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
2022-12-30 82.93 82.93 82.39 82.39 0.0M
2022-12-29 82.32 83.48 82.29 83.48 0.0M
2022-12-28 83.01 83.10 82.53 82.53 0.0M
2022-12-27 82.86 82.86 82.67 82.67 0.0M
2022-12-23 82.71 82.73 82.56 82.56 0.0M
2022-12-22 82.95 82.95 82.39 82.49 0.0M
2022-12-21 82.26 82.87 82.21 82.87 0.0M
2022-12-20 81.80 82.40 81.80 81.93 0.0M
2022-12-19 82.42 82.69 82.42 82.47 0.0M
2022-12-16 83.56 83.56 82.04 82.04 0.0M
2022-12-15 85.59 85.59 84.05 84.05 0.0M
2022-12-14 85.29 85.50 85.07 85.50 0.0M
2022-12-13 85.21 85.55 85.02 85.55 0.0M
2022-12-12 85.54 85.54 85.25 85.32 0.0M
2022-12-09 84.96 85.76 84.94 85.76 0.0M
2022-12-08 85.64 85.64 84.48 85.05 0.0M
2022-12-07 86.53 86.63 85.67 85.67 0.0M
2022-12-06 87.15 87.15 86.61 86.61 0.0M
2022-12-05 87.56 87.56 87.09 87.09 0.0M
2022-12-02 87.79 88.29 87.76 87.76 0.0M
2022-12-01 87.72 87.94 87.54 87.94 0.0M
2022-11-30 87.08 87.08 86.40 86.60 0.0M
2022-11-29 87.38 87.38 86.56 86.56 0.0M
2022-11-28 88.13 88.13 87.48 87.48 0.0M
2022-11-25 88.39 88.39 88.32 88.32 0.0M
2022-11-24 87.38 88.38 87.38 88.18 0.0M
2022-11-23 87.16 87.29 86.94 87.29 0.0M
2022-11-22 86.98 87.17 86.98 87.04 0.0M
2022-11-21 86.73 87.33 86.73 87.33 0.0M
2022-11-18 85.95 86.56 85.95 86.56 0.0M
2022-11-17 85.99 85.99 84.99 85.36 0.0M
2022-11-16 86.28 86.28 85.31 85.82 0.0M
2022-11-15 86.62 86.66 86.57 86.57 0.0M
2022-11-14 87.20 87.98 87.20 87.42 0.0M
2022-11-11 87.69 87.69 86.74 87.04 0.0M
2022-11-10 86.39 88.04 86.39 88.04 0.0M
2022-11-09 87.10 87.10 86.85 86.85 0.0M
2022-11-08 86.57 87.16 86.57 87.16 0.0M
2022-11-07 86.00 86.58 86.00 86.38 0.0M
2022-11-04 85.27 86.26 85.27 86.26 0.0M
2022-11-03 86.21 86.21 85.24 85.32 0.0M
2022-11-02 86.49 86.86 86.49 86.86 0.0M
2022-11-01 86.56 87.06 86.29 86.45 0.0M
2022-10-31 85.65 86.22 85.65 86.22 0.0M
2022-10-28 83.79 85.41 83.79 85.41 0.0M
2022-10-27 83.17 83.88 83.17 83.88 0.0M
2022-10-26 83.07 83.33 82.77 83.33 0.0M
2022-10-25 82.58 82.79 82.14 82.79 0.0M
2022-10-24 82.14 82.14 81.72 82.03 0.0M
2022-10-21 81.96 81.96 81.17 81.35 0.0M
2022-10-20 83.63 83.63 82.20 82.83 0.0M
2022-10-19 84.96 84.96 84.60 84.66 0.0M
2022-10-18 84.85 84.85 84.47 84.47 0.0M
2022-10-17 83.82 84.40 83.82 84.40 0.0M
2022-10-14 83.71 83.71 83.05 83.05 0.0M
2022-10-13 81.75 82.71 81.75 82.71 0.0M
2022-10-12 82.77 83.09 82.35 82.35 0.0M
2022-10-11 83.06 83.27 82.40 83.27 0.0M
2022-10-10 82.96 83.78 82.96 83.43 0.0M
2022-10-07 83.47 83.87 82.97 82.97 0.0M
2022-10-06 84.55 84.55 83.53 83.53 0.0M
2022-10-05 85.94 85.94 84.58 84.72 0.0M
2022-10-04 85.67 86.57 85.67 86.57 0.0M
2022-10-03 82.84 85.35 82.82 85.02 0.0M
2022-09-30 83.37 83.37 82.87 82.97 0.0M
2022-09-29 84.27 84.27 83.07 83.07 0.0M
2022-09-28 84.87 84.87 83.92 84.74 0.0M
2022-09-27 85.57 85.86 85.14 85.15 0.0M
2022-09-26 86.12 86.12 85.08 85.09 0.0M
2022-09-23 88.09 88.09 86.44 86.44 0.0M
2022-09-22 88.21 88.84 88.16 88.16 0.0M
2022-09-21 88.85 88.94 88.77 88.94 0.0M
2022-09-20 90.67 90.67 88.78 88.78 0.0M
2022-09-19 90.34 90.59 90.04 90.59 0.0M
2022-09-16 91.99 91.99 90.64 90.64 0.0M
2022-09-15 93.10 93.55 92.32 92.32 0.0M
2022-09-14 93.57 93.57 92.65 92.65 0.0M
2022-09-13 94.73 95.40 93.77 93.77 0.0M
2022-09-12 93.79 94.94 93.79 94.67 0.0M
2022-09-09 92.79 94.13 92.79 94.01 0.0M
2022-09-08 93.63 93.63 92.29 92.58 0.0M
2022-09-07 94.03 94.03 93.49 93.49 0.0M
2022-09-06 94.33 94.91 94.12 94.12 0.0M
2022-09-05 94.31 94.31 93.80 94.22 0.0M
2022-09-02 94.20 95.26 93.89 95.19 0.0M
2022-09-01 94.99 94.99 94.40 94.44 0.0M
2022-08-31 95.97 95.99 95.33 95.33 0.0M
2022-08-30 95.67 96.32 95.53 95.53 0.0M
2022-08-29 95.10 95.49 94.99 95.49 0.0M
2022-08-26 97.51 97.51 95.62 95.62 0.0M
2022-08-25 97.14 97.17 96.91 97.08 0.0M
2022-08-24 96.99 97.39 96.75 96.75 0.0M
2022-08-23 98.43 98.43 97.50 97.50 0.0M
2022-08-22 98.61 98.61 98.21 98.37 0.0M
2022-08-19 98.46 98.80 98.46 98.63 0.0M
2022-08-18 98.19 98.54 98.09 98.54 0.0M
2022-08-17 99.82 99.82 98.18 98.18 0.0M
2022-08-16 98.47 99.63 98.47 99.43 0.0M
2022-08-15 98.44 98.44 97.68 97.92 0.0M
2022-08-12 98.47 98.47 97.82 97.89 0.0M
2022-08-11 98.21 98.24 97.86 98.18 0.0M
2022-08-10 98.44 98.44 97.86 97.86 0.0M
2022-08-09 97.79 98.48 97.79 98.32 0.0M
2022-08-08 98.69 98.69 98.00 98.00 0.0M
2022-08-05 97.45 98.46 97.39 98.15 0.0M
2022-08-04 97.53 97.60 97.19 97.37 0.0M
2022-08-03 98.25 98.25 97.69 97.75 0.0M
2022-08-02 98.11 98.93 98.11 98.66 0.0M
2022-08-01 99.09 99.09 98.14 98.14 0.0M
2022-07-29 97.76 98.68 97.61 98.28 0.0M
2022-07-28 98.48 98.48 96.93 97.44 0.0M
2022-07-27 98.17 98.78 97.89 98.44 0.0M
2022-07-26 98.64 98.64 98.08 98.33 0.0M
2022-07-25 98.40 99.36 98.40 99.04 0.0M
2022-07-22 99.19 99.44 98.44 98.44 0.0M
2022-07-21 99.45 99.74 98.74 99.49 0.0M
2022-07-20 100.06 100.32 99.27 99.40 0.0M
2022-07-19 100.18 100.46 99.56 100.34 0.0M
2022-07-18 100.02 100.58 100.02 100.24 0.0M
2022-07-15 100.28 100.62 99.97 100.02 0.0M
2022-07-14 101.10 101.10 99.75 99.85 0.0M
2022-07-13 101.78 101.96 101.50 101.96 0.0M
2022-07-12 101.30 102.48 101.20 102.48 0.0M
2022-07-11 101.34 101.46 100.80 101.46 0.0M
2022-07-08 100.80 101.56 100.80 101.56 0.0M
2022-07-07 100.66 101.16 100.66 101.10 0.0M
2022-07-06 100.96 101.14 100.02 100.02 0.0M
2022-07-05 101.22 101.34 99.64 99.82 0.0M
2022-07-04 101.18 101.66 101.08 101.08 0.0M
2022-07-01 99.35 100.32 99.35 100.32 0.0M
2022-06-30 100.30 100.30 99.55 99.79 0.0M
2022-06-29 100.60 100.68 99.86 100.68 0.0M
2022-06-28 100.84 101.42 100.84 101.22 0.0M
2022-06-27 100.16 100.26 99.99 100.26 0.0M
2022-06-24 99.02 100.18 99.02 99.96 0.0M
2022-06-23 98.56 99.39 98.56 98.79 0.0M
2022-06-22 98.15 99.16 98.15 99.15 0.0M
2022-06-21 98.82 99.11 98.57 98.57 0.0M
2022-06-20 97.83 98.91 97.83 98.87 0.0M
2022-06-17 96.88 97.46 96.88 97.38 0.0M
2022-06-16 97.18 97.34 96.52 96.52 0.0M
2022-06-15 97.13 97.28 97.00 97.28 0.0M
2022-06-14 97.75 97.75 96.41 96.41 0.0M
2022-06-13 97.68 97.94 97.14 97.36 0.0M
2022-06-10 100.00 100.00 98.05 98.05 0.0M
2022-06-09 100.90 100.96 100.56 100.80 0.0M
2022-06-08 101.96 101.96 100.78 100.84 0.0M
2022-06-07 102.44 102.44 101.72 102.14 0.0M
2022-06-06 102.40 103.08 102.40 102.86 0.0M
2022-06-03 103.16 103.16 102.44 102.50 0.0M
2022-06-02 103.10 103.10 102.64 102.76 0.0M
2022-06-01 103.60 103.60 102.62 102.62 0.0M
2022-05-31 102.84 103.32 102.84 103.06 0.0M
2022-05-30 103.64 103.64 102.88 103.00 0.0M
2022-05-27 103.16 103.62 103.16 103.62 0.0M
2022-05-26 102.34 103.20 102.34 102.98 0.0M
2022-05-25 102.16 102.50 102.02 102.22 0.0M
2022-05-24 100.54 101.54 100.50 101.54 0.0M
2022-05-23 100.36 101.12 100.36 101.12 0.0M
2022-05-20 98.98 99.74 98.98 99.74 0.0M
2022-05-19 98.46 98.69 98.08 98.69 0.0M
2022-05-18 100.14 100.14 99.42 99.42 0.0M
2022-05-17 99.68 100.52 99.68 100.52 0.0M
2022-05-16 100.46 100.46 99.54 99.66 0.0M
2022-05-13 98.68 99.74 98.68 99.74 0.0M
2022-05-12 97.35 98.86 97.35 98.68 0.0M
2022-05-11 97.88 98.06 97.88 98.06 0.0M
2022-05-10 97.08 97.90 97.08 97.40 0.0M
2022-05-09 98.26 98.26 96.84 96.84 0.0M
2022-05-06 100.24 100.24 98.50 98.50 0.0M
2022-05-05 101.94 101.94 100.76 100.76 0.0M
2022-05-04 101.10 101.34 101.02 101.06 0.0M
2022-05-03 99.59 101.14 99.59 101.14 0.0M
2022-05-02 100.60 100.60 99.19 99.19 0.0M
2022-04-29 101.16 101.16 100.56 100.56 0.0M
2022-04-28 101.86 101.86 100.98 100.98 0.0M
2022-04-27 100.50 101.62 100.50 101.46 0.0M
2022-04-26 101.82 102.22 100.88 100.94 0.0M
2022-04-25 99.98 101.60 99.98 100.94 0.0M
2022-04-22 101.58 102.08 101.14 101.14 0.0M
2022-04-21 102.46 103.04 102.34 102.34 0.0M
2022-04-20 102.26 102.46 102.20 102.46 0.0M
2022-04-19 103.14 103.14 101.90 102.30 0.0M
2022-04-14 103.04 103.40 102.98 103.24 0.0M
2022-04-13 102.86 103.76 102.86 103.58 0.0M
2022-04-12 101.78 102.78 101.78 102.70 0.0M
2022-04-11 102.42 102.70 102.42 102.70 0.0M
2022-04-08 102.10 102.72 101.98 102.62 0.0M
2022-04-07 101.34 102.38 101.34 101.38 0.0M
2022-04-06 100.74 101.26 100.18 101.16 0.0M
2022-04-05 100.38 101.26 100.22 101.26 0.0M
2022-04-04 100.04 100.10 99.94 100.10 0.0M
2022-04-01 98.48 99.59 98.48 99.59 0.0M
2022-03-31 99.50 99.50 98.59 98.59 0.0M
2022-03-30 99.34 100.00 99.16 100.00 0.0M
2022-03-29 99.90 99.90 99.26 99.26 0.0M
2022-03-28 98.64 99.48 98.64 98.80 0.0M
2022-03-25 97.66 98.29 97.66 98.23 0.0M
2022-03-24 96.93 98.00 96.93 97.52 0.0M
2022-03-23 97.90 97.90 96.55 96.55 0.0M
2022-03-22 96.99 97.61 96.99 97.53 0.0M
2022-03-21 96.73 97.53 96.73 96.82 0.0M
2022-03-18 96.78 96.95 96.59 96.81 0.0M
2022-03-17 96.45 96.75 96.09 96.75 0.0M
2022-03-16 95.89 96.18 95.89 96.05 0.0M
2022-03-15 93.82 95.01 93.82 95.01 0.0M
2022-03-14 93.67 94.62 93.67 94.62 0.0M
2022-03-11 92.81 93.75 92.81 93.00 0.0M
2022-03-10 92.57 92.57 91.71 92.10 0.0M
2022-03-09 91.78 92.82 91.37 92.82 0.0M
2022-03-08 90.30 90.93 89.63 89.63 0.0M
2022-03-07 89.91 91.13 87.32 90.45 0.0M
2022-03-04 93.70 93.70 90.97 91.57 0.0M
2022-03-03 95.59 95.59 94.10 94.11 0.0M
2022-03-02 94.41 95.93 93.76 95.42 0.0M
2022-03-01 97.41 97.41 95.09 95.09 0.0M
2022-02-28 96.25 96.82 96.25 96.81 0.0M
2022-02-25 95.99 97.95 95.53 97.95 0.0M
2022-02-24 95.88 95.88 95.21 95.43 0.0M
2022-02-23 99.67 100.02 98.59 98.84 0.0M
2022-02-22 97.42 99.27 97.42 99.21 0.0M
2022-02-21 100.50 100.50 99.23 99.23 0.0M
2022-02-18 101.60 101.60 100.42 100.46 0.0M
2022-02-17 102.30 102.30 100.52 101.26 0.0M
2022-02-16 102.78 102.78 101.66 102.00 0.0M
2022-02-15 102.26 103.28 102.26 103.28 0.0M
2022-02-14 102.18 102.18 101.06 102.08 0.0M
2022-02-11 103.30 103.84 103.06 103.82 0.0M
2022-02-10 103.54 104.14 103.26 103.26 0.0M
2022-02-09 102.76 103.84 102.56 103.84 0.0M
2022-02-08 102.46 102.50 102.14 102.46 0.0M
2022-02-07 100.82 101.82 100.16 101.82 0.0M
2022-02-04 102.16 102.16 100.58 100.74 0.0M
2022-02-03 101.84 102.50 101.76 101.76 0.0M
2022-02-02 101.48 101.66 101.06 101.66 0.0M
2022-02-01 100.82 100.88 100.72 100.72 0.0M
2022-01-31 101.54 101.76 100.94 101.08 0.0M
2022-01-28 99.96 100.10 99.37 100.10 0.0M
2022-01-27 97.40 100.22 97.40 100.22 0.0M
2022-01-26 97.99 99.18 97.99 98.48 0.0M
2022-01-25 96.63 97.77 96.63 97.60 0.0M
2022-01-24 97.29 97.34 95.07 95.07 0.0M
2022-01-21 96.93 96.93 96.32 96.65 0.0M
2022-01-20 97.96 98.07 97.57 98.07 0.0M
2022-01-19 96.79 97.84 96.79 97.80 0.0M
2022-01-18 96.31 97.44 96.31 97.29 0.0M
2022-01-17 96.60 96.86 96.50 96.61 0.0M
2022-01-14 96.01 96.68 96.01 96.55 0.0M
2022-01-13 96.29 96.68 96.29 96.68 0.0M
2022-01-12 96.57 96.67 96.25 96.59 0.0M
2022-01-11 96.61 96.68 96.12 96.21 0.0M
2022-01-10 96.34 96.34 95.80 95.80 0.0M
2022-01-07 96.25 96.28 95.76 96.03 0.0M
2022-01-06 96.43 96.44 95.79 95.79 0.0M
2022-01-05 97.30 97.37 97.03 97.20 0.0M
2022-01-04 97.65 97.65 97.43 97.57 0.0M
2022-01-03 97.32 97.32 96.91 97.24 0.0M