.85 0.0M
2021-05-25 486.55 490.05 485.80 486.45 0.0M
2021-05-21 480.30 482.60 480.30 481.60 0.0M
2021-05-20 470.55 476.35 467.80 476.35 0.0M
2021-05-19 472.25 473.30 464.55 467.25 0.0M
2021-05-18 481.30 481.95 474.10 478.25 0.0M
2021-05-17 473.90 476.10 471.80 475.40 0.0M
2021-05-14 465.80 471.55 461.30 471.55 0.0M
2021-05-13 458.15 465.20 450.00 462.65 0.0M
2021-05-12 464.60 466.60 463.05 465.70 0.0M
2021-05-11 470.60 470.60 463.15 466.05 0.0M
2021-05-10 473.80 476.70 472.30 475.85 0.0M
2021-05-07 472.35 474.65 466.10 472.05 0.0M
2021-05-06 477.35 477.35 466.30 470.70 0.0M
2021-05-05 461.30 473.00 461.30 473.00 0.0M
2021-05-04 476.55 478.00 460.80 461.35 0.0M
2021-05-03 471.60 478.10 471.25 476.75 0.0M
2021-04-30 470.60 473.80 470.55 471.50 0.0M
2021-04-29 482.90 482.90 468.00 471.85 0.0M
2021-04-28 486.75 487.90 485.10 485.30 0.0M
2021-04-27 486.15 486.55 482.80 485.75 0.0M
2021-04-26 486.40 488.00 482.15 487.75 0.0M
2021-04-23 484.75 489.95 481.60 486.30 0.0M
2021-04-22 484.45 485.85 482.60 485.85 0.0M
2021-04-21 484.40 485.10 474.25 480.75 0.0M
2021-04-20 495.00 499.10 481.70 482.70 0.0M
2021-04-19 506.90 507.30 495.20 495.20 0.0M
2021-04-16 498.55 504.20 498.55 502.40 0.0M
2021-04-15 490.90 492.50 490.90 492.40 0.0M
2021-04-14 491.55 491.80 488.65 490.20 0.0M
2021-04-13 494.45 496.20 492.05 492.05 0.0M
2021-04-12 492.50 495.70 491.65 492.75 0.0M
2021-04-09 494.15 494.15 490.00 490.30 0.0M
2021-04-08 504.60 505.20 489.15 493.50 0.0M
2021-04-07 505.60 508.10 499.30 499.90 0.0M
2021-04-06 506.90 508.50 503.30 503.50 0.0M
2021-04-01 496.20 500.20 492.30 498.25 0.0M
2021-03-31 497.95 498.15 492.70 494.40 0.0M
2021-03-30 485.75 497.25 485.75 496.50 0.0M
2021-03-29 479.30 483.35 477.50 481.20 0.0M
2021-03-26 480.70 480.70 476.60 477.55 0.0M
2021-03-25 464.50 475.15 464.45 475.15 0.0M
2021-03-24 467.55 472.25 465.20 467.35 0.0M
2021-03-23 484.15 484.15 472.45 474.20 0.0M
2021-03-22 478.65 489.80 478.20 487.65 0.0M
2021-03-19 480.75 486.20 476.95 478.40 0.0M
2021-03-18 493.85 495.65 479.65 486.55 0.0M
2021-03-17 468.30 482.35 467.10 482.35 0.0M
2021-03-16 459.55 465.10 459.55 465.10 0.0M
2021-03-15 457.35 461.20 453.25 454.80 0.0M
2021-03-12 452.15 452.50 449.10 452.35 0.0M
2021-03-11 461.75 461.75 454.80 455.15 0.0M
2021-03-10 454.25 460.25 453.95 460.25 0.0M
2021-03-09 456.70 458.60 451.15 454.95 0.0M
2021-03-08 446.50 459.35 446.50 458.70 0.0M
2021-03-05 441.45 447.30 441.45 442.50 0.0M
2021-03-04 439.50 444.30 439.50 444.00 0.0M
2021-03-03 436.70 443.05 436.50 440.20 0.0M
2021-03-02 425.75 430.80 425.75 428.55 0.0M
2021-03-01 425.70 426.60 422.00 425.95 0.0M
2021-02-26 413.90 422.40 413.90 420.55 0.0M
2021-02-25 423.65 425.90 419.55 419.55 0.0M
2021-02-24 417.00 421.70 417.00 420.40 0.0M
2021-02-23 422.25 422.25 414.40 416.20 0.0M
2021-02-22 417.90 421.05 416.65 421.05 0.0M
2021-02-19 419.00 424.30 418.50 423.10 0.0M
2021-02-18 417.30 422.55 413.85 419.90 0.0M
2021-02-17 415.85 415.85 413.45 413.45 0.0M
2021-02-16 418.45 419.55 415.50 417.85 0.0M
2021-02-15 417.95 417.95 415.35 416.90 0.0M
2021-02-12 414.30 415.60 413.70 415.00 0.0M
2021-02-11 418.35 418.85 416.85 416.85 0.0M
2021-02-10 420.60 421.55 415.65 415.65 0.0M
2021-02-09 421.80 421.80 417.85 419.75 0.0M
2021-02-08 422.55 425.10 421.35 421.75 0.0M
2021-02-05 418.00 422.80 418.00 420.90 0.0M
2021-02-04 418.50 419.40 414.80 418.45 0.0M
2021-02-03 411.85 417.65 408.15 415.65 0.0M
2021-02-02 402.55 408.70 402.55 405.45 0.0M
2021-02-01 398.95 399.10 396.00 397.05 0.0M
2021-01-29 390.45 399.20 390.45 395.10 0.0M
2021-01-28 387.00 396.65 382.55 396.65 0.0M
2021-01-27 397.30 400.30 391.25 393.50 0.0M
2021-01-26 389.85 402.95 389.85 401.35 0.0M
2021-01-25 410.05 410.05 391.05 393.20 0.0M
2021-01-22 403.90 410.80 400.90 405.70 0.0M
2021-01-21 408.50 408.90 405.25 408.25 0.0M
2021-01-20 396.95 404.05 396.95 404.05 0.0M
2021-01-19 397.65 397.65 393.55 393.55 0.0M
2021-01-18 386.75 395.50 386.75 395.40 0.0M
2021-01-15 396.00 396.00 386.70 389.50 0.0M
2021-01-14 392.75 399.10 392.75 397.25 0.0M
2021-01-13 392.15 392.15 388.90 390.25 0.0M
2021-01-12 388.00 393.85 387.30 393.85 0.0M
2021-01-11 387.80 387.80 385.30 386.80 0.0M
2021-01-08 398.30 398.50 391.15 392.10 0.0M
2021-01-07 390.20 397.15 390.20 393.90 0.0M
2021-01-06 397.80 397.80 388.40 388.65 0.0M
2021-01-05 394.65 396.45 390.75 392.60 0.0M
2021-01-04 404.90 406.55 394.15 395.65 0.0M