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
2024-12-30 413.40 414.60 412.85 413.05 0.0M
2024-12-27 412.85 415.55 412.85 414.35 0.0M
2024-12-23 412.85 415.20 412.75 412.75 0.0M
2024-12-20 412.10 414.45 408.75 413.15 0.0M
2024-12-19 416.45 417.20 415.30 415.30 0.0M
2024-12-18 421.95 424.35 421.95 423.50 0.0M
2024-12-17 422.25 423.00 421.65 422.80 0.0M
2024-12-16 423.50 423.60 421.80 422.85 0.0M
2024-12-13 425.60 425.60 422.60 422.90 0.0M
2024-12-12 428.65 428.65 425.55 425.75 0.0M
2024-12-11 424.65 428.30 424.45 428.30 0.0M
2024-12-10 427.85 427.85 423.85 423.85 0.0M
2024-12-09 432.85 432.85 429.45 429.45 0.0M
2024-12-06 430.35 432.10 430.35 431.65 0.0M
2024-12-05 431.05 431.05 428.85 429.50 0.0M
2024-12-04 429.65 431.90 429.10 431.90 0.0M
2024-12-03 426.75 427.05 425.45 427.05 0.0M
2024-12-02 419.05 424.65 419.05 424.65 0.0M
2024-11-29 416.65 419.65 416.25 418.35 0.0M
2024-11-28 415.60 417.55 415.60 417.55 0.0M
2024-11-27 412.45 413.65 411.55 413.05 0.0M
2024-11-26 413.35 414.60 413.05 413.45 0.0M
2024-11-25 417.95 417.95 414.35 414.35 0.0M
2024-11-22 413.35 416.35 409.60 415.80 0.0M
2024-11-21 408.95 411.50 407.90 411.50 0.0M
2024-11-20 412.15 412.15 407.80 407.80 0.0M
2024-11-19 412.65 412.65 404.05 409.35 0.0M
2024-11-18 413.00 413.00 410.10 412.00 0.0M
2024-11-15 413.90 415.20 411.25 411.25 0.0M
2024-11-14 414.80 417.55 414.80 416.00 0.0M
2024-11-13 412.80 414.60 410.25 413.65 0.0M
2024-11-12 422.30 422.30 415.00 415.40 0.0M
2024-11-11 420.30 425.80 420.30 425.40 0.0M
2024-11-08 424.25 424.25 417.60 417.60 0.0M
2024-11-07 416.75 422.30 416.75 422.25 0.0M
2024-11-06 420.85 425.85 416.55 417.10 0.0M
2024-11-05 409.65 415.15 409.65 415.15 0.0M
2024-11-04 412.50 413.15 409.85 411.00 0.0M
2024-11-01 410.05 413.30 410.05 411.80 0.0M
2024-10-31 411.00 411.30 407.25 408.35 0.0M
2024-10-30 415.50 415.50 411.50 413.35 0.0M
2024-10-29 421.10 421.25 417.10 417.10 0.0M
2024-10-28 418.10 420.15 416.55 420.15 0.0M
2024-10-25 416.00 417.60 415.60 416.95 0.0M
2024-10-24 416.25 418.50 416.05 416.05 0.0M
2024-10-23 418.00 418.80 415.90 416.95 0.0M
2024-10-22 419.00 419.35 415.85 418.90 0.0M
2024-10-21 421.30 421.35 417.95 418.95 0.0M
2024-10-18 420.45 421.95 420.40 421.95 0.0M
2024-10-17 416.65 423.00 416.65 421.55 0.0M
2024-10-16 413.85 415.75 413.85 415.75 0.0M
2024-10-15 420.70 420.70 415.40 415.40 0.0M
2024-10-14 412.15 416.70 412.15 416.65 0.0M
2024-10-11 410.15 414.15 409.10 413.15 0.0M
2024-10-10 414.35 414.35 409.55 410.20 0.0M
2024-10-09 412.55 415.15 411.40 415.15 0.0M
2024-10-08 409.35 412.20 408.70 410.40 0.0M
2024-10-07 416.05 416.05 409.95 412.25 0.0M
2024-10-04 410.70 413.95 410.50 412.15 0.0M
2024-10-03 414.00 414.00 409.70 410.65 0.0M
2024-10-02 414.85 415.70 412.10 413.50 0.0M
2024-10-01 416.85 418.30 412.10 413.80 0.0M
2024-09-30 417.10 417.70 413.65 415.45 0.0M
2024-09-27 419.85 420.40 417.80 420.00 0.0M
2024-09-26 417.20 419.90 417.20 418.95 0.0M
2024-09-25 408.10 412.50 408.10 412.20 0.0M
2024-09-24 411.65 412.00 407.80 410.45 0.0M
2024-09-23 405.20 408.95 403.75 408.95 0.0M
2024-09-20 410.35 410.85 404.50 404.50 0.0M
2024-09-19 406.25 412.20 406.25 412.20 0.0M
2024-09-18 402.80 402.80 401.75 401.85 0.0M
2024-09-17 402.05 404.95 402.05 404.05 0.0M
2024-09-16 401.25 402.20 400.20 401.05 0.0M
2024-09-13 399.10 401.75 399.00 400.65 0.0M
2024-09-12 398.65 399.60 394.80 398.50 0.0M
2024-09-11 393.75 394.75 389.70 392.65 0.0M
2024-09-10 392.55 393.80 392.55 392.85 0.0M
2024-09-09 389.95 394.90 389.95 393.45 0.0M
2024-09-06 393.35 395.95 387.60 387.60 0.0M
2024-09-05 397.60 398.20 393.55 394.20 0.0M
2024-09-04 395.90 399.95 395.90 398.40 0.0M
2024-09-03 408.35 409.15 402.20 402.20 0.0M
2024-09-02 409.10 409.10 405.00 407.05 0.0M
2024-08-30 410.40 410.80 408.85 408.85 0.0M
2024-08-29 405.90 410.40 405.90 410.40 0.0M
2024-08-28 403.70 407.00 403.70 404.30 0.0M
2024-08-27 402.85 403.50 401.50 401.95 0.0M
2024-08-26 402.60 403.25 402.55 402.60 0.0M
2024-08-23 401.15 403.55 400.80 403.30 0.0M
2024-08-22 400.35 402.05 400.35 401.05 0.0M
2024-08-21 398.55 400.60 398.55 400.60 0.0M
2024-08-20 400.95 401.50 397.45 397.45 0.0M
2024-08-19 397.55 399.90 395.65 399.90 0.0M
2024-08-16 397.60 398.15 396.40 398.15 0.0M
2024-08-15 395.30 398.05 391.65 397.95 0.0M
2024-08-14 390.20 390.85 389.45 389.85 0.0M
2024-08-13 387.30 387.40 384.10 387.05 0.0M
2024-08-12 385.15 386.15 383.40 383.75 0.0M
2024-08-09 382.35 385.65 382.20 383.65 0.0M
2024-08-08 379.00 382.85 377.35 382.85 0.0M
2024-08-07 378.10 384.40 378.10 384.05 0.0M
2024-08-06 377.65 377.65 372.10 375.10 0.0M
2024-08-05 367.05 375.25 366.40 375.25 0.0M
2024-08-02 389.85 389.85 379.65 380.00 0.0M
2024-08-01 403.90 403.90 393.95 393.95 0.0M
2024-07-31 405.60 405.60 402.55 403.60 0.0M
2024-07-30 396.40 400.80 396.40 399.40 0.0M
2024-07-29 399.60 399.60 395.90 396.55 0.0M
2024-07-26 391.90 397.40 391.90 397.40 0.0M
2024-07-25 389.60 391.90 385.55 391.90 0.0M
2024-07-24 398.20 403.10 396.10 396.10 0.0M
2024-07-23 400.75 401.85 400.30 400.55 0.0M
2024-07-22 398.15 401.70 398.15 400.30 0.0M
2024-07-19 397.40 397.80 395.90 396.55 0.0M
2024-07-18 400.90 402.90 397.95 398.55 0.0M
2024-07-17 404.35 404.80 402.05 402.85 0.0M
2024-07-16 402.70 406.60 402.70 406.60 0.0M
2024-07-15 407.85 409.25 405.60 405.60 0.0M
2024-07-12 404.20 409.45 403.75 409.40 0.0M
2024-07-11 401.00 403.70 398.85 403.00 0.0M
2024-07-10 397.20 400.15 395.50 400.15 0.0M
2024-07-09 398.75 400.30 395.05 395.05 0.0M
2024-07-08 400.80 402.95 400.70 400.70 0.0M
2024-07-05 403.30 405.45 400.55 400.90 0.0M
2024-07-04 403.10 403.65 402.85 403.00 0.0M
2024-07-03 397.70 401.65 397.70 401.65 0.0M
2024-07-02 395.35 395.35 393.15 394.45 0.0M
2024-07-01 401.10 401.10 395.95 397.70 0.0M
2024-06-28 397.45 397.45 394.00 394.90 0.0M
2024-06-27 397.20 397.45 396.10 396.10 0.0M
2024-06-26 400.55 400.70 393.50 396.15 0.0M
2024-06-25 397.65 397.75 396.15 397.75 0.0M
2024-06-24 400.45 404.75 400.45 404.75 0.0M
2024-06-21 402.80 402.80 400.00 400.00 0.0M
2024-06-20 401.80 404.75 401.80 404.75 0.0M
2024-06-19 402.05 402.10 401.45 401.45 0.0M
2024-06-18 402.25 403.05 399.45 403.05 0.0M
2024-06-17 399.05 399.10 396.80 398.45 0.0M
2024-06-14 405.65 405.65 396.25 396.40 0.0M
2024-06-13 411.90 411.90 405.70 406.75 0.0M
2024-06-12 407.45 413.65 407.45 413.55 0.0M
2024-06-11 410.05 410.05 404.15 405.60 0.0M
2024-06-10 406.35 409.25 406.20 409.25 0.0M
2024-06-07 411.05 411.05 407.35 409.90 0.0M
2024-06-06 413.80 414.25 411.55 411.55 0.0M
2024-06-05 408.00 411.55 408.00 411.55 0.0M
2024-06-04 409.75 409.75 404.75 405.50 0.0M
2024-06-03 413.10 413.10 409.20 409.40 0.0M
2024-05-31 407.05 408.95 406.50 407.20 0.0M
2024-05-30 403.55 407.95 403.55 407.95 0.0M
2024-05-29 409.60 409.60 404.30 405.10 0.0M
2024-05-28 414.85 414.85 409.60 410.50 0.0M
2024-05-27 411.05 414.40 411.05 414.40 0.0M
2024-05-24 408.35 411.60 408.35 410.80 0.0M
2024-05-23 409.30 411.70 409.30 410.85 0.0M
2024-05-22 407.50 408.00 407.15 407.60 0.0M
2024-05-21 408.20 408.20 406.50 407.65 0.0M
2024-05-20 405.10 409.40 405.10 409.40 0.0M
2024-05-17 405.70 405.70 403.65 405.30 0.0M
2024-05-16 412.10 412.10 407.20 407.20 0.0M
2024-05-15 409.55 412.35 408.90 412.35 0.0M
2024-05-14 405.25 406.25 404.55 406.25 0.0M
2024-05-13 408.25 408.25 405.05 406.00 0.0M
2024-05-10 405.70 409.25 405.70 407.60 0.0M
2024-05-09 401.60 403.55 400.70 402.75 0.0M
2024-05-08 398.25 401.85 398.25 401.00 0.0M
2024-05-07 396.40 397.60 394.90 397.60 0.0M
2024-05-06 391.15 395.15 391.15 394.75 0.0M
2024-05-03 388.90 392.20 388.45 392.20 0.0M
2024-05-02 390.80 390.80 385.80 388.00 0.0M
2024-04-30 393.20 393.20 387.45 387.45 0.0M
2024-04-29 393.45 393.45 391.60 392.90 0.0M
2024-04-26 387.20 391.75 387.00 391.75 0.0M
2024-04-25 389.95 389.95 382.60 384.40 0.0M
2024-04-24 391.40 394.50 391.40 392.05 0.0M
2024-04-23 388.50 391.45 388.25 391.30 0.0M
2024-04-22 389.65 389.65 386.05 386.50 0.0M
2024-04-19 385.30 387.75 384.10 386.75 0.0M
2024-04-18 389.80 390.85 387.60 389.95 0.0M
2024-04-17 388.45 391.15 387.90 387.90 0.0M
2024-04-16 388.45 389.00 386.45 388.60 0.0M
2024-04-15 393.90 398.70 393.50 394.15 0.0M
2024-04-12 396.20 396.80 390.00 390.70 0.0M
2024-04-11 393.25 393.40 389.05 391.15 0.0M
2024-04-10 395.60 395.70 389.45 394.00 0.0M
2024-04-09 397.15 398.10 391.85 392.50 0.0M
2024-04-08 396.05 399.70 396.05 398.65 0.0M
2024-04-05 393.05 394.75 391.70 394.75 0.0M
2024-04-04 396.10 398.20 396.10 398.20 0.0M
2024-04-03 397.45 397.45 393.50 396.45 0.0M
2024-04-02 400.60 401.70 395.30 395.30 0.0M
2024-03-28 399.40 400.70 398.70 399.85 0.0M
2024-03-27 400.20 401.20 399.80 399.80 0.0M
2024-03-26 397.85 400.25 397.85 400.25 0.0M
2024-03-25 400.55 400.55 397.75 398.80 0.0M
2024-03-22 398.35 400.30 397.70 400.00 0.0M
2024-03-21 397.85 398.35 395.40 398.35 0.0M
2024-03-20 390.70 394.15 390.70 393.25 0.0M
2024-03-19 391.15 392.80 388.70 391.70 0.0M
2024-03-18 393.15 394.05 391.45 391.45 0.0M
2024-03-15 391.05 393.40 390.65 391.90 0.0M
2024-03-14 391.65 392.40 391.40 391.45 0.0M
2024-03-13 389.55 390.70 389.25 390.50 0.0M
2024-03-12 386.90 389.50 385.85 389.50 0.0M
2024-03-11 383.65 385.00 383.65 385.00 0.0M
2024-03-08 387.60 388.10 387.00 387.55 0.0M
2024-03-07 385.15 388.10 384.05 387.60 0.0M
2024-03-06 383.50 385.40 383.10 385.40 0.0M
2024-03-05 384.50 386.25 383.40 384.15 0.0M
2024-03-04 386.50 386.50 384.30 386.05 0.0M
2024-03-01 388.00 388.00 384.60 386.10 0.0M
2024-02-29 384.40 386.05 383.55 385.60 0.0M
2024-02-28 381.55 383.60 381.55 383.35 0.0M
2024-02-27 382.55 382.55 380.40 380.95 0.0M
2024-02-26 381.95 383.20 381.95 382.30 0.0M
2024-02-23 380.40 383.65 380.40 382.90 0.0M
2024-02-22 380.60 381.90 379.00 380.35 0.0M
2024-02-21 376.60 376.75 374.70 376.75 0.0M
2024-02-20 376.25 376.50 375.10 376.00 0.0M
2024-02-19 376.15 377.05 375.10 377.05 0.0M
2024-02-16 374.75 377.05 374.75 377.05 0.0M
2024-02-15 373.30 373.95 371.50 372.00 0.0M
2024-02-14 366.10 369.10 366.10 369.10 0.0M
2024-02-13 368.55 368.55 364.95 364.95 0.0M
2024-02-12 370.45 370.45 369.10 369.55 0.0M
2024-02-09 369.10 369.80 367.60 368.20 0.0M
2024-02-08 365.85 370.10 365.80 368.60 0.0M
2024-02-07 365.85 365.85 363.90 365.05 0.0M
2024-02-06 362.80 366.10 362.10 366.10 0.0M
2024-02-05 363.25 363.40 359.70 360.25 0.0M
2024-02-02 365.55 365.55 363.20 363.65 0.0M
2024-02-01 360.40 363.30 360.40 362.20 0.0M
2024-01-31 363.90 364.40 361.65 361.65 0.0M
2024-01-30 363.30 363.75 362.05 362.70 0.0M
2024-01-29 360.90 361.50 359.90 361.50 0.0M
2024-01-26 359.20 362.40 359.20 361.55 0.0M
2024-01-25 358.10 359.65 357.25 359.65 0.0M
2024-01-24 356.95 358.60 356.25 358.60 0.0M
2024-01-23 357.70 357.70 354.55 354.65 0.0M
2024-01-22 351.80 356.35 351.80 355.60 0.0M
2024-01-19 355.85 355.85 350.60 351.40 0.0M
2024-01-18 350.75 354.40 350.75 354.40 0.0M
2024-01-17 350.80 351.50 350.05 351.40 0.0M
2024-01-16 352.60 354.85 352.60 354.85 0.0M
2024-01-15 358.70 358.70 355.20 355.75 0.0M
2024-01-12 356.05 359.90 356.05 359.35 0.0M
2024-01-11 356.05 356.05 352.30 352.30 0.0M
2024-01-10 352.45 353.25 352.45 353.25 0.0M
2024-01-09 353.95 353.95 352.25 352.90 0.0M
2024-01-08 350.80 353.50 350.40 353.50 0.0M
2024-01-05 351.20 351.80 347.85 350.95 0.0M
2024-01-04 352.10 353.65 350.60 353.65 0.0M
2024-01-03 356.45 356.45 349.55 351.10 0.0M
2024-01-02 362.35 362.35 356.90 358.90 0.0M