Invesco STOXX Eu 600 Opt Ind Gds&Svcs UCITS ETFAcc (XNPS)

XNPS
🏛️ 德国 →
525.90
最后更新: 2025-10-03
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
2023-12-29 359.40 360.05 359.25 359.80 0.0M
2023-12-28 360.35 360.35 358.25 358.70 0.0M
2023-12-27 358.45 359.55 358.45 359.50 0.0M
2023-12-22 357.00 358.70 356.85 358.45 0.0M
2023-12-21 355.90 357.55 355.90 357.55 0.0M
2023-12-20 357.15 357.65 355.85 357.05 0.0M
2023-12-19 354.45 357.30 354.45 357.05 0.0M
2023-12-18 354.00 355.55 353.50 354.05 0.0M
2023-12-15 357.20 357.20 352.60 352.60 0.0M
2023-12-14 354.10 356.25 353.95 353.95 0.0M
2023-12-13 351.00 352.00 348.05 348.05 0.0M
2023-12-12 350.15 350.25 348.85 349.95 0.0M
2023-12-11 348.00 349.95 348.00 348.90 0.0M
2023-12-08 344.50 347.80 344.50 346.35 0.0M
2023-12-07 343.35 344.50 343.10 343.65 0.0M
2023-12-06 341.15 344.30 341.15 344.30 0.0M
2023-12-05 337.55 341.10 337.55 341.10 0.0M
2023-12-04 341.85 341.85 338.00 338.00 0.0M
2023-12-01 336.90 338.85 336.15 338.35 0.0M
2023-11-30 333.40 334.35 333.10 333.15 0.0M
2023-11-29 330.35 333.20 330.35 333.20 0.0M
2023-11-28 328.85 329.95 328.30 329.95 0.0M
2023-11-27 330.00 330.25 328.95 329.05 0.0M
2023-11-24 328.60 330.65 328.60 330.35 0.0M
2023-11-23 329.10 329.35 328.00 329.35 0.0M
2023-11-22 327.65 328.60 327.25 328.15 0.0M
2023-11-21 326.70 327.45 326.40 326.40 0.0M
2023-11-20 326.65 327.90 326.05 326.35 0.0M
2023-11-17 325.10 327.45 325.10 326.55 0.0M
2023-11-16 325.70 325.70 323.90 323.90 0.0M
2023-11-15 323.15 325.55 323.15 324.95 0.0M
2023-11-14 314.40 321.35 314.40 321.20 0.0M
2023-11-13 313.85 314.60 313.15 314.35 0.0M
2023-11-10 313.30 313.30 310.45 312.00 0.0M
2023-11-09 310.45 315.35 310.00 315.35 0.0M
2023-11-08 303.25 308.95 303.25 307.45 0.0M
2023-11-07 304.20 305.45 304.20 305.15 0.0M
2023-11-06 308.20 308.20 305.20 305.20 0.0M
2023-11-03 305.85 308.70 305.85 307.65 0.0M
2023-11-02 303.10 306.65 303.10 304.75 0.0M
2023-11-01 299.15 299.65 296.40 299.10 0.0M
2023-10-31 295.90 297.80 295.90 297.20 0.0M
2023-10-30 294.55 295.90 294.55 294.85 0.0M
2023-10-27 293.65 295.25 293.40 293.50 0.0M
2023-10-26 290.90 294.60 290.90 294.00 0.0M
2023-10-25 297.00 297.00 293.15 295.55 0.0M
2023-10-24 299.80 299.80 296.65 297.10 0.0M
2023-10-23 298.10 299.65 296.35 299.65 0.0M
2023-10-20 299.35 300.35 298.20 298.20 0.0M
2023-10-19 304.75 305.05 303.55 303.55 0.0M
2023-10-18 311.80 311.80 307.45 307.70 0.0M
2023-10-17 314.30 314.85 312.05 313.95 0.0M
2023-10-16 315.95 315.95 312.25 314.50 0.0M
2023-10-13 319.60 319.60 314.65 314.65 0.0M
2023-10-12 321.45 322.80 319.65 319.65 0.0M
2023-10-11 317.55 319.70 317.55 319.45 0.0M
2023-10-10 314.45 318.25 314.45 318.25 0.0M
2023-10-09 312.35 313.55 310.35 310.80 0.0M
2023-10-06 310.80 313.60 309.80 313.60 0.0M
2023-10-05 310.15 311.55 309.85 310.75 0.0M
2023-10-04 309.50 311.50 309.50 309.60 0.0M
2023-10-03 313.45 314.55 311.00 311.00 0.0M
2023-10-02 321.60 321.60 313.55 314.20 0.0M
2023-09-29 318.05 320.90 318.05 318.05 0.0M
2023-09-28 314.85 316.60 311.55 316.60 0.0M
2023-09-27 311.40 314.45 311.40 313.30 0.0M
2023-09-26 312.10 312.95 310.60 310.60 0.0M
2023-09-25 314.50 315.55 312.00 314.35 0.0M
2023-09-22 314.65 315.90 314.65 314.95 0.0M
2023-09-21 319.90 319.90 317.10 317.35 0.0M
2023-09-20 320.90 323.55 320.90 322.95 0.0M
2023-09-19 322.05 322.20 320.30 320.30 0.0M
2023-09-18 325.60 325.60 323.00 323.50 0.0M
2023-09-15 327.85 328.25 325.80 325.80 0.0M
2023-09-14 319.45 323.65 318.20 323.65 0.0M
2023-09-13 319.85 320.80 317.80 319.15 0.0M
2023-09-12 324.20 324.20 321.75 322.10 0.0M
2023-09-11 325.30 325.35 324.25 324.65 0.0M
2023-09-08 326.20 326.20 321.50 324.10 0.0M
2023-09-07 325.75 326.95 325.45 325.45 0.0M
2023-09-06 324.80 327.60 323.35 327.25 0.0M
2023-09-05 325.40 326.55 324.60 326.45 0.0M
2023-09-04 330.40 330.75 327.30 327.85 0.0M
2023-09-01 328.35 329.85 327.25 327.40 0.0M
2023-08-31 329.05 331.15 328.70 328.70 0.0M
2023-08-30 328.90 329.60 327.00 328.30 0.0M
2023-08-29 326.80 328.40 325.70 328.40 0.0M
2023-08-28 323.65 325.60 322.35 325.60 0.0M
2023-08-25 319.50 322.35 319.50 320.95 0.0M
2023-08-24 326.95 326.95 319.60 319.60 0.0M
2023-08-23 322.30 323.15 321.45 322.65 0.0M
2023-08-22 320.30 322.30 320.30 320.95 0.0M
2023-08-21 319.95 321.10 318.40 318.40 0.0M
2023-08-18 319.40 320.10 317.85 319.70 0.0M
2023-08-17 328.50 328.50 321.40 321.40 0.0M
2023-08-16 331.00 332.85 331.00 332.35 0.0M
2023-08-15 336.95 336.95 332.15 332.20 0.0M
2023-08-14 334.90 336.20 334.00 336.20 0.0M
2023-08-11 337.00 337.10 334.85 335.05 0.0M
2023-08-10 339.05 340.50 336.50 339.00 0.0M
2023-08-09 341.60 341.60 339.25 339.25 0.0M
2023-08-08 339.55 339.60 337.20 337.20 0.0M
2023-08-07 338.65 341.35 337.80 341.35 0.0M
2023-08-04 338.80 340.15 337.40 340.15 0.0M
2023-08-03 337.85 338.65 336.90 338.05 0.0M
2023-08-02 339.80 341.70 338.30 341.20 0.0M
2023-08-01 346.95 346.95 342.50 342.95 0.0M
2023-07-31 345.85 348.35 345.85 347.45 0.0M
2023-07-28 345.10 347.45 345.10 346.75 0.0M
2023-07-27 342.70 348.75 342.70 348.40 0.0M
2023-07-26 343.35 343.35 340.05 342.05 0.0M
2023-07-25 342.25 344.05 341.70 344.05 0.0M
2023-07-24 339.95 343.15 339.95 343.15 0.0M
2023-07-21 340.10 341.80 340.10 341.80 0.0M
2023-07-20 337.45 341.80 337.45 341.80 0.0M
2023-07-19 341.80 341.80 338.80 339.70 0.0M
2023-07-18 340.50 340.50 339.15 340.45 0.0M
2023-07-17 337.15 338.85 337.05 337.95 0.0M
2023-07-14 338.90 339.80 338.70 339.05 0.0M
2023-07-13 337.30 340.55 337.30 340.45 0.0M
2023-07-12 332.80 339.25 332.80 338.60 0.0M
2023-07-11 330.90 332.75 330.90 331.75 0.0M
2023-07-10 325.95 329.15 325.95 329.15 0.0M
2023-07-07 325.30 328.30 324.40 328.30 0.0M
2023-07-06 330.65 331.25 325.30 325.75 0.0M
2023-07-05 334.90 335.50 333.40 334.00 0.0M
2023-07-04 339.10 339.10 336.05 337.00 0.0M
2023-07-03 341.50 341.50 337.90 337.90 0.0M
2023-06-30 336.55 340.45 336.55 339.85 0.0M
2023-06-29 336.35 336.85 335.25 335.50 0.0M
2023-06-28 336.65 338.25 336.25 337.00 0.0M
2023-06-27 333.75 334.15 331.35 334.15 0.0M
2023-06-26 332.15 332.35 330.35 331.90 0.0M
2023-06-23 334.05 334.05 331.50 332.60 0.0M
2023-06-22 332.80 334.10 331.40 334.10 0.0M
2023-06-21 337.60 337.75 335.05 335.50 0.0M
2023-06-20 338.95 339.35 338.65 338.65 0.0M
2023-06-19 343.10 343.10 340.45 340.60 0.0M
2023-06-16 344.30 345.60 344.25 344.95 0.0M
2023-06-15 343.75 344.80 342.55 344.15 0.0M
2023-06-14 344.40 345.80 344.40 345.25 0.0M
2023-06-13 342.40 344.90 342.15 344.50 0.0M
2023-06-12 339.65 341.10 339.15 339.95 0.0M
2023-06-09 338.10 338.95 337.40 337.55 0.0M
2023-06-08 336.25 338.25 336.25 338.00 0.0M
2023-06-07 336.25 337.80 334.85 336.95 0.0M
2023-06-06 335.75 336.70 334.30 336.70 0.0M
2023-06-05 338.05 338.65 335.65 335.65 0.0M
2023-06-02 334.45 338.40 333.20 337.70 0.0M
2023-06-01 330.25 332.30 329.55 332.05 0.0M
2023-05-31 327.20 330.70 327.20 327.85 0.0M
2023-05-30 331.45 334.90 331.45 331.85 0.0M
2023-05-29 334.30 334.30 331.95 331.95 0.0M
2023-05-26 329.65 333.55 328.70 333.25 0.0M
2023-05-25 328.10 329.30 326.20 328.00 0.0M
2023-05-24 330.20 330.20 325.30 327.15 0.0M
2023-05-23 337.65 337.65 334.15 334.30 0.0M
2023-05-22 337.75 339.35 337.75 338.90 0.0M
2023-05-19 338.40 340.70 338.40 339.25 0.0M
2023-05-18 335.40 338.55 335.40 338.40 0.0M
2023-05-17 330.70 333.65 330.70 333.55 0.0M
2023-05-16 331.00 332.40 330.35 330.80 0.0M
2023-05-15 332.20 332.40 330.60 331.15 0.0M
2023-05-12 330.95 331.75 330.60 331.75 0.0M
2023-05-11 331.45 331.85 327.60 329.80 0.0M
2023-05-10 330.40 331.35 328.70 329.05 0.0M
2023-05-09 329.35 329.90 327.35 329.90 0.0M
2023-05-08 329.25 330.80 329.25 330.30 0.0M
2023-05-05 327.10 329.75 323.10 329.75 0.0M
2023-05-04 327.40 328.15 325.75 326.30 0.0M
2023-05-03 330.25 330.70 327.75 329.55 0.0M
2023-05-02 331.35 331.35 327.80 327.80 0.0M
2023-04-28 330.05 330.75 326.20 330.75 0.0M
2023-04-27 322.25 328.50 322.25 327.10 0.0M
2023-04-26 326.30 326.30 320.65 324.10 0.0M
2023-04-25 327.95 328.55 326.85 327.85 0.0M
2023-04-24 328.25 329.45 328.15 328.75 0.0M
2023-04-21 329.20 329.20 326.55 328.15 0.0M
2023-04-20 327.95 328.85 327.05 328.85 0.0M
2023-04-19 329.25 329.25 328.30 328.30 0.0M
2023-04-18 330.05 330.30 329.10 329.80 0.0M
2023-04-17 328.20 328.85 327.40 328.50 0.0M
2023-04-14 323.65 325.50 323.65 325.25 0.0M
2023-04-13 322.15 324.50 322.15 323.55 0.0M
2023-04-12 322.35 325.70 321.70 322.55 0.0M
2023-04-11 319.65 320.35 319.35 320.20 0.0M
2023-04-06 316.85 316.90 315.85 316.90 0.0M
2023-04-05 322.80 322.80 316.90 316.90 0.0M
2023-04-04 326.10 328.60 323.35 323.35 0.0M
2023-04-03 325.45 325.45 324.05 324.05 0.0M
2023-03-31 324.85 327.20 324.85 326.50 0.0M
2023-03-30 322.25 323.90 322.00 323.90 0.0M
2023-03-29 317.55 319.45 317.05 319.45 0.0M
2023-03-28 317.45 317.45 314.25 314.80 0.0M
2023-03-27 315.80 316.40 315.00 315.00 0.0M
2023-03-24 317.20 317.20 310.00 310.60 0.0M
2023-03-23 317.50 318.95 316.55 318.95 0.0M
2023-03-22 318.35 319.80 318.35 319.00 0.0M
2023-03-21 315.45 319.40 315.45 318.20 0.0M
2023-03-20 307.35 312.85 306.90 312.85 0.0M
2023-03-17 316.60 316.60 308.00 308.95 0.0M
2023-03-16 313.45 313.90 306.55 313.30 0.0M
2023-03-15 317.70 317.70 308.20 308.20 0.0M
2023-03-14 311.65 319.45 311.65 319.45 0.0M
2023-03-13 319.55 319.60 309.75 310.60 0.0M
2023-03-10 320.45 321.95 319.20 320.35 0.0M
2023-03-09 325.00 327.25 323.80 326.35 0.0M
2023-03-08 324.55 325.65 324.55 325.60 0.0M
2023-03-07 328.30 328.30 325.10 325.70 0.0M
2023-03-06 328.60 328.90 327.20 328.30 0.0M
2023-03-03 325.90 327.30 325.60 326.95 0.0M
2023-03-02 321.65 323.35 321.65 323.35 0.0M
2023-03-01 324.60 325.45 322.65 323.00 0.0M
2023-02-28 321.20 323.60 321.20 322.75 0.0M
2023-02-27 322.45 323.60 322.45 323.20 0.0M
2023-02-24 326.05 326.05 319.05 319.05 0.0M
2023-02-23 323.35 325.00 323.25 323.80 0.0M
2023-02-22 320.95 321.90 319.65 321.90 0.0M
2023-02-21 323.75 323.85 322.15 322.15 0.0M
2023-02-20 326.45 326.45 324.45 324.45 0.0M
2023-02-17 322.45 325.70 322.45 325.30 0.0M
2023-02-16 327.25 327.25 323.90 325.65 0.0M
2023-02-15 319.15 324.25 319.15 324.25 0.0M
2023-02-14 320.95 322.10 319.40 319.40 0.0M
2023-02-13 317.95 320.80 317.95 320.80 0.0M
2023-02-10 319.20 319.20 315.25 316.65 0.0M
2023-02-09 320.65 323.20 320.50 320.50 0.0M
2023-02-08 319.30 319.35 315.35 315.55 0.0M
2023-02-07 320.65 320.80 317.65 318.35 0.0M
2023-02-06 322.75 322.75 319.15 320.80 0.0M
2023-02-03 322.45 325.00 320.95 325.00 0.0M
2023-02-02 317.95 325.00 317.95 324.55 0.0M
2023-02-01 313.75 316.65 313.70 315.25 0.0M
2023-01-31 313.10 313.10 310.45 312.75 0.0M
2023-01-30 313.30 315.00 313.00 314.30 0.0M
2023-01-27 314.65 315.85 313.45 315.85 0.0M
2023-01-26 314.20 315.60 314.20 315.10 0.0M
2023-01-25 315.70 315.70 311.40 312.55 0.0M
2023-01-24 316.30 316.30 313.70 315.25 0.0M
2023-01-23 313.30 315.10 312.90 315.10 0.0M
2023-01-20 310.40 312.20 310.40 312.20 0.0M
2023-01-19 314.95 314.95 308.15 309.10 0.0M
2023-01-18 315.75 318.90 315.75 316.75 0.0M
2023-01-17 311.80 314.30 311.80 313.90 0.0M
2023-01-16 310.40 311.25 308.90 311.25 0.0M
2023-01-13 308.50 310.55 308.50 309.65 0.0M
2023-01-12 305.70 308.95 305.70 308.05 0.0M
2023-01-11 304.15 305.70 304.15 305.45 0.0M
2023-01-10 305.00 305.15 303.25 304.75 0.0M
2023-01-09 305.00 308.05 305.00 307.55 0.0M
2023-01-06 300.80 304.00 298.00 304.00 0.0M
2023-01-05 298.65 301.35 298.65 299.75 0.0M
2023-01-04 297.40 300.25 297.30 300.25 0.0M
2023-01-03 294.50 296.65 294.25 295.30 0.0M
2023-01-02 291.90 293.85 291.90 293.85 0.0M