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
2022-12-30 414.30 414.30 413.40 413.85 0.0M
2022-12-29 409.40 416.85 409.40 415.75 0.0M
2022-12-28 414.60 414.60 409.70 410.50 0.0M
2022-12-27 415.20 415.20 412.80 412.80 0.0M
2022-12-23 410.45 412.25 410.45 411.85 0.0M
2022-12-22 420.55 420.55 407.95 409.35 0.0M
2022-12-21 416.50 419.95 416.20 419.95 0.0M
2022-12-20 415.10 415.60 413.25 414.10 0.0M
2022-12-19 418.80 421.90 418.80 419.45 0.0M
2022-12-16 420.25 421.10 415.95 417.70 0.0M
2022-12-15 428.45 429.00 420.10 420.10 0.0M
2022-12-14 430.25 432.00 428.30 431.05 0.0M
2022-12-13 429.35 438.35 429.35 431.05 0.0M
2022-12-12 428.85 429.05 428.10 428.10 0.0M
2022-12-09 429.40 430.60 423.25 430.25 0.0M
2022-12-08 428.80 428.80 426.50 427.55 0.0M
2022-12-07 436.55 438.95 431.35 431.35 0.0M
2022-12-06 441.20 441.20 434.55 435.55 0.0M
2022-12-05 437.40 440.00 437.40 440.00 0.0M
2022-12-02 438.80 438.80 436.50 438.10 0.0M
2022-12-01 443.05 444.15 437.00 440.60 0.0M
2022-11-30 436.95 441.45 436.95 441.15 0.0M
2022-11-29 428.55 433.20 427.25 433.20 0.0M
2022-11-28 428.90 429.60 427.15 429.40 0.0M
2022-11-25 433.20 433.20 432.45 432.45 0.0M
2022-11-24 434.25 434.55 432.55 433.00 0.0M
2022-11-23 434.20 434.20 427.10 430.80 0.0M
2022-11-22 429.90 433.70 429.90 433.70 0.0M
2022-11-21 429.95 432.60 429.95 431.55 0.0M
2022-11-18 424.80 432.65 424.80 432.65 0.0M
2022-11-17 430.50 430.50 420.65 423.85 0.0M
2022-11-16 437.40 437.40 424.00 426.75 0.0M
2022-11-15 446.75 446.75 438.00 442.75 0.0M
2022-11-14 444.40 444.85 438.10 441.25 0.0M
2022-11-11 435.60 440.30 435.60 439.85 0.0M
2022-11-10 413.20 431.50 413.20 431.50 0.0M
2022-11-09 417.45 417.45 411.00 416.70 0.0M
2022-11-08 416.40 418.65 415.95 418.65 0.0M
2022-11-07 409.15 421.05 409.15 418.00 0.0M
2022-11-04 401.45 410.90 401.25 410.90 0.0M
2022-11-03 399.30 399.30 392.90 397.30 0.0M
2022-11-02 414.60 414.60 405.85 407.75 0.0M
2022-11-01 411.00 415.20 411.00 411.50 0.0M
2022-10-31 404.90 408.90 404.35 408.45 0.0M
2022-10-28 404.85 406.85 399.35 406.65 0.0M
2022-10-27 407.85 409.65 405.45 409.55 0.0M
2022-10-26 404.45 407.95 404.45 407.95 0.0M
2022-10-25 407.40 407.50 400.10 407.50 0.0M
2022-10-24 403.40 404.30 396.60 404.30 0.0M
2022-10-21 395.50 397.75 391.15 396.50 0.0M
2022-10-20 394.00 399.40 394.00 399.40 0.0M
2022-10-19 400.10 401.05 396.50 396.50 0.0M
2022-10-18 396.75 403.45 396.75 397.55 0.0M
2022-10-17 385.00 392.70 383.55 391.10 0.0M
2022-10-14 386.20 386.20 378.70 380.60 0.0M
2022-10-13 372.90 380.75 372.90 380.75 0.0M
2022-10-12 373.75 375.80 369.50 374.25 0.0M
2022-10-11 369.25 376.20 367.50 376.20 0.0M
2022-10-10 375.70 381.30 374.75 374.75 0.0M
2022-10-07 383.50 384.35 377.05 379.80 0.0M
2022-10-06 386.10 386.10 382.45 384.70 0.0M
2022-10-05 386.15 386.15 375.85 381.10 0.0M
2022-10-04 383.30 391.15 383.30 391.15 0.0M
2022-10-03 368.45 377.75 367.60 377.75 0.0M
2022-09-30 375.60 377.50 368.70 373.40 0.0M
2022-09-29 391.25 391.25 369.15 372.90 0.0M
2022-09-28 388.90 392.55 386.00 392.55 0.0M
2022-09-27 399.15 400.95 391.85 391.85 0.0M
2022-09-26 387.95 395.85 387.95 393.40 0.0M
2022-09-23 405.05 405.05 389.85 389.85 0.0M
2022-09-22 404.45 411.30 404.45 406.30 0.0M
2022-09-21 405.80 413.25 405.80 413.05 0.0M
2022-09-20 418.80 420.75 411.05 411.05 0.0M
2022-09-19 409.45 414.85 407.30 414.85 0.0M
2022-09-16 409.45 412.70 408.25 412.70 0.0M
2022-09-15 418.10 419.00 411.70 415.40 0.0M
2022-09-14 415.80 418.45 413.90 416.30 0.0M
2022-09-13 422.05 427.05 414.15 414.15 0.0M
2022-09-12 414.30 422.60 414.30 421.80 0.0M
2022-09-09 405.40 411.00 405.40 408.45 0.0M
2022-09-08 409.95 409.95 399.00 403.60 0.0M
2022-09-07 401.20 408.15 401.20 408.15 0.0M
2022-09-06 400.80 404.35 400.80 403.60 0.0M
2022-09-05 402.40 402.80 396.20 396.55 0.0M
2022-09-02 405.75 416.75 405.75 416.00 0.0M
2022-09-01 403.30 403.30 400.00 401.05 0.0M
2022-08-31 417.65 417.65 407.65 407.65 0.0M
2022-08-30 411.10 419.65 411.10 412.75 0.0M
2022-08-29 403.20 409.90 401.60 409.90 0.0M
2022-08-26 414.90 418.05 404.10 405.25 0.0M
2022-08-25 418.65 418.65 409.60 414.45 0.0M
2022-08-24 412.50 414.05 410.45 413.90 0.0M
2022-08-23 407.45 415.90 407.45 413.95 0.0M
2022-08-22 422.60 422.60 408.55 409.20 0.0M
2022-08-19 434.10 434.50 425.20 425.20 0.0M
2022-08-18 435.00 438.10 435.00 436.90 0.0M
2022-08-17 445.05 445.05 432.75 432.75 0.0M
2022-08-16 441.45 443.25 439.60 443.25 0.0M
2022-08-15 444.20 444.20 433.25 437.60 0.0M
2022-08-12 438.70 441.40 438.70 440.10 0.0M
2022-08-11 439.35 439.35 435.60 437.40 0.0M
2022-08-10 428.95 437.60 428.95 437.60 0.0M
2022-08-09 439.80 439.80 430.30 430.30 0.0M
2022-08-08 435.15 439.50 433.45 439.50 0.0M
2022-08-05 431.45 435.45 429.90 430.50 0.0M
2022-08-04 435.85 444.10 431.85 431.85 0.0M
2022-08-03 424.20 434.35 423.30 434.35 0.0M
2022-08-02 424.95 430.90 424.35 430.15 0.0M
2022-08-01 425.85 431.40 425.85 427.65 0.0M
2022-07-29 421.05 425.55 421.05 424.95 0.0M
2022-07-28 413.85 417.50 410.15 417.50 0.0M
2022-07-27 406.50 407.40 404.45 406.10 0.0M
2022-07-26 408.55 408.55 401.65 403.20 0.0M
2022-07-25 406.30 412.70 405.65 410.40 0.0M
2022-07-22 406.35 408.95 404.15 408.00 0.0M
2022-07-21 410.50 410.50 405.10 408.70 0.0M
2022-07-20 416.40 416.40 403.80 411.25 0.0M
2022-07-19 400.40 415.25 398.05 415.25 0.0M
2022-07-18 396.55 404.25 396.55 402.35 0.0M
2022-07-15 380.65 394.40 380.65 394.40 0.0M
2022-07-14 385.00 385.00 375.85 378.65 0.0M
2022-07-13 389.80 389.80 380.70 385.20 0.0M
2022-07-12 387.15 393.65 384.95 393.65 0.0M
2022-07-11 392.45 398.75 391.60 391.60 0.0M
2022-07-08 388.65 401.65 387.90 401.65 0.0M
2022-07-07 375.55 390.15 375.55 388.60 0.0M
2022-07-06 376.20 376.20 370.05 370.05 0.0M
2022-07-05 386.65 386.65 369.40 369.95 0.0M
2022-07-04 390.20 390.20 381.40 383.10 0.0M
2022-07-01 381.00 389.35 381.00 387.25 0.0M
2022-06-30 390.75 390.75 379.20 387.10 0.0M
2022-06-29 403.10 403.10 399.80 400.10 0.0M
2022-06-28 409.80 414.70 409.80 411.10 0.0M
2022-06-27 407.65 413.55 406.15 406.15 0.0M
2022-06-24 401.60 405.70 394.95 404.10 0.0M
2022-06-23 416.55 416.55 401.85 401.85 0.0M
2022-06-22 413.80 420.85 409.75 417.40 0.0M
2022-06-21 418.80 426.50 418.80 425.25 0.0M
2022-06-20 411.20 418.90 411.20 418.90 0.0M
2022-06-17 410.90 413.70 410.05 410.10 0.0M
2022-06-16 422.25 422.25 407.05 408.20 0.0M
2022-06-15 420.80 424.35 419.80 423.25 0.0M
2022-06-14 416.65 416.65 409.45 412.60 0.0M
2022-06-13 426.20 426.20 411.40 415.90 0.0M
2022-06-10 446.35 446.35 433.20 433.50 0.0M
2022-06-09 453.15 454.65 449.85 449.85 0.0M
2022-06-08 453.40 456.15 453.40 456.15 0.0M
2022-06-07 453.50 454.40 450.10 452.10 0.0M
2022-06-06 455.40 456.20 452.15 456.20 0.0M
2022-06-03 459.10 459.10 451.15 451.15 0.0M
2022-06-02 454.65 457.30 454.65 457.30 0.0M
2022-06-01 451.70 456.85 450.90 452.45 0.0M
2022-05-31 446.50 450.85 443.10 446.35 0.0M
2022-05-30 447.40 448.30 447.40 448.20 0.0M
2022-05-27 442.55 443.60 441.20 443.60 0.0M
2022-05-26 432.20 439.95 429.45 439.95 0.0M
2022-05-25 427.60 429.65 423.20 429.65 0.0M
2022-05-24 436.05 436.05 423.65 423.65 0.0M
2022-05-23 432.90 432.90 428.75 431.80 0.0M
2022-05-20 429.60 437.30 426.30 426.30 0.0M
2022-05-19 417.60 425.00 414.60 425.00 0.0M
2022-05-18 431.75 434.25 425.65 425.65 0.0M
2022-05-17 429.85 432.50 429.85 431.30 0.0M
2022-05-16 432.10 432.10 425.15 426.50 0.0M
2022-05-13 420.50 431.35 420.50 431.35 0.0M
2022-05-12 413.65 420.55 413.65 420.55 0.0M
2022-05-11 413.15 423.60 413.15 423.15 0.0M
2022-05-10 411.60 414.10 406.90 407.70 0.0M
2022-05-09 418.05 418.05 406.10 406.10 0.0M
2022-05-06 409.90 418.60 409.65 415.90 0.0M
2022-05-05 430.00 430.00 413.25 413.25 0.0M
2022-05-04 427.05 428.70 419.90 419.90 0.0M
2022-05-03 419.70 426.50 419.70 426.50 0.0M
2022-05-02 424.35 424.35 415.60 416.35 0.0M
2022-04-29 423.35 425.55 421.65 425.05 0.0M
2022-04-28 419.15 421.35 415.95 419.60 0.0M
2022-04-27 407.65 414.80 407.65 411.35 0.0M
2022-04-26 421.45 421.45 406.20 406.20 0.0M
2022-04-25 416.25 419.75 415.00 416.70 0.0M
2022-04-22 431.00 431.10 423.85 423.85 0.0M
2022-04-21 430.60 438.25 430.60 435.60 0.0M
2022-04-20 426.60 432.25 426.60 430.80 0.0M
2022-04-19 417.50 425.95 417.50 425.70 0.0M
2022-04-14 419.20 421.25 415.70 419.05 0.0M
2022-04-13 415.50 418.20 413.35 418.20 0.0M
2022-04-12 409.05 419.95 409.05 417.10 0.0M
2022-04-11 415.20 417.10 410.85 415.80 0.0M
2022-04-08 420.45 422.10 416.45 419.15 0.0M
2022-04-07 418.60 422.10 413.40 413.40 0.0M
2022-04-06 426.30 426.30 411.10 415.90 0.0M
2022-04-05 440.35 440.35 427.80 428.25 0.0M
2022-04-04 435.10 439.35 435.10 439.35 0.0M
2022-04-01 432.10 437.80 432.05 432.05 0.0M
2022-03-31 444.70 444.70 432.25 432.90 0.0M
2022-03-30 446.65 446.65 439.65 441.45 0.0M
2022-03-29 430.60 450.10 430.60 449.45 0.0M
2022-03-28 424.20 430.00 424.20 424.90 0.0M
2022-03-25 422.35 423.90 419.70 422.20 0.0M
2022-03-24 423.95 423.95 419.05 422.30 0.0M
2022-03-23 433.30 433.30 423.75 423.75 0.0M
2022-03-22 424.45 431.50 424.45 431.50 0.0M
2022-03-21 423.20 425.60 421.45 422.70 0.0M
2022-03-18 424.95 424.95 414.45 424.70 0.0M
2022-03-17 436.40 436.40 423.10 426.30 0.0M
2022-03-16 425.40 434.20 423.80 432.50 0.0M
2022-03-15 404.05 413.70 398.25 412.05 0.0M
2022-03-14 406.40 409.20 405.75 405.95 0.0M
2022-03-11 397.80 406.70 392.85 392.85 0.0M
2022-03-10 409.65 409.65 390.95 393.15 0.0M
2022-03-09 389.20 415.30 389.20 415.30 0.0M
2022-03-08 372.65 387.95 372.65 375.70 0.0M
2022-03-07 370.00 387.55 370.00 377.50 0.0M
2022-03-04 419.80 419.80 395.30 395.30 0.0M
2022-03-03 438.05 438.05 419.25 419.85 0.0M
2022-03-02 430.70 440.90 430.70 436.90 0.0M
2022-03-01 473.40 473.40 444.10 444.10 0.0M
2022-02-28 473.00 473.40 460.15 473.40 0.0M
2022-02-25 481.55 486.95 470.10 486.95 0.0M
2022-02-24 474.70 483.10 465.75 470.30 0.0M
2022-02-23 503.70 511.60 500.30 500.60 0.0M
2022-02-22 475.00 501.80 475.00 495.50 0.0M
2022-02-21 511.00 511.00 490.50 490.50 0.0M
2022-02-18 515.30 515.30 503.20 503.20 0.0M
2022-02-17 516.30 517.90 509.10 510.60 0.0M
2022-02-16 516.80 516.80 511.60 514.20 0.0M
2022-02-15 499.45 515.30 499.45 515.30 0.0M
2022-02-14 494.70 501.40 491.60 500.00 0.0M
2022-02-11 502.00 514.70 501.70 511.60 0.0M
2022-02-10 509.10 509.60 503.60 505.80 0.0M
2022-02-09 495.15 510.00 495.15 509.00 0.0M
2022-02-08 483.30 494.90 483.30 488.25 0.0M
2022-02-07 489.55 489.60 486.30 486.30 0.0M
2022-02-04 505.40 505.40 485.15 485.80 0.0M
2022-02-03 505.30 507.40 503.20 503.20 0.0M
2022-02-02 510.90 510.90 504.60 504.60 0.0M
2022-02-01 503.90 507.50 503.40 507.50 0.0M
2022-01-31 503.90 503.90 496.90 499.85 0.0M
2022-01-28 503.90 503.90 493.55 498.10 0.0M
2022-01-27 497.55 513.50 497.55 508.50 0.0M
2022-01-26 495.10 506.00 495.10 504.70 0.0M
2022-01-25 493.15 496.55 490.10 491.25 0.0M
2022-01-24 515.40 515.70 487.20 487.20 0.0M
2022-01-21 515.40 517.50 512.60 516.80 0.0M
2022-01-20 533.40 534.90 526.40 529.70 0.0M
2022-01-19 529.40 540.10 529.40 533.40 0.0M
2022-01-18 532.70 536.70 532.70 534.00 0.0M
2022-01-17 540.90 540.90 535.40 537.50 0.0M
2022-01-14 537.50 542.20 537.00 538.10 0.0M
2022-01-13 528.70 539.10 528.70 539.10 0.0M
2022-01-12 531.50 533.00 527.50 529.70 0.0M
2022-01-11 528.20 528.20 525.20 528.10 0.0M
2022-01-10 534.30 534.30 527.10 527.10 0.0M
2022-01-07 535.80 537.40 527.70 529.40 0.0M
2022-01-06 532.20 542.50 532.20 535.40 0.0M
2022-01-05 528.00 538.10 528.00 537.80 0.0M
2022-01-04 512.20 524.70 512.20 524.60 0.0M
2022-01-03 502.60 509.60 502.60 508.90 0.0M