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
2023-12-29 87.39 87.39 87.26 87.26 0.0M
2023-12-28 87.61 87.61 87.17 87.17 0.0M
2023-12-27 87.76 87.76 87.54 87.56 0.0M
2023-12-22 87.54 87.76 87.54 87.76 0.0M
2023-12-21 87.16 87.24 86.89 87.24 0.0M
2023-12-20 87.49 87.50 87.35 87.50 0.0M
2023-12-19 86.95 86.95 86.57 86.57 0.0M
2023-12-18 86.98 87.14 86.63 86.63 0.0M
2023-12-15 87.48 87.48 86.72 86.72 0.0M
2023-12-14 88.29 88.29 87.70 87.70 0.0M
2023-12-13 88.17 88.17 87.49 87.49 0.0M
2023-12-12 88.74 88.74 88.62 88.66 0.0M
2023-12-11 89.12 89.16 89.07 89.07 0.0M
2023-12-08 88.97 89.32 88.97 89.27 0.0M
2023-12-07 89.07 89.09 89.00 89.04 0.0M
2023-12-06 88.89 89.41 88.89 89.41 0.0M
2023-12-05 88.23 88.81 88.03 88.81 0.0M
2023-12-04 88.13 88.18 88.03 88.18 0.0M
2023-12-01 87.88 88.06 87.67 88.06 0.0M
2023-11-30 87.38 87.38 87.30 87.32 0.0M
2023-11-29 87.22 87.27 87.15 87.27 0.0M
2023-11-28 86.64 86.97 86.61 86.97 0.0M
2023-11-27 86.81 87.13 86.81 86.87 0.0M
2023-11-24 86.39 86.81 86.39 86.81 0.0M
2023-11-23 86.32 86.47 86.21 86.47 0.0M
2023-11-22 85.95 86.39 85.95 86.20 0.0M
2023-11-21 85.95 85.95 85.44 85.67 0.0M
2023-11-20 85.89 85.94 85.74 85.83 0.0M
2023-11-17 85.23 85.54 85.23 85.47 0.0M
2023-11-16 85.21 85.21 84.95 84.95 0.0M
2023-11-15 85.67 85.67 84.94 84.94 0.0M
2023-11-14 85.69 85.69 84.88 85.28 0.0M
2023-11-13 85.05 85.58 85.05 85.55 0.0M
2023-11-10 85.52 85.52 84.77 84.77 0.0M
2023-11-09 85.05 85.32 85.05 85.32 0.0M
2023-11-08 84.66 85.10 84.66 84.77 0.0M
2023-11-07 84.75 85.01 84.75 84.94 0.0M
2023-11-06 85.54 85.54 85.25 85.25 0.0M
2023-11-03 84.63 85.50 84.63 85.46 0.0M
2023-11-02 83.45 84.35 83.45 84.35 0.0M
2023-11-01 83.08 83.18 83.08 83.18 0.0M
2023-10-31 82.54 83.04 82.54 82.81 0.0M
2023-10-30 82.48 82.56 82.32 82.32 0.0M
2023-10-27 82.32 82.44 82.04 82.04 0.0M
2023-10-26 81.65 82.00 81.65 81.93 0.0M
2023-10-25 81.82 81.95 81.76 81.94 0.0M
2023-10-24 81.58 81.99 81.58 81.80 0.0M
2023-10-23 82.63 82.63 81.64 81.77 0.0M
2023-10-20 82.58 82.60 82.36 82.60 0.0M
2023-10-19 84.45 84.45 83.32 83.32 0.0M
2023-10-18 84.91 85.12 84.62 84.62 0.0M
2023-10-17 85.12 85.12 84.62 84.68 0.0M
2023-10-16 85.74 85.74 85.48 85.48 0.0M
2023-10-13 85.90 85.90 85.41 85.41 0.0M
2023-10-12 85.88 86.37 85.61 85.61 0.0M
2023-10-11 85.86 86.37 85.86 85.88 0.0M
2023-10-10 85.62 86.07 85.62 85.90 0.0M
2023-10-09 84.05 84.78 84.05 84.78 0.0M
2023-10-06 84.10 84.22 84.06 84.06 0.0M
2023-10-05 83.58 83.78 83.58 83.75 0.0M
2023-10-04 83.55 84.37 83.55 83.57 0.0M
2023-10-03 85.15 85.15 84.00 84.00 0.0M
2023-10-02 85.92 85.92 85.06 85.06 0.0M
2023-09-29 84.98 86.02 84.98 85.53 0.0M
2023-09-28 85.14 85.14 85.04 85.12 0.0M
2023-09-27 85.96 85.96 85.31 85.31 0.0M
2023-09-26 86.41 86.41 86.31 86.39 0.0M
2023-09-25 88.09 88.09 86.86 86.86 0.0M
2023-09-22 87.83 88.47 87.83 88.19 0.0M
2023-09-21 88.68 88.68 88.09 88.63 0.0M
2023-09-20 88.53 89.41 88.53 89.27 0.0M
2023-09-19 87.89 88.29 87.89 88.29 0.0M
2023-09-18 87.65 87.84 87.65 87.74 0.0M
2023-09-15 88.85 88.85 87.91 87.91 0.0M
2023-09-14 87.26 88.10 87.26 88.10 0.0M
2023-09-13 87.11 87.20 86.63 87.20 0.0M
2023-09-12 87.05 87.37 87.05 87.30 0.0M
2023-09-11 86.40 86.66 86.40 86.66 0.0M
2023-09-08 85.97 85.97 85.83 85.88 0.0M
2023-09-07 85.26 86.06 85.26 86.06 0.0M
2023-09-06 85.79 85.79 85.35 85.47 0.0M
2023-09-05 84.58 85.38 84.58 85.38 0.0M
2023-09-04 85.46 85.46 84.95 84.95 0.0M
2023-09-01 85.33 85.74 85.31 85.31 0.0M
2023-08-31 84.97 85.32 84.97 85.03 0.0M
2023-08-30 84.68 84.72 84.63 84.63 0.0M
2023-08-29 83.89 84.56 83.89 84.56 0.0M
2023-08-28 83.04 83.69 83.04 83.69 0.0M
2023-08-25 82.66 83.24 82.66 82.81 0.0M
2023-08-24 83.68 83.68 82.77 82.77 0.0M
2023-08-23 82.66 83.10 82.66 83.10 0.0M
2023-08-22 82.54 82.86 82.44 82.44 0.0M
2023-08-21 82.59 82.90 82.26 82.26 0.0M
2023-08-18 82.53 82.53 82.30 82.51 0.0M
2023-08-17 82.18 82.51 82.18 82.46 0.0M
2023-08-16 82.50 82.52 82.41 82.52 0.0M
2023-08-15 83.38 83.38 82.66 82.75 0.0M
2023-08-14 83.18 83.42 83.18 83.42 0.0M
2023-08-11 83.62 83.62 83.12 83.12 0.0M
2023-08-10 83.24 83.71 83.20 83.69 0.0M
2023-08-09 82.61 83.04 82.61 82.89 0.0M
2023-08-08 82.52 82.52 82.03 82.17 0.0M
2023-08-07 82.74 82.74 82.37 82.61 0.0M
2023-08-04 82.84 83.05 82.34 83.02 0.0M
2023-08-03 83.10 83.10 82.91 82.91 0.0M
2023-08-02 84.76 84.76 83.93 83.93 0.0M
2023-08-01 86.03 86.07 85.31 85.31 0.0M
2023-07-31 86.60 86.60 85.98 86.00 0.0M
2023-07-28 86.82 86.86 86.78 86.86 0.0M
2023-07-27 87.07 87.07 86.48 86.82 0.0M
2023-07-26 86.64 86.64 85.63 86.47 0.0M
2023-07-25 86.56 86.67 86.56 86.57 0.0M
2023-07-24 86.42 86.97 86.42 86.80 0.0M
2023-07-21 85.86 85.86 85.68 85.68 0.0M
2023-07-20 85.11 85.69 85.11 85.69 0.0M
2023-07-19 84.84 85.16 84.77 84.86 0.0M
2023-07-18 84.21 84.22 83.49 84.14 0.0M
2023-07-17 85.69 85.69 84.98 84.98 0.0M
2023-07-14 86.43 86.43 85.59 85.59 0.0M
2023-07-13 87.06 87.15 86.98 86.98 0.0M
2023-07-12 85.90 86.59 85.90 86.59 0.0M
2023-07-11 85.09 85.47 85.09 85.47 0.0M
2023-07-10 85.47 85.52 85.17 85.17 0.0M
2023-07-07 85.68 85.68 85.36 85.36 0.0M
2023-07-06 86.67 86.79 85.79 85.79 0.0M
2023-07-05 87.00 87.17 86.96 87.00 0.0M
2023-07-04 87.61 88.03 87.49 87.49 0.0M
2023-07-03 87.56 87.59 87.39 87.39 0.0M
2023-06-30 86.93 87.50 86.93 86.97 0.0M
2023-06-29 86.80 86.81 86.74 86.81 0.0M
2023-06-28 86.26 86.52 86.26 86.45 0.0M
2023-06-27 85.43 85.75 85.27 85.75 0.0M
2023-06-26 85.51 85.51 85.19 85.19 0.0M
2023-06-23 85.18 85.52 85.18 85.32 0.0M
2023-06-22 84.70 85.26 84.70 85.11 0.0M
2023-06-21 85.68 85.85 85.23 85.23 0.0M
2023-06-20 86.38 86.41 86.05 86.05 0.0M
2023-06-19 87.00 87.00 86.52 86.61 0.0M
2023-06-16 86.88 87.00 86.88 87.00 0.0M
2023-06-15 86.46 86.70 86.21 86.60 0.0M
2023-06-14 85.75 87.13 85.75 86.36 0.0M
2023-06-13 86.29 86.35 85.76 85.95 0.0M
2023-06-12 87.13 87.13 86.10 86.10 0.0M
2023-06-09 87.35 87.35 86.93 87.17 0.0M
2023-06-08 87.48 87.48 86.91 86.91 0.0M
2023-06-07 87.10 87.71 87.10 87.55 0.0M
2023-06-06 88.02 88.02 87.02 87.30 0.0M
2023-06-05 88.39 88.75 88.09 88.20 0.0M
2023-06-02 90.00 90.15 87.64 87.64 0.0M
2023-06-01 89.72 89.76 89.36 89.58 0.0M
2023-05-31 89.14 89.76 89.14 89.36 0.0M
2023-05-30 90.40 90.40 89.43 89.43 0.0M
2023-05-29 90.67 90.67 90.22 90.22 0.0M
2023-05-26 90.08 90.20 89.69 90.06 0.0M
2023-05-25 91.58 91.58 90.00 90.00 0.0M
2023-05-24 92.11 92.11 91.54 91.54 0.0M
2023-05-23 92.12 92.32 92.05 92.32 0.0M
2023-05-22 92.09 92.43 91.62 91.74 0.0M
2023-05-19 91.54 92.03 91.02 91.74 0.0M
2023-05-18 92.20 92.20 91.43 91.43 0.0M
2023-05-17 92.26 92.30 91.76 91.76 0.0M
2023-05-16 92.64 92.95 92.51 92.51 0.0M
2023-05-15 93.14 93.41 93.14 93.41 0.0M
2023-05-12 92.68 92.92 92.68 92.78 0.0M
2023-05-11 93.55 93.55 92.67 92.67 0.0M
2023-05-10 93.61 93.61 93.25 93.25 0.0M
2023-05-09 93.87 93.88 93.87 93.87 0.0M
2023-05-08 94.00 94.12 93.87 94.12 0.0M
2023-05-05 93.77 94.17 93.74 94.17 0.0M
2023-05-04 93.58 93.67 92.84 93.67 0.0M
2023-05-03 93.79 94.02 93.79 94.02 0.0M
2023-05-02 95.13 95.13 93.58 93.58 0.0M
2023-04-28 95.77 95.77 94.79 95.38 0.0M
2023-04-27 94.40 95.24 94.40 95.24 0.0M
2023-04-26 93.47 94.66 93.47 94.66 0.0M
2023-04-25 93.38 93.54 93.15 93.54 0.0M
2023-04-24 93.90 93.90 93.53 93.65 0.0M
2023-04-21 94.13 94.13 94.04 94.07 0.0M
2023-04-20 94.64 94.64 94.22 94.22 0.0M
2023-04-19 95.25 95.52 95.25 95.28 0.0M
2023-04-18 96.59 96.59 95.45 95.45 0.0M
2023-04-17 95.97 96.29 95.97 96.29 0.0M
2023-04-14 96.21 96.21 95.68 95.79 0.0M
2023-04-13 95.87 95.87 95.35 95.81 0.0M
2023-04-12 95.78 96.35 95.78 95.85 0.0M
2023-04-11 96.28 96.28 95.92 95.92 0.0M
2023-04-06 94.84 96.30 94.59 96.05 0.0M
2023-04-05 93.61 94.96 93.61 94.96 0.0M
2023-04-04 93.53 93.64 93.19 93.19 0.0M
2023-04-03 93.62 93.63 93.27 93.27 0.0M
2023-03-31 92.71 93.33 92.71 93.33 0.0M
2023-03-30 92.25 92.57 92.09 92.57 0.0M
2023-03-29 91.29 91.93 91.29 91.93 0.0M
2023-03-28 91.67 91.67 90.99 90.99 0.0M
2023-03-27 91.09 91.56 91.09 91.21 0.0M
2023-03-24 90.65 90.65 90.11 90.36 0.0M
2023-03-23 90.73 90.99 90.65 90.99 0.0M
2023-03-22 91.17 91.26 90.95 90.95 0.0M
2023-03-21 91.28 91.62 91.28 91.49 0.0M
2023-03-20 89.85 91.16 89.21 91.02 0.0M
2023-03-17 91.32 91.32 89.76 89.76 0.0M
2023-03-16 91.65 91.65 91.12 91.12 0.0M
2023-03-15 92.50 92.50 91.17 91.17 0.0M
2023-03-14 91.56 91.97 91.56 91.97 0.0M
2023-03-13 92.29 92.29 91.14 91.33 0.0M
2023-03-10 92.64 92.91 92.60 92.75 0.0M
2023-03-09 92.75 93.15 92.60 93.15 0.0M
2023-03-08 92.15 92.85 92.15 92.85 0.0M
2023-03-07 92.75 93.11 92.37 92.37 0.0M
2023-03-06 93.19 93.37 92.96 93.37 0.0M
2023-03-03 92.22 92.87 92.22 92.87 0.0M
2023-03-02 90.99 91.76 90.99 91.55 0.0M
2023-03-01 92.15 92.37 91.45 91.45 0.0M
2023-02-28 92.77 92.77 92.01 92.01 0.0M
2023-02-27 91.75 92.58 91.75 92.58 0.0M
2023-02-24 92.48 92.48 91.64 91.64 0.0M
2023-02-23 92.71 92.71 91.99 91.99 0.0M
2023-02-22 92.25 92.58 92.25 92.57 0.0M
2023-02-21 92.63 92.63 92.29 92.29 0.0M
2023-02-20 92.65 92.65 92.46 92.46 0.0M
2023-02-17 91.36 92.29 91.36 92.29 0.0M
2023-02-16 91.65 92.39 91.65 91.72 0.0M
2023-02-15 90.85 90.85 90.50 90.80 0.0M
2023-02-14 89.61 90.89 89.61 90.33 0.0M
2023-02-13 88.42 88.61 88.42 88.61 0.0M
2023-02-10 88.30 88.50 87.99 88.50 0.0M
2023-02-09 88.90 88.90 88.30 88.30 0.0M
2023-02-08 88.05 88.43 88.05 88.09 0.0M
2023-02-07 86.89 87.33 86.89 87.33 0.0M
2023-02-06 87.52 87.52 86.96 86.96 0.0M
2023-02-03 88.27 88.64 87.67 87.67 0.0M
2023-02-02 87.62 89.06 87.62 89.06 0.0M
2023-02-01 87.39 87.40 87.35 87.40 0.0M
2023-01-31 87.66 87.91 87.54 87.58 0.0M
2023-01-30 87.84 87.92 87.69 87.92 0.0M
2023-01-27 87.53 87.78 87.43 87.78 0.0M
2023-01-26 87.84 87.84 87.30 87.30 0.0M
2023-01-25 87.22 87.22 86.64 87.16 0.0M
2023-01-24 87.70 87.70 87.20 87.44 0.0M
2023-01-23 87.45 87.68 87.45 87.68 0.0M
2023-01-20 86.65 87.28 86.65 87.28 0.0M
2023-01-19 87.46 87.46 86.75 86.85 0.0M
2023-01-18 88.78 88.78 87.60 87.60 0.0M
2023-01-17 88.17 88.30 88.17 88.30 0.0M
2023-01-16 87.97 88.32 87.97 88.32 0.0M
2023-01-13 88.20 88.22 87.82 87.82 0.0M
2023-01-12 87.33 88.15 87.33 88.15 0.0M
2023-01-11 86.66 87.41 86.66 86.69 0.0M
2023-01-10 86.84 86.84 86.62 86.62 0.0M
2023-01-09 86.53 86.94 86.53 86.94 0.0M
2023-01-06 86.11 86.54 86.11 86.54 0.0M
2023-01-05 84.88 85.79 84.88 85.79 0.0M
2023-01-04 83.92 85.19 83.92 85.19 0.0M
2023-01-03 83.35 84.10 83.35 83.82 0.0M
2023-01-02 82.67 83.34 82.67 83.34 0.0M