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
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 57.07 57.21 57.07 57.12 0.0M
2023-12-28 57.17 57.17 56.90 56.93 0.0M
2023-12-27 56.86 57.37 56.86 57.12 0.0M
2023-12-22 57.20 57.38 57.08 57.15 0.0M
2023-12-21 56.82 57.18 56.76 57.17 0.0M
2023-12-20 57.96 58.01 57.49 57.65 0.0M
2023-12-19 57.89 57.94 57.56 57.74 0.0M
2023-12-18 58.22 58.22 57.75 57.93 0.0M
2023-12-15 58.80 59.47 58.63 58.69 0.0M
2023-12-14 58.31 58.65 58.21 58.32 0.0M
2023-12-13 57.71 57.94 57.32 57.32 0.0M
2023-12-12 58.39 58.44 57.86 57.86 0.0M
2023-12-11 57.93 58.26 57.82 58.15 0.0M
2023-12-08 57.31 58.11 57.31 58.05 0.0M
2023-12-07 57.41 57.50 57.21 57.40 0.0M
2023-12-06 56.78 57.90 56.65 57.60 0.0M
2023-12-05 55.77 56.44 55.71 56.44 0.0M
2023-12-04 55.47 55.85 55.42 55.76 0.0M
2023-12-01 55.49 55.64 55.31 55.64 0.0M
2023-11-30 55.62 55.63 55.22 55.36 0.0M
2023-11-29 54.55 55.54 54.55 55.51 0.0M
2023-11-28 54.05 54.22 53.85 54.22 0.0M
2023-11-27 54.46 54.46 54.06 54.31 0.1M
2023-11-24 53.92 54.57 53.92 54.57 0.0M
2023-11-23 54.41 54.44 54.15 54.16 0.0M
2023-11-22 54.26 54.51 54.23 54.35 0.0M
2023-11-21 54.82 54.83 54.01 54.04 0.0M
2023-11-20 54.76 54.89 54.38 54.88 0.0M
2023-11-17 54.03 54.60 54.03 54.47 0.0M
2023-11-16 54.71 54.96 53.99 53.99 0.0M
2023-11-15 54.33 54.85 54.33 54.83 0.0M
2023-11-14 53.15 54.18 53.09 54.18 0.0M
2023-11-13 52.58 52.81 52.31 52.81 0.0M
2023-11-10 52.40 52.40 51.95 52.22 0.0M
2023-11-09 52.89 53.17 52.76 52.79 0.0M
2023-11-08 52.08 52.91 52.08 52.86 0.0M
2023-11-07 52.69 52.90 52.19 52.33 0.0M
2023-11-06 53.35 53.46 52.86 52.93 0.0M
2023-11-03 52.83 53.37 52.83 53.11 0.0M
2023-11-02 51.12 52.32 51.12 52.31 0.1M
2023-11-01 50.78 50.99 50.28 50.73 0.0M
2023-10-31 49.70 50.46 49.61 50.19 0.0M
2023-10-30 50.06 50.40 49.72 49.85 0.0M
2023-10-27 50.71 50.98 49.93 50.04 0.0M
2023-10-26 50.29 50.74 49.93 50.53 0.0M
2023-10-25 51.86 51.89 51.30 51.67 0.0M
2023-10-24 52.11 52.11 51.89 51.96 0.0M
2023-10-23 52.16 52.44 51.58 52.44 0.0M
2023-10-20 52.63 52.96 52.23 52.35 0.0M
2023-10-19 53.92 53.92 53.08 53.29 0.0M
2023-10-18 55.05 55.15 54.39 54.39 0.0M
2023-10-17 54.84 55.01 54.61 55.01 0.0M
2023-10-16 55.05 55.16 54.39 55.09 0.0M
2023-10-13 55.40 55.43 54.84 54.84 0.0M
2023-10-12 55.64 55.81 55.35 55.35 0.0M
2023-10-11 54.80 55.71 54.80 55.31 0.0M
2023-10-10 54.23 55.14 54.23 54.98 0.0M
2023-10-09 53.65 53.75 53.31 53.64 0.0M
2023-10-06 53.88 54.18 53.62 54.09 0.0M
2023-10-05 53.99 54.13 53.73 53.75 0.0M
2023-10-04 53.23 53.93 53.00 53.92 0.0M
2023-10-03 54.57 54.73 53.91 53.91 0.0M
2023-10-02 55.10 55.14 54.54 54.77 0.0M
2023-09-29 54.86 55.30 54.81 54.81 0.0M
2023-09-28 54.22 54.83 53.82 54.83 0.0M
2023-09-27 54.24 54.52 54.15 54.26 0.0M
2023-09-26 54.90 54.90 54.35 54.35 0.0M
2023-09-25 55.34 55.36 54.65 55.06 0.0M
2023-09-22 55.35 55.67 55.16 55.61 0.0M
2023-09-21 56.29 56.29 55.50 55.71 0.0M
2023-09-20 55.75 56.79 55.75 56.67 0.0M
2023-09-19 55.28 55.66 55.28 55.57 0.0M
2023-09-18 55.93 55.93 54.79 55.01 0.0M
2023-09-15 55.36 56.02 55.27 55.90 0.0M
2023-09-14 54.98 55.18 54.47 55.07 0.0M
2023-09-13 55.12 56.58 55.12 55.36 0.0M
2023-09-12 55.11 55.72 54.90 55.39 0.1M
2023-09-11 54.64 55.01 54.54 54.96 0.0M
2023-09-08 54.38 54.41 53.53 54.36 0.0M
2023-09-07 54.59 54.78 54.19 54.21 0.0M
2023-09-06 54.64 55.05 54.51 54.69 0.0M
2023-09-05 53.91 54.90 53.90 54.88 0.0M
2023-09-04 54.56 54.81 54.31 54.35 0.0M
2023-09-01 55.23 55.23 54.11 54.20 0.0M
2023-08-31 55.69 55.91 55.59 55.59 0.0M
2023-08-30 55.92 56.09 55.53 55.60 0.0M
2023-08-29 55.38 55.82 55.20 55.82 0.0M
2023-08-28 55.28 55.31 54.83 55.18 0.0M
2023-08-25 54.51 55.02 54.50 54.85 0.0M
2023-08-24 55.81 55.81 54.71 54.71 0.0M
2023-08-23 55.52 55.53 55.02 55.27 0.0M
2023-08-22 55.64 55.93 55.47 55.51 0.0M
2023-08-21 54.83 55.47 54.83 55.32 0.0M
2023-08-18 54.62 54.80 54.26 54.69 0.0M
2023-08-17 55.53 55.55 55.09 55.16 0.0M
2023-08-16 55.51 56.12 55.40 55.71 0.0M
2023-08-15 56.21 56.21 55.46 55.51 0.0M
2023-08-14 55.77 56.35 55.68 56.14 0.0M
2023-08-11 56.55 56.79 56.04 56.10 0.0M
2023-08-10 57.10 57.55 57.02 57.16 0.0M
2023-08-09 57.35 57.48 56.63 56.63 0.0M
2023-08-08 57.45 57.87 56.51 56.90 0.0M
2023-08-07 57.52 58.05 57.40 57.75 0.0M
2023-08-04 58.02 58.13 57.75 58.00 0.0M
2023-08-03 57.87 58.07 57.40 57.88 0.0M
2023-08-02 57.76 58.67 57.67 58.44 0.0M
2023-08-01 59.53 59.60 58.21 58.74 0.0M
2023-07-31 60.14 60.21 59.74 59.75 0.0M
2023-07-28 59.24 60.05 58.96 60.05 0.0M
2023-07-27 57.91 59.55 57.67 59.51 0.0M
2023-07-26 58.38 58.38 57.40 58.08 0.0M
2023-07-25 58.67 58.81 58.28 58.37 0.0M
2023-07-24 57.92 58.60 57.92 58.56 0.0M
2023-07-21 57.83 58.46 57.83 58.01 0.0M
2023-07-20 57.81 58.13 57.75 58.10 0.0M
2023-07-19 58.32 58.53 57.86 58.18 0.0M
2023-07-18 57.89 58.30 57.77 58.10 0.0M
2023-07-17 57.65 58.08 57.63 57.99 0.0M
2023-07-14 60.21 60.39 60.07 60.37 0.0M
2023-07-13 60.13 60.68 60.09 60.43 0.0M
2023-07-12 59.73 60.25 59.60 60.24 0.0M
2023-07-11 59.23 59.58 58.85 59.58 0.0M
2023-07-10 59.03 59.54 58.84 59.37 0.0M
2023-07-07 58.67 59.38 58.59 59.35 0.0M
2023-07-06 59.81 59.94 58.68 58.87 0.0M
2023-07-05 59.78 60.47 59.78 60.47 0.0M
2023-07-04 60.81 60.81 60.09 60.23 0.0M
2023-07-03 60.98 61.18 60.55 60.58 0.0M
2023-06-30 60.45 60.71 60.35 60.64 0.0M
2023-06-29 59.73 60.47 59.64 60.11 0.0M
2023-06-28 58.71 59.35 58.69 59.29 0.0M
2023-06-27 58.82 58.82 57.91 58.42 0.0M
2023-06-26 58.42 58.53 57.84 58.51 0.0M
2023-06-23 58.40 58.59 58.03 58.42 0.0M
2023-06-22 58.44 58.66 58.10 58.65 0.0M
2023-06-21 59.90 60.29 59.38 59.38 0.0M
2023-06-20 60.06 60.30 59.61 59.76 0.0M
2023-06-19 60.71 60.98 60.42 60.61 0.0M
2023-06-16 60.94 61.06 60.70 60.99 0.0M
2023-06-15 60.90 60.97 60.26 60.87 0.0M
2023-06-14 60.76 61.51 60.76 61.17 0.0M
2023-06-13 60.55 60.58 60.12 60.58 0.0M
2023-06-12 59.47 60.00 59.47 59.96 0.0M
2023-06-09 59.20 59.40 59.06 59.07 0.0M
2023-06-08 58.53 59.70 58.53 59.21 0.0M
2023-06-07 58.37 58.63 57.89 58.59 0.0M
2023-06-06 58.21 58.45 58.00 58.42 0.0M
2023-06-05 58.20 58.47 58.00 58.38 0.0M
2023-06-02 57.17 58.44 57.07 58.31 0.0M
2023-06-01 56.41 56.98 56.24 56.70 0.0M
2023-05-31 56.67 57.05 55.80 56.00 0.0M
2023-05-30 57.49 58.05 57.40 57.44 0.0M
2023-05-29 58.11 58.21 57.37 57.58 0.0M
2023-05-26 57.22 57.89 56.80 57.81 0.0M
2023-05-25 56.68 56.96 56.24 56.70 0.0M
2023-05-24 57.61 57.61 56.63 56.79 0.0M
2023-05-23 58.27 58.36 57.96 58.20 0.1M
2023-05-22 58.25 58.56 58.21 58.42 0.0M
2023-05-19 57.83 58.67 57.83 58.27 0.0M
2023-05-18 57.16 57.88 57.12 57.71 0.0M
2023-05-17 55.72 56.45 55.72 56.34 0.0M
2023-05-16 56.05 56.21 55.87 55.99 0.0M
2023-05-15 56.79 56.89 56.47 56.56 0.0M
2023-05-12 56.59 56.70 56.40 56.53 0.0M
2023-05-11 56.50 56.66 56.21 56.38 0.0M
2023-05-10 56.68 56.75 56.24 56.45 0.0M
2023-05-09 56.48 56.48 55.97 56.23 0.0M
2023-05-08 56.02 56.45 56.00 56.18 0.0M
2023-05-05 54.74 56.12 54.74 56.12 0.0M
2023-05-04 54.47 54.75 54.04 54.69 0.0M
2023-05-03 54.48 54.61 53.95 54.47 0.0M
2023-05-02 55.44 55.51 54.34 54.41 0.0M
2023-04-28 55.07 55.07 53.56 55.05 0.0M
2023-04-27 54.27 55.11 54.09 54.45 0.0M
2023-04-26 54.21 54.48 53.87 54.38 0.0M
2023-04-25 54.70 54.71 54.30 54.51 0.0M
2023-04-24 54.64 55.07 54.48 54.87 0.0M
2023-04-21 54.64 54.88 54.01 54.52 0.0M
2023-04-20 55.69 55.69 53.96 54.33 0.0M
2023-04-19 56.23 56.42 56.01 56.40 0.0M
2023-04-18 56.58 56.78 56.41 56.53 0.0M
2023-04-17 57.04 57.23 56.26 56.28 0.0M
2023-04-14 57.19 57.78 57.10 57.59 0.0M
2023-04-13 56.80 57.08 56.66 56.83 0.0M
2023-04-12 56.46 57.20 56.40 56.55 0.0M
2023-04-11 56.14 56.38 55.85 56.22 0.0M
2023-04-06 55.21 55.41 54.84 55.24 0.0M
2023-04-05 56.54 56.54 55.17 55.34 0.0M
2023-04-04 56.79 57.32 56.50 56.50 0.0M
2023-04-03 56.61 56.80 56.41 56.53 0.0M
2023-03-31 56.53 56.62 56.17 56.61 0.0M
2023-03-30 56.17 56.44 56.13 56.34 0.0M
2023-03-29 55.62 55.77 55.32 55.70 0.0M
2023-03-28 56.20 56.20 55.64 55.65 0.0M
2023-03-27 55.46 55.83 54.92 55.51 0.0M
2023-03-24 55.09 55.09 53.82 54.48 0.0M
2023-03-23 55.75 55.75 54.93 55.53 0.0M
2023-03-22 55.53 56.16 55.53 55.78 0.0M
2023-03-21 55.06 55.57 55.06 55.49 0.0M
2023-03-20 53.93 54.61 53.34 54.37 0.0M
2023-03-17 55.33 55.68 53.93 54.24 0.1M
2023-03-16 55.61 55.61 53.84 55.20 0.0M
2023-03-15 56.50 56.71 54.42 54.65 0.0M
2023-03-14 55.60 56.72 55.55 56.62 0.0M
2023-03-13 57.90 58.00 55.73 56.03 0.0M
2023-03-10 57.63 58.15 57.40 58.15 0.0M
2023-03-09 60.08 60.08 58.67 59.14 0.0M
2023-03-08 59.79 60.20 59.74 59.95 0.0M
2023-03-07 59.83 60.24 59.67 59.67 0.0M
2023-03-06 59.96 60.21 59.77 60.01 0.0M
2023-03-03 58.18 60.01 58.18 59.90 0.0M
2023-03-02 57.45 57.89 57.20 57.83 0.0M
2023-03-01 57.58 58.43 57.58 57.77 0.0M
2023-02-28 56.95 57.56 56.92 57.24 0.0M
2023-02-27 57.25 57.58 57.07 57.32 0.0M
2023-02-24 57.99 58.13 56.37 56.37 0.0M
2023-02-23 57.86 58.40 57.80 57.99 0.0M
2023-02-22 57.37 57.57 56.95 57.43 0.0M
2023-02-21 57.82 57.88 57.13 57.45 0.0M
2023-02-20 58.29 58.44 57.96 58.01 0.0M
2023-02-17 57.61 57.95 57.37 57.85 0.0M
2023-02-16 57.88 57.92 57.07 57.59 0.0M
2023-02-15 56.46 57.32 56.46 57.32 0.0M
2023-02-14 56.21 56.93 56.21 56.53 0.0M
2023-02-13 56.33 56.62 56.25 56.38 0.0M
2023-02-10 56.96 57.22 56.09 56.28 0.0M
2023-02-09 56.98 57.58 56.77 57.40 0.0M
2023-02-08 56.71 57.00 56.08 56.48 0.0M
2023-02-07 56.38 56.90 56.29 56.54 0.0M
2023-02-06 56.43 56.57 55.80 56.23 0.0M
2023-02-03 56.20 56.87 56.20 56.69 0.0M
2023-02-02 54.73 57.13 54.73 56.95 0.1M
2023-02-01 54.05 54.55 53.82 54.50 0.0M
2023-01-31 53.27 53.80 52.62 53.80 0.0M
2023-01-30 53.81 53.89 53.17 53.31 0.0M
2023-01-27 53.57 54.04 53.45 53.90 0.0M
2023-01-26 53.13 53.36 53.01 53.29 0.0M
2023-01-25 52.80 52.97 52.43 52.82 0.0M
2023-01-24 53.04 53.22 52.44 52.87 0.0M
2023-01-23 52.50 52.94 52.21 52.86 0.0M
2023-01-20 52.30 52.30 51.72 52.19 0.0M
2023-01-19 52.87 52.87 52.11 52.11 0.0M
2023-01-18 53.31 53.58 53.26 53.26 0.0M
2023-01-17 53.37 53.59 52.67 53.43 0.0M
2023-01-16 53.16 53.27 52.72 53.25 0.0M
2023-01-13 53.06 53.21 52.75 53.07 0.0M
2023-01-12 53.61 54.18 53.61 53.99 0.0M
2023-01-11 53.37 53.57 53.13 53.44 0.0M
2023-01-10 52.86 53.14 52.59 53.04 0.1M
2023-01-09 52.70 53.11 52.61 53.00 0.0M
2023-01-06 52.04 52.36 51.33 52.30 0.0M
2023-01-05 51.30 52.01 51.30 51.91 0.0M
2023-01-04 50.55 51.50 50.55 51.50 0.1M
2023-01-03 49.87 50.74 49.87 50.28 0.1M
2023-01-02 48.82 49.95 48.82 49.85 0.0M