Invesco STOXX Euro 600 Opt Basic Res UCITS ETF Acc (XPPS)

XPPS
🏛️ 德国 →
571.10
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
2023-12-29 569.20 569.20 564.50 565.80 0.0M
2023-12-28 572.20 572.20 565.80 566.90 0.0M
2023-12-27 570.10 571.70 566.10 567.70 0.0M
2023-12-22 561.90 566.10 561.90 565.30 0.0M
2023-12-21 562.10 564.20 557.70 562.60 0.0M
2023-12-20 568.80 568.80 561.10 563.20 0.0M
2023-12-19 555.90 564.60 555.90 564.60 0.0M
2023-12-18 553.60 557.50 553.60 555.20 0.0M
2023-12-15 554.20 560.60 552.80 552.80 0.0M
2023-12-14 542.20 548.70 540.00 545.30 0.0M
2023-12-13 527.00 530.00 526.10 526.10 0.0M
2023-12-12 538.30 539.20 525.90 529.40 0.0M
2023-12-11 536.30 540.80 536.00 536.00 0.0M
2023-12-08 551.40 553.50 540.00 540.00 0.0M
2023-12-07 552.00 558.00 552.00 556.70 0.0M
2023-12-06 553.40 556.00 551.50 552.60 0.0M
2023-12-05 548.10 548.10 541.40 544.50 0.0M
2023-12-04 556.80 556.80 549.10 550.20 0.0M
2023-12-01 550.50 564.70 550.50 564.10 0.0M
2023-11-30 545.90 545.90 540.00 540.90 0.0M
2023-11-29 542.90 549.30 541.60 541.60 0.0M
2023-11-28 539.70 543.90 537.60 543.90 0.0M
2023-11-27 540.60 542.50 540.60 542.10 0.0M
2023-11-24 542.00 544.50 540.60 543.90 0.0M
2023-11-23 545.40 546.20 544.70 545.00 0.0M
2023-11-22 550.20 550.20 542.40 543.10 0.0M
2023-11-21 553.10 553.10 546.40 547.20 0.0M
2023-11-20 547.40 548.80 543.90 548.80 0.0M
2023-11-17 541.00 548.30 541.00 546.50 0.0M
2023-11-16 543.00 543.00 535.70 535.70 0.0M
2023-11-15 542.30 552.60 542.30 544.80 0.0M
2023-11-14 520.70 536.80 519.00 535.40 0.0M
2023-11-13 515.90 516.70 514.00 515.60 0.0M
2023-11-10 515.70 515.70 507.10 511.70 0.0M
2023-11-09 517.40 520.70 517.40 520.70 0.0M
2023-11-08 517.90 521.20 517.00 518.40 0.0M
2023-11-07 530.30 530.30 521.80 521.80 0.0M
2023-11-06 533.00 535.90 532.90 535.10 0.0M
2023-11-03 531.20 532.50 527.50 531.00 0.0M
2023-11-02 522.10 531.40 522.10 527.50 0.0M
2023-11-01 519.40 521.50 516.60 517.40 0.0M
2023-10-31 518.10 519.70 516.00 517.90 0.0M
2023-10-30 518.60 522.40 518.60 519.20 0.0M
2023-10-27 518.20 520.40 516.30 517.20 0.0M
2023-10-26 506.60 513.30 506.60 512.90 0.0M
2023-10-25 509.30 512.90 505.10 512.40 0.0M
2023-10-24 502.20 508.20 496.85 506.20 0.0M
2023-10-23 496.35 496.35 487.65 495.20 0.0M
2023-10-20 509.60 509.60 497.95 499.60 0.0M
2023-10-19 522.40 522.40 516.40 517.40 0.0M
2023-10-18 537.90 537.90 522.60 524.80 0.0M
2023-10-17 538.00 540.90 532.60 539.30 0.0M
2023-10-16 542.30 544.50 539.00 544.00 0.0M
2023-10-13 541.20 541.20 533.50 533.50 0.0M
2023-10-12 546.10 548.10 538.10 538.10 0.0M
2023-10-11 541.00 543.80 541.00 541.70 0.0M
2023-10-10 528.10 541.90 528.10 541.90 0.0M
2023-10-09 521.70 524.50 518.70 524.50 0.0M
2023-10-06 519.60 524.70 516.90 524.00 0.0M
2023-10-05 516.20 517.10 515.60 515.90 0.0M
2023-10-04 519.70 524.30 514.20 516.60 0.0M
2023-10-03 532.60 532.70 521.60 521.60 0.0M
2023-10-02 551.40 551.40 534.40 537.20 0.0M
2023-09-29 542.70 546.60 542.70 544.60 0.0M
2023-09-28 530.60 541.20 530.60 540.80 0.0M
2023-09-27 525.10 529.90 525.10 527.60 0.0M
2023-09-26 524.60 529.00 523.10 525.70 0.0M
2023-09-25 522.20 527.30 519.10 527.30 0.0M
2023-09-22 528.50 536.00 528.50 530.40 0.0M
2023-09-21 535.70 535.70 528.50 529.30 0.0M
2023-09-20 539.30 544.50 534.70 543.90 0.0M
2023-09-19 538.60 543.00 538.50 539.10 0.0M
2023-09-18 544.60 544.60 538.00 538.00 0.0M
2023-09-15 545.20 548.10 543.50 544.30 0.0M
2023-09-14 522.30 538.00 522.30 537.30 0.0M
2023-09-13 516.40 518.20 513.60 516.20 0.0M
2023-09-12 520.40 520.40 517.60 518.10 0.0M
2023-09-11 517.90 522.40 517.90 520.50 0.0M
2023-09-08 512.30 512.30 506.20 508.00 0.0M
2023-09-07 517.00 517.10 510.00 511.00 0.0M
2023-09-06 521.40 522.30 518.20 521.00 0.0M
2023-09-05 524.40 527.60 523.00 524.50 0.0M
2023-09-04 531.20 531.20 526.40 527.00 0.0M
2023-09-01 521.00 526.20 521.00 523.70 0.0M
2023-08-31 517.70 518.50 516.50 516.50 0.0M
2023-08-30 516.10 516.10 513.50 513.90 0.0M
2023-08-29 509.20 512.80 507.80 512.30 0.0M
2023-08-28 502.30 506.50 502.30 506.00 0.0M
2023-08-25 500.20 504.40 497.60 498.80 0.0M
2023-08-24 507.20 507.20 497.35 498.10 0.0M
2023-08-23 505.20 505.20 501.50 504.70 0.0M
2023-08-22 494.85 503.20 494.85 500.70 0.0M
2023-08-21 489.05 492.45 489.00 490.85 0.0M
2023-08-18 491.10 491.10 486.85 489.30 0.0M
2023-08-17 496.10 500.20 496.10 496.75 0.0M
2023-08-16 488.60 493.40 488.60 492.10 0.0M
2023-08-15 501.70 501.70 491.10 492.10 0.0M
2023-08-14 503.80 505.20 498.90 500.90 0.0M
2023-08-11 512.20 512.20 507.10 508.30 0.0M
2023-08-10 516.70 520.90 516.70 517.50 0.0M
2023-08-09 521.00 521.00 517.70 517.90 0.0M
2023-08-08 514.30 514.70 510.40 512.80 0.0M
2023-08-07 525.30 525.30 520.30 522.50 0.0M
2023-08-04 523.80 528.00 523.40 528.00 0.0M
2023-08-03 522.10 526.60 517.40 526.60 0.0M
2023-08-02 532.80 532.90 524.50 526.50 0.0M
2023-08-01 542.60 543.30 539.50 540.10 0.0M
2023-07-31 544.00 548.90 541.00 548.10 0.0M
2023-07-28 543.00 544.80 540.80 541.40 0.0M
2023-07-27 541.90 548.60 541.90 548.60 0.0M
2023-07-26 547.20 549.70 545.70 545.90 0.0M
2023-07-25 544.80 558.70 544.80 556.30 0.0M
2023-07-24 526.60 534.60 526.60 534.60 0.0M
2023-07-21 529.10 529.10 527.80 529.00 0.0M
2023-07-20 531.20 540.10 528.70 538.30 0.0M
2023-07-19 530.60 530.60 524.90 528.40 0.0M
2023-07-18 533.00 534.30 529.90 534.30 0.0M
2023-07-17 532.90 536.50 531.20 531.40 0.0M
2023-07-14 544.70 544.70 542.50 542.90 0.0M
2023-07-13 540.60 548.00 540.60 548.00 0.0M
2023-07-12 522.20 538.40 522.20 537.30 0.0M
2023-07-11 515.60 519.40 515.60 519.40 0.0M
2023-07-10 507.60 510.50 506.60 509.50 0.0M
2023-07-07 505.80 513.40 505.80 512.40 0.0M
2023-07-06 518.60 518.60 501.80 503.80 0.0M
2023-07-05 525.20 525.40 523.70 524.70 0.0M
2023-07-04 528.20 531.60 526.50 531.00 0.0M
2023-07-03 523.10 531.30 523.10 528.10 0.0M
2023-06-30 515.80 516.90 515.80 516.60 0.0M
2023-06-29 511.20 512.10 508.40 512.10 0.0M
2023-06-28 518.30 518.30 510.70 511.60 0.0M
2023-06-27 525.90 525.90 514.60 517.60 0.0M
2023-06-26 515.80 518.00 513.30 517.50 0.0M
2023-06-23 522.90 522.90 513.10 513.10 0.0M
2023-06-22 517.60 522.90 517.60 522.90 0.0M
2023-06-21 530.50 530.50 522.00 525.20 0.0M
2023-06-20 543.70 543.70 533.80 533.80 0.0M
2023-06-19 555.20 555.20 546.50 546.50 0.0M
2023-06-16 565.90 565.90 557.90 561.00 0.0M
2023-06-15 560.00 562.20 554.30 562.20 0.0M
2023-06-14 550.50 569.60 550.50 565.60 0.0M
2023-06-13 542.50 551.70 542.50 551.70 0.0M
2023-06-12 539.00 540.80 535.90 535.90 0.0M
2023-06-09 542.60 542.70 538.10 542.70 0.0M
2023-06-08 540.40 543.10 540.00 540.00 0.0M
2023-06-07 533.10 542.30 532.60 537.70 0.0M
2023-06-06 532.80 535.80 529.20 535.40 0.0M
2023-06-05 532.90 535.40 529.50 530.50 0.0M
2023-06-02 521.70 536.40 521.70 533.50 0.0M
2023-06-01 509.10 513.20 506.50 512.80 0.0M
2023-05-31 502.30 504.80 501.70 501.90 0.0M
2023-05-30 515.90 520.30 508.00 508.00 0.0M
2023-05-29 518.80 522.80 517.20 519.90 0.0M
2023-05-26 518.20 518.20 516.00 516.00 0.0M
2023-05-25 506.30 509.60 504.10 504.10 0.0M
2023-05-24 510.50 511.40 505.20 507.20 0.0M
2023-05-23 521.30 522.30 519.60 519.60 0.0M
2023-05-22 522.40 523.20 519.60 523.20 0.0M
2023-05-19 527.80 531.00 524.30 524.60 0.0M
2023-05-18 525.50 525.50 519.30 520.70 0.0M
2023-05-17 520.70 525.00 520.70 524.20 0.0M
2023-05-16 521.80 526.10 520.30 521.40 0.0M
2023-05-15 525.50 528.10 523.40 527.10 0.0M
2023-05-12 517.50 521.60 517.50 520.20 0.0M
2023-05-11 529.90 529.90 516.50 517.70 0.0M
2023-05-10 540.10 540.10 533.10 533.70 0.0M
2023-05-09 539.70 539.70 534.50 538.30 0.0M
2023-05-08 534.00 546.10 534.00 543.10 0.0M
2023-05-05 523.10 534.90 523.10 534.90 0.0M
2023-05-04 526.90 526.90 519.40 521.40 0.0M
2023-05-03 527.50 529.80 527.50 529.80 0.0M
2023-05-02 536.20 536.20 523.30 523.30 0.0M
2023-04-28 529.30 534.30 528.30 534.30 0.0M
2023-04-27 527.40 531.90 527.40 531.20 0.0M
2023-04-26 527.40 534.10 525.90 531.50 0.0M
2023-04-25 533.20 533.20 523.20 525.70 0.0M
2023-04-24 538.20 546.60 538.20 542.50 0.0M
2023-04-21 555.80 555.80 545.20 545.90 0.0M
2023-04-20 561.90 566.00 560.10 565.30 0.0M
2023-04-19 570.50 570.50 565.50 568.30 0.0M
2023-04-18 570.60 575.90 570.60 574.60 0.0M
2023-04-17 567.90 571.80 565.70 565.70 0.0M
2023-04-14 567.40 567.40 561.00 562.00 0.0M
2023-04-13 560.10 567.20 560.00 565.10 0.0M
2023-04-12 557.70 560.70 557.40 560.00 0.0M
2023-04-11 554.50 562.20 552.30 561.00 0.0M
2023-04-06 549.30 549.30 542.40 542.40 0.0M
2023-04-05 551.50 551.50 541.60 542.40 0.0M
2023-04-04 556.40 560.00 549.40 549.40 0.0M
2023-04-03 562.10 562.10 552.60 552.60 0.0M
2023-03-31 562.50 562.50 556.40 560.70 0.0M
2023-03-30 555.60 563.40 555.60 559.00 0.0M
2023-03-29 547.70 553.30 547.70 552.40 0.0M
2023-03-28 546.40 546.40 541.70 545.90 0.0M
2023-03-27 543.00 543.00 530.30 537.70 0.0M
2023-03-24 539.20 539.20 526.80 535.40 0.0M
2023-03-23 544.60 544.60 535.70 542.20 0.0M
2023-03-22 540.80 544.30 540.80 542.90 0.0M
2023-03-21 549.60 553.00 542.60 543.70 0.0M
2023-03-20 528.40 544.70 523.80 544.70 0.0M
2023-03-17 542.20 545.70 526.40 527.30 0.0M
2023-03-16 537.70 537.70 525.90 530.70 0.0M
2023-03-15 558.00 558.00 530.50 530.50 0.0M
2023-03-14 555.20 565.00 555.20 565.00 0.0M
2023-03-13 570.50 570.50 547.40 555.60 0.0M
2023-03-10 559.40 570.30 559.40 570.30 0.0M
2023-03-09 583.50 583.50 576.10 576.20 0.0M
2023-03-08 578.90 586.50 578.70 586.50 0.0M
2023-03-07 598.70 598.70 579.00 579.00 0.0M
2023-03-06 606.40 606.40 593.90 596.40 0.0M
2023-03-03 607.10 616.70 607.10 611.80 0.0M
2023-03-02 596.10 601.60 596.10 599.90 0.0M
2023-03-01 602.70 604.30 598.20 599.00 0.0M
2023-02-28 576.70 587.40 576.70 585.70 0.0M
2023-02-27 577.10 582.10 577.10 579.10 0.0M
2023-02-24 588.20 588.20 572.40 572.40 0.0M
2023-02-23 597.90 597.90 588.30 589.00 0.0M
2023-02-22 601.00 601.00 592.50 597.00 0.0M
2023-02-21 616.60 616.60 608.80 609.90 0.0M
2023-02-20 609.80 621.20 609.80 619.50 0.0M
2023-02-17 603.70 606.60 603.10 604.40 0.0M
2023-02-16 609.40 609.40 601.20 608.80 0.0M
2023-02-15 600.10 605.90 596.80 603.50 0.0M
2023-02-14 604.10 610.10 604.10 607.90 0.0M
2023-02-13 601.90 607.00 598.90 605.90 0.0M
2023-02-10 607.60 612.00 599.40 600.90 0.0M
2023-02-09 621.30 621.50 616.10 616.30 0.0M
2023-02-08 628.20 628.20 616.70 616.70 0.0M
2023-02-07 618.30 621.90 618.30 621.10 0.0M
2023-02-06 618.90 618.90 610.00 614.30 0.0M
2023-02-03 620.20 626.00 620.20 623.20 0.0M
2023-02-02 619.10 626.60 615.70 621.70 0.0M
2023-02-01 626.10 626.10 618.20 619.30 0.0M
2023-01-31 633.20 633.20 617.50 624.50 0.0M
2023-01-30 635.70 635.70 632.40 632.90 0.0M
2023-01-27 637.00 639.00 633.30 635.70 0.0M
2023-01-26 642.00 642.00 637.60 639.60 0.0M
2023-01-25 638.30 639.90 633.90 636.60 0.0M
2023-01-24 648.00 648.00 631.00 637.60 0.0M
2023-01-23 642.50 647.80 640.00 643.30 0.0M
2023-01-20 638.30 638.30 632.10 635.50 0.0M
2023-01-19 634.50 635.20 622.80 630.50 0.0M
2023-01-18 634.50 648.10 634.50 644.40 0.0M
2023-01-17 625.90 628.90 621.80 628.90 0.0M
2023-01-16 627.20 627.20 623.00 623.30 0.0M
2023-01-13 625.80 631.50 623.10 627.80 0.0M
2023-01-12 618.80 625.70 618.80 625.70 0.0M
2023-01-11 619.60 624.90 615.80 615.80 0.0M
2023-01-10 612.90 619.20 612.90 614.70 0.0M
2023-01-09 614.80 621.70 614.80 621.70 0.0M
2023-01-06 599.90 608.70 596.10 608.70 0.0M
2023-01-05 577.90 593.60 577.90 591.60 0.0M
2023-01-04 596.50 596.50 578.90 579.00 0.0M
2023-01-03 596.50 599.50 590.80 590.80 0.0M
2023-01-02 590.80 598.40 590.80 598.40 0.0M