Invesco STOXX Eu600 Opt Cnstrctn&Mat UCITS ETF Acc (XOPS)

XOPS
🏛️ 德国 →
687.00
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
2024-12-30 593.40 595.30 593.20 593.20 0.0M
2024-12-27 591.20 594.90 591.20 594.90 0.0M
2024-12-23 586.80 592.20 586.80 591.80 0.0M
2024-12-20 588.50 590.30 584.00 589.90 0.0M
2024-12-19 596.00 596.80 593.50 593.50 0.0M
2024-12-18 603.40 605.80 603.40 605.80 0.0M
2024-12-17 605.50 605.50 603.80 603.80 0.0M
2024-12-16 611.80 611.80 606.10 608.10 0.0M
2024-12-13 615.40 615.60 610.80 611.80 0.0M
2024-12-12 618.40 618.40 614.80 615.10 0.0M
2024-12-11 612.20 617.30 612.10 617.30 0.0M
2024-12-10 616.70 617.60 613.50 613.50 0.0M
2024-12-09 621.40 621.40 615.40 616.60 0.0M
2024-12-06 616.00 618.70 616.00 618.70 0.0M
2024-12-05 612.60 616.80 612.60 616.80 0.0M
2024-12-04 611.70 612.80 609.10 612.20 0.0M
2024-12-03 605.50 609.80 605.50 608.60 0.0M
2024-12-02 599.70 607.40 599.70 603.30 0.0M
2024-11-29 601.50 603.60 599.10 603.60 0.0M
2024-11-28 599.60 601.20 599.60 601.20 0.0M
2024-11-27 597.10 597.10 593.10 595.70 0.0M
2024-11-26 602.90 603.70 600.30 600.30 0.0M
2024-11-25 611.40 611.40 606.10 607.20 0.0M
2024-11-22 605.30 607.30 600.00 606.30 0.0M
2024-11-21 602.10 602.10 596.70 601.60 0.0M
2024-11-20 608.10 608.10 600.90 600.90 0.0M
2024-11-19 605.90 605.90 595.00 600.60 0.0M
2024-11-18 605.90 605.90 602.60 604.00 0.0M
2024-11-15 606.80 609.20 606.10 606.10 0.0M
2024-11-14 602.30 607.10 602.30 607.10 0.0M
2024-11-13 602.10 602.10 599.60 601.60 0.0M
2024-11-12 614.10 614.30 605.30 605.30 0.0M
2024-11-11 607.80 618.70 607.80 617.60 0.0M
2024-11-08 609.30 609.30 605.90 605.90 0.0M
2024-11-07 603.50 611.10 603.50 607.30 0.0M
2024-11-06 611.50 613.50 598.60 599.50 0.0M
2024-11-05 599.90 601.60 598.50 601.60 0.0M
2024-11-04 601.50 602.20 599.10 599.10 0.0M
2024-11-01 600.40 602.40 598.30 601.30 0.0M
2024-10-31 597.30 600.80 595.90 597.60 0.0M
2024-10-30 601.80 602.10 596.40 599.00 0.0M
2024-10-29 608.50 608.50 601.80 602.20 0.0M
2024-10-28 599.50 606.10 598.70 606.10 0.0M
2024-10-25 593.80 596.60 593.80 595.00 0.0M
2024-10-24 599.60 599.70 596.80 596.80 0.0M
2024-10-23 602.50 602.50 598.30 598.40 0.0M
2024-10-22 604.60 604.60 597.60 602.50 0.0M
2024-10-21 609.80 609.80 606.80 606.80 0.0M
2024-10-18 611.50 613.00 611.50 612.20 0.0M
2024-10-17 608.00 614.10 608.00 612.00 0.0M
2024-10-16 606.90 608.10 606.00 606.30 0.0M
2024-10-15 610.90 610.90 606.30 606.30 0.0M
2024-10-14 600.10 606.40 600.10 606.40 0.0M
2024-10-11 604.30 605.10 602.60 602.60 0.0M
2024-10-10 606.40 606.40 603.70 605.10 0.0M
2024-10-09 604.30 608.80 603.60 607.90 0.0M
2024-10-08 601.70 603.00 600.90 603.00 0.0M
2024-10-07 606.60 606.60 602.30 603.40 0.0M
2024-10-04 601.50 604.20 601.50 602.80 0.0M
2024-10-03 607.80 607.80 598.00 598.90 0.0M
2024-10-02 611.30 611.60 607.10 610.80 0.0M
2024-10-01 616.80 617.90 609.50 611.20 0.0M
2024-09-30 618.40 618.40 611.40 612.80 0.0M
2024-09-27 625.80 626.40 622.40 622.40 0.0M
2024-09-26 624.50 626.30 624.50 625.80 0.0M
2024-09-25 613.60 619.10 613.60 618.50 0.0M
2024-09-24 620.60 620.60 615.70 615.90 0.0M
2024-09-23 612.50 614.10 612.50 614.10 0.0M
2024-09-20 619.70 619.70 613.30 613.30 0.0M
2024-09-19 618.60 623.40 618.60 622.50 0.0M
2024-09-18 612.70 612.70 608.90 609.40 0.0M
2024-09-17 606.60 612.90 606.60 612.90 0.0M
2024-09-16 602.10 603.90 600.70 601.40 0.0M
2024-09-13 596.40 603.50 596.40 601.30 0.0M
2024-09-12 599.90 602.00 594.90 594.90 0.0M
2024-09-11 597.60 598.50 591.00 594.80 0.0M
2024-09-10 593.80 597.30 593.80 595.00 0.0M
2024-09-09 591.40 595.10 591.40 595.10 0.0M
2024-09-06 593.50 597.10 589.00 589.00 0.0M
2024-09-05 595.20 599.20 595.20 595.90 0.0M
2024-09-04 596.20 597.50 596.00 596.30 0.0M
2024-09-03 609.70 611.20 601.20 605.70 0.0M
2024-09-02 608.10 608.60 603.00 608.60 0.0M
2024-08-30 604.50 608.80 604.50 607.20 0.0M
2024-08-29 599.80 604.50 599.80 603.60 0.0M
2024-08-28 596.80 601.30 596.80 599.10 0.0M
2024-08-27 596.50 596.50 595.40 595.40 0.0M
2024-08-26 596.40 596.90 595.20 596.90 0.0M
2024-08-23 592.10 597.10 592.10 597.10 0.0M
2024-08-22 588.30 591.40 588.30 590.50 0.0M
2024-08-21 587.30 587.90 586.60 587.40 0.0M
2024-08-20 587.60 587.60 585.90 585.90 0.0M
2024-08-19 584.10 588.10 582.00 586.50 0.0M
2024-08-16 580.00 583.50 578.70 580.40 0.0M
2024-08-15 577.80 579.40 571.60 579.10 0.0M
2024-08-14 572.80 573.70 572.10 573.20 0.0M
2024-08-13 569.90 570.00 565.70 570.00 0.0M
2024-08-12 573.00 573.00 566.60 568.40 0.0M
2024-08-09 567.50 573.50 567.50 570.20 0.0M
2024-08-08 564.70 567.40 563.90 567.40 0.0M
2024-08-07 563.90 571.70 563.90 568.00 0.0M
2024-08-06 565.20 565.20 556.50 557.60 0.0M
2024-08-05 560.20 563.40 554.00 560.40 0.0M
2024-08-02 581.90 581.90 569.80 570.80 0.0M
2024-08-01 601.70 601.70 589.10 589.60 0.0M
2024-07-31 604.40 609.10 602.40 604.00 0.0M
2024-07-30 595.30 604.00 595.30 603.90 0.0M
2024-07-29 602.20 602.20 592.40 592.40 0.0M
2024-07-26 594.00 603.40 592.20 601.90 0.0M
2024-07-25 588.20 591.50 584.60 591.20 0.0M
2024-07-24 598.60 600.10 595.60 596.60 0.0M
2024-07-23 602.10 604.90 599.90 601.10 0.0M
2024-07-22 598.30 602.90 598.30 601.70 0.0M
2024-07-19 597.30 597.30 594.70 595.50 0.0M
2024-07-18 595.70 604.50 594.70 599.50 0.0M
2024-07-17 595.30 596.60 591.70 595.90 0.0M
2024-07-16 588.70 595.40 588.70 594.10 0.0M
2024-07-15 595.50 597.50 592.10 592.10 0.0M
2024-07-12 590.00 596.40 590.00 596.30 0.0M
2024-07-11 583.20 590.70 583.20 590.20 0.0M
2024-07-10 578.00 580.90 578.00 580.20 0.0M
2024-07-09 582.50 582.50 575.10 576.40 0.0M
2024-07-08 580.10 587.90 580.10 585.80 0.0M
2024-07-05 582.30 588.00 581.60 582.60 0.0M
2024-07-04 576.80 581.80 576.80 581.40 0.0M
2024-07-03 571.20 577.30 570.90 576.50 0.0M
2024-07-02 566.10 568.80 562.00 568.80 0.0M
2024-07-01 577.40 577.40 569.70 569.70 0.0M
2024-06-28 570.00 570.00 565.90 567.00 0.0M
2024-06-27 571.60 571.60 569.50 569.50 0.0M
2024-06-26 576.10 576.10 568.60 571.40 0.0M
2024-06-25 574.60 575.40 573.20 573.20 0.0M
2024-06-24 572.00 578.10 572.00 577.20 0.0M
2024-06-21 579.80 579.80 573.00 573.10 0.0M
2024-06-20 582.10 586.60 582.10 584.50 0.0M
2024-06-19 582.40 582.40 580.40 582.40 0.0M
2024-06-18 582.00 582.80 576.10 582.80 0.0M
2024-06-17 575.80 575.80 571.00 573.90 0.0M
2024-06-14 585.30 585.30 571.40 571.40 0.0M
2024-06-13 593.40 593.40 583.90 585.30 0.0M
2024-06-12 587.90 597.90 587.90 596.50 0.0M
2024-06-11 593.50 593.50 586.70 587.20 0.0M
2024-06-10 588.90 591.70 587.40 591.70 0.0M
2024-06-07 601.60 601.60 595.80 595.80 0.0M
2024-06-06 603.70 603.70 599.90 600.30 0.0M
2024-06-05 598.10 600.70 596.40 599.90 0.0M
2024-06-04 600.20 600.20 593.20 596.50 0.0M
2024-06-03 607.80 609.80 602.90 602.90 0.0M
2024-05-31 603.90 603.90 598.40 598.40 0.0M
2024-05-30 595.70 603.00 595.70 603.00 0.0M
2024-05-29 603.10 603.10 597.30 597.30 0.0M
2024-05-28 613.30 613.30 603.60 603.80 0.0M
2024-05-27 607.00 611.00 607.00 611.00 0.0M
2024-05-24 601.90 608.00 601.90 607.80 0.0M
2024-05-23 603.70 606.40 602.40 605.90 0.0M
2024-05-22 600.80 602.40 599.90 602.40 0.0M
2024-05-21 605.20 605.70 602.50 603.20 0.0M
2024-05-20 604.70 607.90 604.70 607.90 0.0M
2024-05-17 607.30 607.30 603.90 605.20 0.0M
2024-05-16 615.50 615.50 609.70 609.70 0.0M
2024-05-15 609.80 614.30 609.00 614.30 0.0M
2024-05-14 605.70 607.20 603.00 607.20 0.0M
2024-05-13 608.30 608.30 605.10 605.10 0.0M
2024-05-10 603.70 608.70 603.70 608.40 0.0M
2024-05-09 596.60 599.90 595.80 599.90 0.0M
2024-05-08 594.10 599.00 594.10 596.20 0.0M
2024-05-07 590.50 592.10 589.40 592.10 0.0M
2024-05-06 582.20 588.70 582.20 588.70 0.0M
2024-05-03 576.60 584.60 576.00 582.90 0.0M
2024-05-02 575.00 575.00 569.50 571.70 0.0M
2024-04-30 576.70 576.70 570.50 570.50 0.0M
2024-04-29 577.60 579.20 576.10 576.40 0.0M
2024-04-26 568.20 576.50 568.20 575.60 0.0M
2024-04-25 571.60 571.60 560.10 563.20 0.0M
2024-04-24 572.80 572.80 568.80 570.10 0.0M
2024-04-23 568.30 571.70 568.30 571.40 0.0M
2024-04-22 569.50 569.50 563.90 566.20 0.0M
2024-04-19 564.00 566.40 561.40 565.90 0.0M
2024-04-18 570.60 570.60 567.70 569.40 0.0M
2024-04-17 572.20 576.40 570.30 570.30 0.0M
2024-04-16 571.30 573.00 569.60 571.10 0.0M
2024-04-15 583.90 584.90 578.30 580.60 0.0M
2024-04-12 585.80 585.90 578.30 579.70 0.0M
2024-04-11 577.90 579.30 575.00 579.30 0.0M
2024-04-10 584.00 584.00 578.60 579.00 0.0M
2024-04-09 586.60 586.60 579.90 582.40 0.0M
2024-04-08 584.90 590.10 584.90 587.90 0.0M
2024-04-05 584.00 585.60 580.90 585.60 0.0M
2024-04-04 590.00 590.00 587.80 589.50 0.0M
2024-04-03 586.50 591.40 585.30 590.80 0.0M
2024-04-02 602.00 602.00 585.60 585.60 0.0M
2024-03-28 595.00 597.80 593.70 596.90 0.0M
2024-03-27 595.70 597.20 595.40 595.90 0.0M
2024-03-26 591.00 595.10 591.00 595.10 0.0M
2024-03-25 594.20 594.20 590.00 591.80 0.0M
2024-03-22 594.00 595.10 592.70 593.90 0.0M
2024-03-21 596.30 596.30 590.80 594.90 0.0M
2024-03-20 584.80 590.40 584.80 589.60 0.0M
2024-03-19 582.90 586.20 582.90 586.20 0.0M
2024-03-18 584.50 584.50 583.10 583.30 0.0M
2024-03-15 586.00 589.20 585.20 585.20 0.0M
2024-03-14 587.20 587.40 585.20 585.20 0.0M
2024-03-13 584.30 588.20 584.30 588.00 0.0M
2024-03-12 579.70 585.50 579.20 585.50 0.0M
2024-03-11 574.30 577.30 574.30 576.90 0.0M
2024-03-08 578.40 580.00 578.40 579.80 0.0M
2024-03-07 568.70 578.30 568.70 578.30 0.0M
2024-03-06 566.70 570.70 566.70 570.10 0.0M
2024-03-05 571.30 571.30 566.70 567.70 0.0M
2024-03-04 572.50 572.80 569.00 572.80 0.0M
2024-03-01 579.90 579.90 567.90 572.60 0.0M
2024-02-29 573.40 575.50 571.30 573.00 0.0M
2024-02-28 564.10 566.20 563.40 566.20 0.0M
2024-02-27 564.40 567.40 564.40 567.10 0.0M
2024-02-26 564.70 564.70 561.70 562.50 0.0M
2024-02-23 561.00 564.00 559.50 564.00 0.0M
2024-02-22 567.30 567.30 560.80 563.40 0.0M
2024-02-21 557.70 562.80 557.70 562.30 0.0M
2024-02-20 554.80 559.20 554.80 557.40 0.0M
2024-02-19 553.40 557.70 553.40 557.70 0.0M
2024-02-16 556.20 559.30 554.30 555.40 0.0M
2024-02-15 555.80 555.80 553.30 554.90 0.0M
2024-02-14 544.90 550.10 544.50 549.50 0.0M
2024-02-13 549.20 549.20 539.40 541.90 0.0M
2024-02-12 547.70 552.00 547.70 550.70 0.0M
2024-02-09 547.70 548.70 544.10 546.20 0.0M
2024-02-08 547.50 549.20 546.70 547.30 0.0M
2024-02-07 547.70 548.70 543.30 547.90 0.0M
2024-02-06 544.00 545.80 541.50 544.50 0.0M
2024-02-05 543.50 544.80 541.60 542.30 0.0M
2024-02-02 547.20 548.20 543.10 543.90 0.0M
2024-02-01 545.70 546.50 542.10 542.70 0.0M
2024-01-31 549.30 549.30 545.70 546.00 0.0M
2024-01-30 545.90 547.00 544.80 547.00 0.0M
2024-01-29 546.60 546.60 540.70 543.10 0.0M
2024-01-26 540.90 543.30 540.90 542.30 0.0M
2024-01-25 535.40 539.10 532.80 539.10 0.0M
2024-01-24 531.60 535.90 531.60 535.90 0.0M
2024-01-23 537.50 537.50 529.30 529.30 0.0M
2024-01-22 529.70 535.40 529.70 535.40 0.0M
2024-01-19 534.60 534.60 528.00 528.60 0.0M
2024-01-18 528.50 531.10 528.50 531.10 0.0M
2024-01-17 533.00 533.00 524.80 527.70 0.0M
2024-01-16 533.90 536.60 533.90 535.60 0.0M
2024-01-15 543.20 543.20 538.30 538.70 0.0M
2024-01-12 540.70 545.40 540.70 542.20 0.0M
2024-01-11 542.40 542.40 535.20 535.20 0.0M
2024-01-10 539.30 541.90 538.10 539.20 0.0M
2024-01-09 543.20 544.30 541.60 544.30 0.0M
2024-01-08 539.60 543.00 536.40 543.00 0.0M
2024-01-05 537.60 540.20 534.20 539.50 0.0M
2024-01-04 539.70 542.10 537.70 542.10 0.0M
2024-01-03 549.80 549.80 536.20 537.80 0.0M
2024-01-02 558.60 558.60 552.70 553.20 0.0M