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
2024-12-30 455.15 459.55 455.15 458.55 0.0M
2024-12-27 451.65 458.05 451.65 458.05 0.0M
2024-12-23 454.25 454.25 447.40 449.25 0.0M
2024-12-20 450.20 455.20 445.85 454.05 0.0M
2024-12-19 454.90 458.95 453.25 453.25 0.0M
2024-12-18 462.55 462.55 457.70 459.55 0.0M
2024-12-17 455.00 459.20 455.00 458.95 0.0M
2024-12-16 469.35 469.35 456.80 458.20 0.0M
2024-12-13 468.60 476.40 468.60 472.25 0.0M
2024-12-12 469.10 469.80 469.05 469.80 0.0M
2024-12-11 467.45 467.90 464.45 466.15 0.0M
2024-12-10 464.10 467.80 464.10 467.80 0.0M
2024-12-09 461.50 465.30 461.50 464.45 0.0M
2024-12-06 452.25 458.20 452.25 458.20 0.0M
2024-12-05 444.95 449.95 444.85 449.95 0.0M
2024-12-04 440.05 446.55 439.90 443.70 0.0M
2024-12-03 436.70 440.45 436.60 437.30 0.0M
2024-12-02 432.80 439.25 430.20 436.60 0.0M
2024-11-29 434.05 438.55 432.95 437.90 0.0M
2024-11-28 437.95 437.95 436.00 436.00 0.0M
2024-11-27 431.50 433.30 429.95 433.30 0.0M
2024-11-26 435.45 436.10 431.35 434.90 0.0M
2024-11-25 440.40 444.00 438.10 443.55 0.0M
2024-11-22 434.00 438.10 427.85 438.10 0.0M
2024-11-21 431.30 432.25 425.60 431.35 0.0M
2024-11-20 438.50 438.65 433.50 434.75 0.0M
2024-11-19 445.55 445.55 434.40 439.25 0.0M
2024-11-18 446.10 446.10 440.50 445.35 0.0M
2024-11-15 440.80 446.50 440.80 443.10 0.0M
2024-11-14 435.05 443.60 435.05 443.25 0.0M
2024-11-13 436.55 438.20 430.80 435.75 0.0M
2024-11-12 444.55 446.75 439.60 440.45 0.0M
2024-11-11 446.50 449.75 442.80 448.85 0.0M
2024-11-08 446.20 446.20 439.95 442.10 0.0M
2024-11-07 442.15 451.10 442.15 449.90 0.0M
2024-11-06 438.70 444.70 436.10 439.10 0.0M
2024-11-05 460.10 460.10 450.35 454.05 0.0M
2024-11-04 461.55 465.50 458.85 458.85 0.0M
2024-11-01 460.25 462.10 458.75 459.40 0.0M
2024-10-31 459.35 462.10 456.65 459.20 0.0M
2024-10-30 461.20 461.60 456.50 460.70 0.0M
2024-10-29 473.35 473.35 465.20 465.20 0.0M
2024-10-28 476.65 476.65 468.90 472.15 0.0M
2024-10-25 467.85 475.00 467.85 473.15 0.0M
2024-10-24 470.55 483.00 470.55 471.85 0.0M
2024-10-23 472.80 474.50 469.90 469.90 0.0M
2024-10-22 465.40 467.55 463.30 466.20 0.0M
2024-10-21 470.00 470.00 465.75 465.80 0.0M
2024-10-18 469.05 473.10 469.05 470.50 0.0M
2024-10-17 462.90 465.95 462.90 465.95 0.0M
2024-10-16 460.15 464.30 460.15 463.40 0.0M
2024-10-15 469.50 469.50 462.05 464.60 0.0M
2024-10-14 467.55 468.60 465.10 468.35 0.0M
2024-10-11 460.65 465.35 457.45 465.35 0.0M
2024-10-10 462.75 465.70 461.85 463.95 0.0M
2024-10-09 461.30 465.90 461.30 465.90 0.0M
2024-10-08 458.70 461.60 457.15 459.90 0.0M
2024-10-07 466.50 466.50 459.95 464.60 0.0M
2024-10-04 458.05 465.80 458.05 463.95 0.0M
2024-10-03 462.60 462.60 455.85 456.65 0.0M
2024-10-02 466.10 472.10 465.55 466.25 0.0M
2024-10-01 475.90 475.90 467.35 468.50 0.0M
2024-09-30 485.15 485.15 472.35 472.35 0.0M
2024-09-27 487.50 497.40 487.50 497.05 0.0M
2024-09-26 478.95 486.35 478.95 484.20 0.0M
2024-09-25 478.70 478.70 472.55 472.55 0.0M
2024-09-24 482.35 482.35 478.30 479.70 0.0M
2024-09-23 465.05 473.40 464.65 473.40 0.0M
2024-09-20 466.25 467.40 463.90 464.05 0.0M
2024-09-19 479.15 485.25 479.15 481.75 0.0M
2024-09-18 471.00 471.90 471.00 471.40 0.0M
2024-09-17 466.95 471.65 466.95 470.45 0.0M
2024-09-16 468.25 468.25 466.00 466.00 0.0M
2024-09-13 463.85 471.35 463.85 470.40 0.0M
2024-09-12 467.45 467.45 462.65 462.65 0.0M
2024-09-11 463.30 463.30 461.05 462.60 0.0M
2024-09-10 476.15 476.15 460.60 460.60 0.0M
2024-09-09 482.15 482.15 478.10 480.20 0.0M
2024-09-06 488.15 488.15 479.80 479.80 0.0M
2024-09-05 490.55 494.00 490.10 490.10 0.0M
2024-09-04 490.70 493.10 489.70 491.10 0.0M
2024-09-03 506.30 506.40 497.95 497.95 0.0M
2024-09-02 508.30 508.30 501.90 506.20 0.0M
2024-08-30 507.20 508.20 506.70 507.40 0.0M
2024-08-29 503.90 507.10 503.90 507.10 0.0M
2024-08-28 507.10 507.10 503.80 503.80 0.0M
2024-08-27 506.00 510.00 505.30 506.80 0.0M
2024-08-26 503.20 506.20 503.10 503.80 0.0M
2024-08-23 503.70 504.60 503.70 503.80 0.0M
2024-08-22 501.80 502.50 500.10 500.10 0.0M
2024-08-21 495.90 503.30 495.90 503.30 0.0M
2024-08-20 496.70 496.70 494.90 494.90 0.0M
2024-08-19 490.40 496.45 490.40 494.65 0.0M
2024-08-16 489.60 491.65 487.65 488.15 0.0M
2024-08-15 479.90 491.05 479.80 489.50 0.0M
2024-08-14 473.85 478.60 473.85 477.35 0.0M
2024-08-13 470.55 470.85 466.85 470.00 0.0M
2024-08-12 472.65 472.65 469.05 469.05 0.0M
2024-08-09 472.50 476.90 470.25 470.65 0.0M
2024-08-08 469.30 472.75 468.25 472.75 0.0M
2024-08-07 469.35 478.95 469.35 474.45 0.0M
2024-08-06 472.85 472.85 463.75 466.95 0.0M
2024-08-05 469.05 471.50 464.35 470.80 0.0M
2024-08-02 488.45 488.45 480.20 482.65 0.0M
2024-08-01 495.40 500.40 490.05 491.05 0.0M
2024-07-31 501.30 503.40 498.60 501.30 0.0M
2024-07-30 504.10 505.20 502.20 502.40 0.0M
2024-07-29 510.00 510.00 501.90 501.90 0.0M
2024-07-26 504.10 513.30 504.10 509.10 0.0M
2024-07-25 502.40 510.20 502.40 510.20 0.0M
2024-07-24 521.00 523.60 520.80 523.60 0.0M
2024-07-23 528.50 534.90 525.30 526.10 0.0M
2024-07-22 529.20 532.40 529.20 532.00 0.0M
2024-07-19 528.90 528.90 525.20 525.20 0.0M
2024-07-18 532.00 537.80 532.00 535.30 0.0M
2024-07-17 527.80 529.80 525.60 528.50 0.0M
2024-07-16 530.30 530.40 528.70 529.60 0.0M
2024-07-15 537.30 537.30 535.50 535.60 0.0M
2024-07-12 535.90 540.40 535.90 537.60 0.0M
2024-07-11 532.40 533.40 530.60 533.40 0.0M
2024-07-10 527.00 532.00 527.00 532.00 0.0M
2024-07-09 525.80 526.40 523.80 525.10 0.0M
2024-07-08 528.00 533.90 528.00 530.50 0.0M
2024-07-05 532.90 536.10 530.00 530.00 0.0M
2024-07-04 531.30 532.80 531.30 532.80 0.0M
2024-07-03 525.20 530.80 525.20 529.00 0.0M
2024-07-02 523.00 523.10 517.90 523.10 0.0M
2024-07-01 534.80 535.20 527.70 527.70 0.0M
2024-06-28 526.10 527.60 523.90 524.90 0.0M
2024-06-27 528.80 528.80 522.60 522.60 0.0M
2024-06-26 533.90 533.90 530.70 530.70 0.0M
2024-06-25 538.00 538.00 537.30 537.60 0.0M
2024-06-24 534.50 541.30 534.50 538.70 0.0M
2024-06-21 532.00 532.10 530.60 530.60 0.0M
2024-06-20 530.40 533.90 530.40 533.90 0.0M
2024-06-19 528.20 530.30 528.20 529.90 0.0M
2024-06-18 533.00 533.00 528.20 529.00 0.0M
2024-06-17 529.20 530.00 527.30 529.00 0.0M
2024-06-14 535.80 535.80 523.20 524.50 0.0M
2024-06-13 545.40 545.40 534.80 535.50 0.0M
2024-06-12 545.70 550.40 540.70 550.00 0.0M
2024-06-11 552.90 552.90 546.50 548.10 0.0M
2024-06-10 545.30 551.30 543.30 551.30 0.0M
2024-06-07 555.40 555.40 547.00 548.70 0.0M
2024-06-06 554.60 556.10 552.70 554.80 0.0M
2024-06-05 554.90 557.80 552.90 555.10 0.0M
2024-06-04 553.70 553.70 546.40 551.20 0.0M
2024-06-03 561.70 561.70 555.90 556.00 0.0M
2024-05-31 556.70 556.70 552.50 555.10 0.0M
2024-05-30 550.00 555.60 550.00 554.30 0.0M
2024-05-29 556.80 556.80 549.30 552.30 0.0M
2024-05-28 560.80 561.80 556.40 558.40 0.0M
2024-05-27 554.00 558.70 554.00 558.70 0.0M
2024-05-24 547.70 553.70 547.70 552.60 0.0M
2024-05-23 554.60 554.60 548.30 548.30 0.0M
2024-05-22 548.20 553.20 548.20 551.50 0.0M
2024-05-21 556.50 557.80 554.50 557.80 0.0M
2024-05-20 564.40 564.40 559.20 561.00 0.0M
2024-05-17 566.90 566.90 563.00 565.10 0.0M
2024-05-16 567.60 567.60 563.90 565.00 0.0M
2024-05-15 574.00 574.20 570.00 570.00 0.0M
2024-05-14 566.10 572.10 566.10 572.00 0.0M
2024-05-13 556.10 564.30 556.00 564.30 0.0M
2024-05-10 557.80 557.80 554.10 555.10 0.0M
2024-05-09 555.80 556.60 551.10 556.60 0.0M
2024-05-08 556.70 557.30 553.10 554.70 0.0M
2024-05-07 567.30 567.30 558.10 561.50 0.0M
2024-05-06 560.70 566.40 560.70 562.60 0.0M
2024-05-03 558.60 561.20 558.30 560.80 0.0M
2024-05-02 559.00 559.00 552.80 555.60 0.0M
2024-04-30 577.90 577.90 555.00 555.00 0.0M
2024-04-29 585.90 585.90 582.00 584.60 0.0M
2024-04-26 578.60 583.80 577.70 581.70 0.0M
2024-04-25 584.00 584.00 570.90 575.10 0.0M
2024-04-24 585.90 585.90 581.70 581.70 0.0M
2024-04-23 581.40 584.10 580.80 584.10 0.0M
2024-04-22 582.50 582.50 575.20 579.10 0.0M
2024-04-19 573.10 580.60 573.10 577.80 0.0M
2024-04-18 579.90 583.00 579.40 583.00 0.0M
2024-04-17 578.50 582.30 578.00 578.00 0.0M
2024-04-16 581.20 581.30 576.60 579.20 0.0M
2024-04-15 593.80 595.60 590.60 591.80 0.0M
2024-04-12 598.30 598.50 587.40 587.40 0.0M
2024-04-11 593.60 598.60 591.40 595.30 0.0M
2024-04-10 603.00 607.30 593.50 597.10 0.0M
2024-04-09 595.50 599.50 595.50 596.80 0.0M
2024-04-08 593.10 599.90 593.10 598.20 0.0M
2024-04-05 586.90 590.90 586.90 590.70 0.0M
2024-04-04 591.20 598.50 591.20 598.30 0.0M
2024-04-03 585.60 590.90 582.40 590.90 0.0M
2024-04-02 594.20 594.70 585.60 585.60 0.0M
2024-03-28 596.30 596.40 593.90 593.90 0.0M
2024-03-27 592.50 596.20 592.00 594.90 0.0M
2024-03-26 595.80 596.40 592.70 594.00 0.0M
2024-03-25 592.50 594.30 592.30 594.30 0.0M
2024-03-22 588.80 590.40 588.00 590.40 0.0M
2024-03-21 594.50 594.90 589.20 590.50 0.0M
2024-03-20 588.80 590.50 588.50 590.30 0.0M
2024-03-19 584.20 589.60 584.20 589.60 0.0M
2024-03-18 579.40 584.90 579.40 582.30 0.0M
2024-03-15 575.00 581.00 575.00 577.50 0.0M
2024-03-14 574.70 578.30 571.10 572.30 0.0M
2024-03-13 581.00 582.80 573.70 573.70 0.0M
2024-03-12 567.00 583.10 567.00 582.20 0.0M
2024-03-11 567.40 568.80 567.40 568.80 0.0M
2024-03-08 570.60 573.00 569.30 570.60 0.0M
2024-03-07 565.80 570.40 564.40 569.90 0.0M
2024-03-06 572.50 574.10 571.30 571.30 0.0M
2024-03-05 570.00 572.60 565.70 572.60 0.0M
2024-03-04 571.30 574.30 571.30 573.20 0.0M
2024-03-01 582.10 583.40 575.60 575.60 0.0M
2024-02-29 579.60 580.70 575.00 575.70 0.0M
2024-02-28 571.70 578.20 571.70 578.20 0.0M
2024-02-27 567.80 572.80 567.80 572.80 0.0M
2024-02-26 570.00 570.00 565.20 567.40 0.0M
2024-02-23 567.50 571.70 567.50 570.40 0.0M
2024-02-22 558.50 568.60 558.50 564.60 0.0M
2024-02-21 543.30 550.80 543.30 550.80 0.0M
2024-02-20 546.40 546.40 537.90 541.00 0.0M
2024-02-19 550.10 550.10 546.30 546.30 0.0M
2024-02-16 553.50 555.90 550.80 550.80 0.0M
2024-02-15 542.10 548.60 542.10 548.40 0.0M
2024-02-14 531.90 537.70 531.90 537.70 0.0M
2024-02-13 538.30 542.80 533.80 534.80 0.0M
2024-02-12 537.30 538.20 537.00 537.40 0.0M
2024-02-09 532.30 536.60 532.30 533.50 0.0M
2024-02-08 528.20 532.70 527.10 532.20 0.0M
2024-02-07 524.10 531.60 524.10 524.20 0.0M
2024-02-06 518.60 522.00 517.20 522.00 0.0M
2024-02-05 523.80 523.80 516.50 517.50 0.0M
2024-02-02 522.20 527.20 522.20 522.90 0.0M
2024-02-01 509.30 519.50 509.20 516.80 0.0M
2024-01-31 504.30 509.90 504.30 509.90 0.0M
2024-01-30 501.80 506.10 496.70 504.10 0.0M
2024-01-29 494.70 496.60 491.00 496.60 0.0M
2024-01-26 490.00 498.80 490.00 493.85 0.0M
2024-01-25 489.45 489.45 484.30 488.55 0.0M
2024-01-24 493.80 493.80 488.65 492.25 0.0M
2024-01-23 487.35 492.15 484.95 488.95 0.0M
2024-01-22 490.80 490.80 483.70 483.70 0.0M
2024-01-19 491.20 491.20 483.30 483.40 0.0M
2024-01-18 484.60 492.75 484.60 489.75 0.0M
2024-01-17 488.50 488.50 486.20 486.30 0.0M
2024-01-16 493.10 496.05 490.50 496.05 0.0M
2024-01-15 502.40 502.40 496.45 496.45 0.0M
2024-01-12 507.30 507.30 500.10 501.80 0.0M
2024-01-11 513.40 519.00 506.60 506.60 0.0M
2024-01-10 511.90 513.90 510.60 510.60 0.0M
2024-01-09 512.20 512.60 509.20 510.00 0.0M
2024-01-08 507.10 512.20 505.40 512.20 0.0M
2024-01-05 501.30 508.80 499.90 506.40 0.0M
2024-01-04 506.20 507.10 504.00 506.30 0.0M
2024-01-03 516.20 516.20 501.10 501.10 0.0M
2024-01-02 518.80 522.10 513.80 516.60 0.0M