Invesco STOXX Europe 600 Opt Telecom UCITS ETF Acc (XKPS)

XKPS
🏛️ 德国 →
117.56
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
2021-12-30 96.42 96.71 95.82 96.71 0.0M
2021-12-29 97.21 97.21 96.50 96.63 0.0M
2021-12-28 96.42 97.41 96.42 97.06 0.0M
2021-12-27 95.71 96.39 95.71 96.39 0.0M
2021-12-23 95.32 96.07 95.32 95.98 0.0M
2021-12-22 94.59 94.98 94.32 94.98 0.0M
2021-12-21 94.07 94.67 94.07 94.59 0.0M
2021-12-20 93.81 93.81 93.29 93.29 0.0M
2021-12-17 94.64 95.23 94.64 94.98 0.0M
2021-12-16 95.21 95.24 94.85 94.85 0.0M
2021-12-15 95.26 95.31 94.32 94.38 0.0M
2021-12-14 94.68 95.25 94.68 94.94 0.0M
2021-12-13 94.44 95.25 94.34 94.52 0.0M
2021-12-10 93.92 94.50 93.92 94.46 0.0M
2021-12-09 94.24 94.26 94.20 94.20 0.0M
2021-12-08 94.17 94.65 94.12 94.12 0.0M
2021-12-07 94.15 94.76 94.15 94.76 0.0M
2021-12-06 92.92 93.71 92.69 93.64 0.0M
2021-12-03 93.23 93.23 91.85 92.07 0.0M
2021-12-02 93.21 93.21 92.10 92.78 0.0M
2021-12-01 92.90 94.36 92.90 94.24 0.0M
2021-11-30 93.38 93.38 92.51 92.51 0.0M
2021-11-29 93.95 94.26 93.95 94.14 0.0M
2021-11-26 94.30 94.59 93.49 93.49 0.0M
2021-11-25 96.65 96.70 96.58 96.70 0.0M
2021-11-24 96.04 97.10 96.04 97.10 0.0M
2021-11-23 96.10 96.10 95.66 95.66 0.0M
2021-11-22 96.30 96.78 96.15 96.78 0.0M
2021-11-19 95.36 95.36 94.94 95.06 0.0M
2021-11-18 95.35 95.35 95.06 95.06 0.0M
2021-11-17 95.32 95.54 95.32 95.54 0.0M
2021-11-16 95.67 96.30 95.38 95.38 0.0M
2021-11-15 95.32 95.32 94.63 94.74 0.0M
2021-11-12 95.11 95.45 95.11 95.38 0.0M
2021-11-11 94.46 94.83 94.46 94.74 0.0M
2021-11-10 94.30 94.74 94.27 94.74 0.0M
2021-11-09 93.77 94.45 93.77 94.00 0.0M
2021-11-08 93.83 93.91 93.56 93.66 0.0M
2021-11-05 92.93 93.86 92.93 93.86 0.0M
2021-11-04 92.30 93.04 92.30 93.04 0.0M
2021-11-03 91.24 92.04 91.24 92.04 0.0M
2021-11-02 91.93 92.30 91.66 91.66 0.0M
2021-11-01 90.99 92.28 90.99 92.26 0.0M
2021-10-29 91.21 91.58 91.21 91.58 0.0M
2021-10-28 93.35 93.35 92.02 92.02 0.0M
2021-10-27 93.95 93.95 93.58 93.58 0.0M
2021-10-26 93.11 93.92 93.11 93.92 0.0M
2021-10-25 93.77 93.77 93.20 93.40 0.0M
2021-10-22 94.14 94.34 94.14 94.16 0.0M
2021-10-21 94.56 94.93 94.56 94.62 0.0M
2021-10-20 93.70 94.72 93.70 94.72 0.0M
2021-10-19 94.39 94.48 93.73 93.80 0.0M
2021-10-18 94.96 94.96 94.57 94.57 0.0M
2021-10-15 95.40 95.40 94.88 95.29 0.0M
2021-10-14 95.11 95.46 95.11 95.24 0.0M
2021-10-13 94.17 94.60 94.17 94.60 0.0M
2021-10-12 93.71 94.83 93.71 94.57 0.0M
2021-10-11 94.63 94.72 94.35 94.72 0.0M
2021-10-08 94.84 94.84 94.64 94.75 0.0M
2021-10-07 94.81 94.91 94.81 94.87 0.0M
2021-10-06 94.60 94.60 93.77 93.77 0.0M
2021-10-05 95.15 95.94 95.15 95.94 0.0M
2021-10-04 94.06 94.99 94.06 94.99 0.0M
2021-10-01 94.20 94.71 94.20 94.71 0.0M
2021-09-30 96.03 96.03 95.03 95.03 0.0M
2021-09-29 95.08 95.23 94.89 95.23 0.0M
2021-09-28 96.55 96.55 94.92 94.92 0.0M
2021-09-27 96.08 96.48 96.08 96.48 0.0M
2021-09-24 96.13 96.13 95.95 96.01 0.0M
2021-09-23 96.40 96.52 96.40 96.44 0.0M
2021-09-22 95.61 95.89 95.61 95.89 0.0M
2021-09-21 94.78 95.42 94.71 95.19 0.0M
2021-09-20 94.84 94.84 94.58 94.58 0.0M
2021-09-17 96.72 96.72 95.85 95.85 0.0M
2021-09-16 96.17 96.47 95.98 95.98 0.0M
2021-09-15 96.40 96.40 95.98 95.98 0.0M
2021-09-14 97.25 97.25 96.62 96.62 0.0M
2021-09-13 97.05 97.59 97.05 97.18 0.0M
2021-09-10 98.24 98.24 96.91 96.91 0.0M
2021-09-09 98.25 98.34 98.03 98.34 0.0M
2021-09-08 98.22 99.05 98.22 98.83 0.0M
2021-09-07 99.80 99.80 98.67 98.91 0.0M
2021-09-06 98.42 98.85 98.42 98.85 0.0M
2021-09-03 99.14 99.14 98.41 98.41 0.0M
2021-09-02 99.40 99.41 99.09 99.09 0.0M
2021-09-01 99.84 99.86 99.38 99.38 0.0M
2021-08-31 100.50 100.50 99.16 99.16 0.0M
2021-08-30 100.66 100.66 100.50 100.50 0.0M
2021-08-27 100.34 100.74 100.22 100.74 0.0M
2021-08-26 100.66 100.72 100.58 100.58 0.0M
2021-08-25 101.12 101.12 101.02 101.02 0.0M
2021-08-24 101.24 101.24 100.54 100.82 0.0M
2021-08-23 101.32 101.32 100.74 101.12 0.0M
2021-08-20 100.14 100.90 100.12 100.90 0.0M
2021-08-19 100.20 100.50 99.68 100.14 0.0M
2021-08-18 101.00 101.30 101.00 101.30 0.0M
2021-08-17 100.00 100.88 100.00 100.76 0.0M
2021-08-16 100.38 100.62 100.14 100.34 0.0M
2021-08-13 100.22 100.74 100.22 100.72 0.0M
2021-08-12 100.10 100.68 100.10 100.40 0.0M
2021-08-11 99.66 99.66 99.53 99.60 0.0M
2021-08-10 99.12 99.54 99.12 99.45 0.0M
2021-08-09 98.79 99.19 98.70 99.19 0.0M
2021-08-06 98.40 98.76 98.40 98.76 0.0M
2021-08-05 98.35 98.45 98.33 98.45 0.0M
2021-08-04 98.51 98.52 98.40 98.40 0.0M
2021-08-03 97.80 98.35 97.80 98.35 0.0M
2021-08-02 97.70 97.77 97.08 97.73 0.0M
2021-07-30 96.61 97.26 96.61 97.03 0.0M
2021-07-29 97.26 97.61 97.01 97.08 0.0M
2021-07-28 97.56 97.58 97.47 97.47 0.0M
2021-07-27 98.02 98.02 97.25 97.25 0.0M
2021-07-26 97.51 97.61 97.27 97.61 0.0M
2021-07-23 97.79 97.95 97.69 97.95 0.0M
2021-07-22 97.25 97.25 96.88 96.88 0.0M
2021-07-21 95.72 97.07 95.72 97.07 0.0M
2021-07-20 95.97 95.97 95.58 95.62 0.0M
2021-07-19 97.30 97.30 95.43 95.43 0.0M
2021-07-16 98.05 98.21 98.05 98.21 0.0M
2021-07-15 99.22 99.22 98.45 98.45 0.0M
2021-07-14 99.71 99.71 99.09 99.36 0.0M
2021-07-13 99.21 99.91 99.21 99.91 0.0M
2021-07-12 98.25 98.74 98.05 98.74 0.0M
2021-07-09 97.14 97.92 97.14 97.92 0.0M
2021-07-08 97.48 97.48 96.96 96.96 0.0M
2021-07-07 98.07 98.09 97.92 98.09 0.0M
2021-07-06 98.30 98.30 97.81 97.81 0.0M
2021-07-05 98.40 98.40 98.15 98.39 0.0M
2021-07-02 98.29 98.35 98.04 98.35 0.0M
2021-07-01 98.02 98.02 97.37 97.96 0.0M
2021-06-30 98.00 98.00 97.52 97.52 0.0M
2021-06-29 97.84 98.04 97.82 97.82 0.0M
2021-06-28 98.31 98.36 97.71 97.71 0.0M
2021-06-25 98.04 98.24 97.76 98.22 0.0M
2021-06-24 97.75 97.97 97.75 97.97 0.0M
2021-06-23 98.70 98.70 97.65 97.65 0.0M
2021-06-22 98.58 98.85 98.38 98.85 0.0M
2021-06-21 97.07 98.27 97.07 98.24 0.0M
2021-06-18 98.57 98.57 97.47 97.47 0.0M
2021-06-17 98.44 98.81 98.31 98.81 0.0M
2021-06-16 99.03 99.08 98.76 98.76 0.0M
2021-06-15 98.92 98.96 98.87 98.87 0.0M
2021-06-14 99.04 99.06 98.72 98.72 0.0M
2021-06-11 98.32 98.53 98.32 98.53 0.0M
2021-06-10 97.66 98.35 97.61 98.35 0.0M
2021-06-09 97.28 97.36 97.28 97.28 0.0M
2021-06-08 97.43 97.43 96.88 97.25 0.0M
2021-06-07 96.41 96.99 96.41 96.99 0.0M
2021-06-04 96.30 96.43 96.15 96.43 0.0M
2021-06-03 96.40 96.40 95.94 96.26 0.0M
2021-06-02 95.85 96.19 95.85 96.19 0.0M
2021-06-01 95.76 95.86 95.59 95.59 0.0M
2021-05-31 95.81 95.81 95.30 95.30 0.0M
2021-05-28 95.63 96.18 95.63 95.90 0.0M
2021-05-27 95.42 95.52 95.40 95.40 0.0M
2021-05-26 96.04 96.04 95.34 95.34 0.0M
2021-05-25 96.18 96.18 95.63 95.63 0.0M
2021-05-21 95.62 96.10 95.62 96.10 0.0M
2021-05-20 94.73 95.42 94.50 95.42 0.0M
2021-05-19 94.63 94.63 94.06 94.13 0.0M
2021-05-18 95.82 95.82 95.22 95.22 0.0M
2021-05-17 95.67 96.42 95.67 96.23 0.0M
2021-05-14 94.56 95.01 94.46 95.01 0.0M
2021-05-13 93.62 94.31 92.78 94.14 0.0M
2021-05-12 94.89 95.30 94.79 94.79 0.0M
2021-05-11 95.10 95.10 93.95 94.17 0.0M
2021-05-10 96.00 96.09 95.91 96.00 0.0M
2021-05-07 95.90 95.90 95.24 95.81 0.0M
2021-05-06 95.16 95.32 94.93 95.32 0.0M
2021-05-05 94.59 95.17 94.59 95.17 0.0M
2021-05-04 94.39 95.16 93.76 93.76 0.0M
2021-05-03 93.98 94.46 93.81 94.46 0.0M
2021-04-30 93.71 93.77 93.71 93.76 0.0M
2021-04-29 94.31 94.31 93.31 93.31 0.0M
2021-04-28 93.01 93.01 92.81 92.81 0.0M
2021-04-27 92.47 92.69 92.47 92.69 0.0M
2021-04-26 92.28 92.59 92.28 92.53 0.0M
2021-04-23 92.65 92.65 92.41 92.46 0.0M
2021-04-22 93.07 93.07 92.61 93.05 0.0M
2021-04-21 91.93 92.94 91.93 92.94 0.0M
2021-04-20 92.85 92.85 91.76 91.76 0.0M
2021-04-19 92.81 93.04 92.42 92.86 0.0M
2021-04-16 91.81 92.73 91.81 92.73 0.0M
2021-04-15 91.79 92.04 91.79 91.80 0.0M
2021-04-14 91.32 91.66 91.32 91.60 0.0M
2021-04-13 91.97 91.97 91.41 91.75 0.0M
2021-04-12 92.47 92.47 92.21 92.21 0.0M
2021-04-09 93.26 93.26 92.73 92.73 0.0M
2021-04-08 93.13 93.51 93.13 93.33 0.0M
2021-04-07 93.31 93.65 93.01 93.01 0.0M
2021-04-06 93.63 93.63 93.11 93.11 0.0M
2021-04-01 92.73 93.42 92.71 93.42 0.0M
2021-03-31 93.36 93.55 93.13 93.13 0.0M
2021-03-30 93.51 93.51 92.79 92.98 0.0M
2021-03-29 92.74 93.04 92.74 93.04 0.0M
2021-03-26 92.19 92.52 92.19 92.52 0.0M
2021-03-25 91.37 91.76 91.37 91.76 0.0M
2021-03-24 91.83 91.83 91.54 91.73 0.0M
2021-03-23 90.57 92.24 90.57 92.24 0.0M
2021-03-22 90.56 91.03 90.56 91.03 0.0M
2021-03-19 91.64 91.96 91.02 91.02 0.0M
2021-03-18 93.19 93.19 92.38 92.38 0.0M
2021-03-17 92.65 92.76 91.94 92.76 0.0M
2021-03-16 92.05 92.45 91.94 92.35 0.0M
2021-03-15 91.51 91.97 91.51 91.57 0.0M
2021-03-12 89.60 90.61 89.60 90.61 0.0M
2021-03-11 89.66 90.16 89.55 90.13 0.0M
2021-03-10 87.35 89.24 87.35 89.24 0.0M
2021-03-09 86.58 87.19 86.58 87.04 0.0M
2021-03-08 85.49 86.38 85.49 86.38 0.0M
2021-03-05 84.93 85.39 84.79 85.15 0.0M
2021-03-04 84.80 85.25 84.80 85.25 0.0M
2021-03-03 85.82 85.82 84.84 85.06 0.0M
2021-03-02 85.15 85.39 85.15 85.33 0.0M
2021-03-01 84.89 85.14 84.62 85.14 0.0M
2021-02-26 83.86 84.39 83.86 84.08 0.0M
2021-02-25 85.75 85.75 85.12 85.12 0.0M
2021-02-24 85.05 85.05 84.71 84.71 0.0M
2021-02-23 85.20 85.20 84.79 85.03 0.0M
2021-02-22 85.48 85.84 85.31 85.79 0.0M
2021-02-19 86.01 86.31 86.01 86.12 0.0M
2021-02-18 86.73 86.81 86.07 86.07 0.0M
2021-02-17 86.59 86.90 86.59 86.90 0.0M
2021-02-16 87.97 87.97 87.03 87.03 0.0M
2021-02-15 87.42 87.81 87.37 87.81 0.0M
2021-02-12 86.34 87.04 86.34 87.04 0.0M
2021-02-11 86.62 86.89 86.56 86.56 0.0M
2021-02-10 86.78 87.06 86.75 86.75 0.0M
2021-02-09 86.61 86.66 86.56 86.56 0.0M
2021-02-08 87.71 87.75 86.88 86.88 0.0M
2021-02-05 87.87 87.87 87.49 87.56 0.0M
2021-02-04 88.88 88.88 87.99 88.15 0.0M
2021-02-03 87.50 88.27 87.50 88.20 0.0M
2021-02-02 86.96 86.96 86.56 86.68 0.0M
2021-02-01 86.54 86.60 86.54 86.60 0.0M
2021-01-29 86.41 87.28 86.04 86.04 0.0M
2021-01-28 88.84 88.84 86.29 86.29 0.0M
2021-01-27 86.18 88.55 86.18 88.55 0.0M
2021-01-26 87.05 87.58 86.70 86.70 0.0M
2021-01-25 86.15 86.15 85.89 86.14 0.0M
2021-01-22 85.45 85.47 85.09 85.47 0.0M
2021-01-21 86.63 86.63 85.57 85.57 0.0M
2021-01-20 85.77 86.02 85.60 86.02 0.0M
2021-01-19 85.45 85.75 85.15 85.15 0.0M
2021-01-18 85.33 85.33 85.18 85.18 0.0M
2021-01-15 85.78 85.78 85.37 85.64 0.0M
2021-01-14 86.02 86.36 85.69 86.36 0.0M
2021-01-13 85.81 86.31 85.53 86.01 0.0M
2021-01-12 85.70 85.70 85.26 85.26 0.0M
2021-01-11 85.34 85.72 85.34 85.41 0.0M
2021-01-08 86.22 86.31 85.50 85.50 0.0M
2021-01-07 86.15 86.15 85.82 86.08 0.0M
2021-01-06 84.92 85.66 84.92 85.49 0.0M
2021-01-05 84.25 84.60 84.25 84.41 0.0M
2021-01-04 84.53 85.26 84.47 84.47 0.0M