iShares STOXX Europe 600 Automobiles & Parts Dis (SXAPEX)

SXAPEX
🏛️ 德国 →
46.81
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
09:00 47.44 47.44 47.42 47.42 0.1K
09:05 47.33 47.41 47.24 47.24 5.3K
09:10 47.21 47.21 47.00 47.00 0.4K
09:15 47.07 47.11 47.07 47.11 9.9K
09:20 47.12 47.12 47.12 47.12 0.3K
09:30 47.28 47.28 47.28 47.28 0.0K
10:05 47.13 47.13 47.13 47.13 0.1K
10:45 47.06 47.06 47.06 47.06 0.1K
10:50 47.02 47.03 47.02 47.03 0.6K
10:55 47.02 47.02 47.02 47.02 2.0K
11:15 47.07 47.07 47.07 47.07 0.1K
11:45 46.98 46.98 46.98 46.98 0.2K
11:50 47.09 47.09 47.09 47.09 0.0K
12:40 47.07 47.07 47.07 47.07 0.0K
13:10 46.99 46.99 46.99 46.99 0.0K
13:20 46.88 46.88 46.85 46.85 0.1K
13:25 46.87 46.87 46.87 46.87 0.0K
13:45 46.80 46.80 46.80 46.80 0.0K
14:20 46.78 46.78 46.75 46.75 0.0K
14:25 46.80 46.80 46.80 46.80 0.1K
14:55 46.79 46.79 46.79 46.79 0.0K
15:45 46.79 46.79 46.79 46.79 0.7K
16:00 46.80 46.80 46.80 46.80 0.0K
16:05 46.82 46.82 46.82 46.82 0.9K
16:10 46.80 46.80 46.80 46.80 0.3K
16:20 46.76 46.76 46.76 46.76 0.0K
16:25 46.77 46.77 46.77 46.77 0.1K
17:20 46.60 46.60 46.57 46.57 0.0K
17:25 46.63 46.63 46.61 46.61 0.1K
17:35 46.63 46.63 46.63 46.63 0.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 46.94 46.97 46.60 46.81 0.1M
2025-09-25 47.44 47.44 46.57 46.63 0.0M
2025-09-24 46.72 47.25 46.36 46.86 0.0M
2025-09-23 46.47 47.25 46.43 47.21 0.0M
2025-09-22 46.64 46.64 45.85 46.30 0.7M
2025-09-19 47.63 47.94 47.21 47.26 0.0M
2025-09-18 46.90 47.38 46.87 47.34 0.1M
2025-09-17 46.97 47.32 46.50 46.81 0.1M
2025-09-16 47.65 47.74 47.04 47.04 0.0M
2025-09-15 47.50 47.70 47.13 47.27 0.0M
2025-09-12 47.46 47.46 46.80 47.24 0.0M
2025-09-11 46.90 47.61 46.65 47.61 0.0M
2025-09-10 47.12 47.26 46.88 46.98 0.0M
2025-09-09 47.70 47.89 47.00 47.24 0.0M
2025-09-08 47.94 47.94 47.30 47.53 0.0M
2025-09-05 48.20 48.27 47.68 47.72 0.0M
2025-09-04 47.88 48.20 47.83 47.89 0.0M
2025-09-03 48.41 48.42 47.92 47.92 0.0M
2025-09-02 48.49 48.62 47.89 47.94 0.0M
2025-09-01 48.24 48.41 48.20 48.30 0.0M
2025-08-29 48.20 48.34 47.93 47.94 0.0M
2025-08-28 48.39 48.91 48.27 48.27 0.0M
2025-08-27 48.56 48.91 47.99 47.99 0.0M
2025-08-26 48.59 48.76 48.35 48.35 0.0M
2025-08-25 48.95 48.95 48.68 48.69 0.0M
2025-08-22 48.65 49.27 48.58 49.12 0.0M
2025-08-21 48.58 48.61 48.27 48.44 0.1M
2025-08-20 48.65 48.84 48.54 48.64 0.0M
2025-08-19 47.94 48.94 47.94 48.94 0.0M
2025-08-18 47.85 47.99 47.60 47.76 0.0M
2025-08-15 48.43 48.44 48.08 48.09 0.0M
2025-08-14 47.31 47.84 47.31 47.82 0.0M
2025-08-13 46.93 47.36 46.82 47.30 0.0M
2025-08-12 46.69 47.03 46.38 46.96 0.0M
2025-08-11 46.82 46.89 46.46 46.46 0.0M
2025-08-08 46.33 46.77 46.33 46.59 0.0M
2025-08-07 45.38 46.19 45.17 46.11 0.1M
2025-08-06 45.32 45.62 45.25 45.25 0.0M
2025-08-05 44.85 45.41 44.81 45.32 0.0M
2025-08-04 44.92 45.03 44.65 44.77 0.1M
2025-08-01 45.24 45.56 44.66 44.91 0.0M
2025-07-31 47.36 47.67 45.72 45.81 0.1M
2025-07-30 48.44 48.48 47.65 47.65 0.0M
2025-07-29 48.60 49.03 48.42 48.58 0.0M
2025-07-28 50.30 50.43 48.54 48.64 0.1M
2025-07-25 48.17 49.53 48.06 49.53 0.1M
2025-07-24 49.41 49.52 48.78 48.90 0.0M
2025-07-23 48.90 49.17 48.62 48.87 0.0M
2025-07-22 47.57 47.58 47.08 47.09 0.0M
2025-07-21 47.30 47.71 47.24 47.71 0.0M
2025-07-18 47.74 47.98 47.50 47.53 0.0M
2025-07-17 47.76 48.01 47.62 47.75 0.0M
2025-07-16 47.49 47.87 47.33 47.33 0.1M
2025-07-15 48.34 48.47 48.23 48.45 0.0M
2025-07-14 49.68 49.88 49.53 49.63 0.0M
2025-07-11 50.65 50.65 50.30 50.36 0.0M
2025-07-10 50.00 50.84 50.00 50.84 0.0M
2025-07-09 49.00 50.06 49.00 49.85 0.0M
2025-07-08 48.47 49.26 48.27 49.26 0.0M
2025-07-07 48.25 48.61 48.15 48.50 0.0M
2025-07-04 48.78 48.78 48.32 48.38 0.0M
2025-07-03 49.08 49.57 48.95 49.06 0.0M
2025-07-02 48.49 49.21 48.49 49.00 0.1M
2025-07-01 48.00 48.20 47.56 48.19 0.0M
2025-06-30 48.87 48.87 48.23 48.23 0.0M
2025-06-27 47.64 48.94 47.62 48.90 0.0M
2025-06-26 47.39 47.40 46.64 46.96 0.0M
2025-06-25 47.63 47.97 47.39 47.43 0.0M
2025-06-24 47.78 47.78 47.23 47.25 0.0M
2025-06-23 46.48 46.74 46.40 46.60 0.0M
2025-06-20 46.77 47.22 46.75 46.86 0.0M
2025-06-19 46.85 46.90 46.48 46.56 0.2M
2025-06-18 47.41 47.43 46.87 47.16 0.0M
2025-06-17 47.82 48.14 47.55 47.55 0.0M
2025-06-16 48.11 48.29 47.92 47.94 0.0M
2025-06-13 48.26 48.47 48.01 48.17 0.0M
2025-06-12 49.45 49.45 48.82 49.27 0.0M
2025-06-11 50.46 50.48 49.84 49.95 0.1M
2025-06-10 49.88 50.25 49.65 50.23 0.0M
2025-06-09 49.39 49.55 49.27 49.35 0.0M
2025-06-06 49.29 49.52 49.21 49.39 0.1M
2025-06-05 49.72 49.74 49.02 49.45 0.1M
2025-06-04 49.66 49.70 49.21 49.40 0.0M
2025-06-03 49.39 49.67 48.86 49.67 0.0M
2025-06-02 49.78 49.78 49.09 49.31 0.0M
2025-05-30 50.55 50.90 50.38 50.38 0.0M
2025-05-29 51.22 51.40 50.49 50.62 0.1M
2025-05-28 50.51 50.85 50.38 50.74 0.0M
2025-05-27 50.26 50.86 50.26 50.43 0.0M
2025-05-26 50.31 50.51 50.08 50.51 0.0M
2025-05-23 51.21 51.21 49.09 49.56 0.0M
2025-05-22 51.60 51.60 50.98 51.14 0.0M
2025-05-21 51.65 51.90 51.37 51.90 0.0M
2025-05-20 51.31 52.17 51.13 52.08 0.2M
2025-05-19 51.37 51.54 51.16 51.39 0.0M
2025-05-16 51.79 51.89 51.39 51.47 0.1M
2025-05-15 51.91 51.91 51.44 51.61 0.0M
2025-05-14 52.24 52.24 51.53 51.81 0.1M
2025-05-13 51.30 52.17 51.30 52.17 0.0M
2025-05-12 51.41 52.18 50.99 51.15 0.0M
2025-05-09 49.90 50.11 49.78 49.97 0.0M
2025-05-08 48.46 49.55 48.46 49.55 0.0M
2025-05-07 48.45 48.94 48.03 48.31 0.0M
2025-05-06 48.25 48.43 47.36 48.25 0.0M
2025-05-05 47.85 48.19 47.85 48.04 0.0M
2025-05-02 47.99 48.10 47.32 48.10 0.0M
2025-04-30 47.51 48.17 46.73 47.12 0.0M
2025-04-29 47.46 47.83 47.41 47.68 0.0M
2025-04-28 48.00 48.20 47.65 47.65 0.0M
2025-04-25 47.71 47.85 47.32 47.58 0.0M
2025-04-24 46.22 47.11 46.07 47.11 0.0M
2025-04-23 46.21 46.68 46.17 46.25 0.0M
2025-04-22 44.75 45.31 44.37 45.31 0.1M
2025-04-17 44.48 44.61 44.07 44.61 0.0M
2025-04-16 44.06 44.45 43.67 44.45 0.0M
2025-04-15 44.73 44.93 44.42 44.68 0.1M
2025-04-14 43.75 44.17 43.54 44.00 0.0M
2025-04-11 43.49 43.49 42.18 43.02 0.1M
2025-04-10 45.06 45.07 43.00 43.00 0.0M
2025-04-09 42.12 43.28 41.77 41.90 0.0M
2025-04-08 43.84 43.91 42.96 43.40 0.1M
2025-04-07 42.67 44.56 42.22 43.12 0.0M
2025-04-04 46.08 46.23 44.00 44.83 0.1M
2025-04-03 47.46 48.32 46.24 46.30 2.0M
2025-04-02 47.88 48.22 47.66 48.22 0.0M
2025-04-01 48.25 48.61 47.80 48.27 0.0M
2025-03-31 48.43 48.47 47.36 47.81 0.1M
2025-03-28 49.48 49.87 48.90 49.05 0.0M
2025-03-27 48.36 49.51 48.18 49.42 0.0M
2025-03-26 51.41 51.41 49.98 49.98 0.0M
2025-03-25 51.47 51.75 51.09 51.28 0.0M
2025-03-24 51.42 51.42 50.49 50.88 0.1M
2025-03-21 51.18 51.18 50.20 50.56 3.1M
2025-03-20 52.32 52.32 51.09 51.26 0.0M
2025-03-19 52.42 52.66 52.05 52.38 0.0M
2025-03-18 52.49 53.12 52.49 52.65 0.0M
2025-03-17 51.86 52.50 51.86 52.21 0.0M
2025-03-14 50.99 52.26 50.80 51.88 0.0M
2025-03-13 51.88 52.17 51.19 51.51 0.1M
2025-03-12 52.09 52.46 51.73 52.38 0.0M
2025-03-11 53.11 53.72 51.67 52.09 1.0M
2025-03-10 52.84 53.63 52.26 53.14 2.8M
2025-03-07 53.10 53.10 51.90 52.44 0.0M
2025-03-06 52.73 53.41 52.66 53.18 0.0M
2025-03-05 52.35 52.94 52.16 52.16 0.1M
2025-03-04 52.60 52.79 50.76 51.14 0.1M
2025-03-03 53.66 55.00 53.33 54.09 0.0M
2025-02-28 52.79 53.78 52.60 53.75 0.0M
2025-02-27 53.86 53.90 53.27 53.45 0.1M
2025-02-26 55.28 55.58 54.92 55.50 0.0M
2025-02-25 54.58 55.49 54.58 55.21 0.0M
2025-02-24 55.15 55.19 54.68 55.00 0.0M
2025-02-21 54.58 54.62 54.25 54.51 0.0M
2025-02-20 54.29 54.93 54.23 54.56 0.0M
2025-02-19 55.28 55.53 54.59 54.59 0.0M
2025-02-18 55.62 55.71 55.35 55.48 0.0M
2025-02-17 55.10 55.59 55.03 55.46 0.0M
2025-02-14 54.54 55.50 54.50 55.03 0.0M
2025-02-13 53.32 54.85 53.32 54.85 0.1M
2025-02-12 52.19 52.56 52.19 52.30 0.0M
2025-02-11 52.07 52.16 51.61 52.16 0.1M
2025-02-10 51.74 52.07 51.63 51.99 0.1M
2025-02-07 51.86 52.45 51.31 51.43 0.1M
2025-02-06 51.45 52.31 51.44 52.30 0.0M
2025-02-05 51.91 51.91 51.10 51.57 0.0M
2025-02-04 50.95 52.25 50.45 52.23 0.0M
2025-02-03 50.05 51.16 49.97 51.12 0.0M
2025-01-31 52.40 52.51 52.12 52.27 0.0M
2025-01-30 51.96 52.39 51.87 52.36 0.0M
2025-01-29 51.83 52.21 51.83 51.92 0.0M
2025-01-28 52.42 52.73 51.84 51.92 0.0M
2025-01-27 51.64 52.11 51.49 52.02 0.0M
2025-01-24 51.39 52.22 51.39 51.64 0.0M
2025-01-23 51.25 51.25 50.87 51.00 0.0M
2025-01-22 51.02 51.57 51.02 51.24 0.0M
2025-01-21 51.05 51.46 51.05 51.25 0.0M
2025-01-20 51.09 51.98 50.66 51.62 0.0M
2025-01-17 50.63 51.46 50.63 51.08 0.2M
2025-01-16 51.20 51.34 50.54 50.54 0.1M
2025-01-15 49.90 50.96 49.79 50.81 0.0M
2025-01-14 49.87 50.30 49.87 49.87 0.0M
2025-01-13 49.96 49.96 49.08 49.41 0.1M
2025-01-10 49.51 50.48 49.35 49.81 0.0M
2025-01-09 49.38 49.68 49.29 49.58 0.0M
2025-01-08 50.02 50.34 49.64 49.95 0.1M
2025-01-07 49.98 50.49 49.95 50.37 0.0M
2025-01-06 49.49 51.20 49.49 50.33 0.1M
2025-01-03 49.66 49.66 48.65 48.87 0.0M
2025-01-02 50.12 50.12 49.10 49.74 0.0M