iShares STOXX Europe 600 Basic Resources (DE) (SXPPEX)

SXPPEX
🏛️ 德国 →
55.87
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 59.04 59.08 58.64 58.72 0.0M
2023-12-28 59.32 59.32 58.75 58.92 0.0M
2023-12-27 58.96 59.35 58.90 58.95 0.0M
2023-12-22 58.32 59.00 58.32 58.78 0.0M
2023-12-21 58.43 58.70 58.10 58.48 0.0M
2023-12-20 59.16 59.16 58.47 58.60 0.0M
2023-12-19 58.06 58.88 58.06 58.79 0.0M
2023-12-18 57.61 58.30 57.53 58.06 0.0M
2023-12-15 57.59 58.33 57.59 57.61 0.0M
2023-12-14 57.17 57.49 56.26 56.90 0.0M
2023-12-13 55.22 55.57 54.99 55.08 0.1M
2023-12-12 56.32 56.43 55.00 55.42 0.0M
2023-12-11 56.03 56.48 55.82 55.99 0.0M
2023-12-08 57.41 57.70 56.35 56.35 0.0M
2023-12-07 57.17 57.83 56.87 57.72 0.0M
2023-12-06 57.28 57.70 57.19 57.31 0.0M
2023-12-05 56.83 56.84 56.02 56.44 0.0M
2023-12-04 57.64 57.64 56.94 57.09 0.0M
2023-12-01 57.03 58.48 56.96 58.48 0.0M
2023-11-30 56.63 56.63 55.72 56.02 0.0M
2023-11-29 56.19 56.82 56.02 56.05 0.0M
2023-11-28 55.80 56.32 55.63 56.32 0.0M
2023-11-27 55.97 56.21 55.77 56.12 0.0M
2023-11-24 56.14 56.34 55.99 56.34 0.0M
2023-11-23 56.43 56.56 56.36 56.40 0.0M
2023-11-22 56.91 56.93 56.16 56.22 0.0M
2023-11-21 57.22 57.22 56.54 56.66 0.0M
2023-11-20 56.62 56.76 56.22 56.76 0.0M
2023-11-17 55.98 56.71 55.98 56.47 0.0M
2023-11-16 56.07 56.26 55.40 55.44 0.0M
2023-11-15 56.16 57.13 55.96 56.34 0.0M
2023-11-14 54.10 55.81 53.78 55.52 0.0M
2023-11-13 53.58 53.78 53.34 53.61 0.0M
2023-11-10 53.67 53.67 52.74 53.20 0.0M
2023-11-09 53.64 54.17 53.50 53.98 0.0M
2023-11-08 53.85 54.07 53.74 53.74 0.0M
2023-11-07 54.96 54.96 53.96 54.13 0.0M
2023-11-06 55.22 55.63 55.22 55.38 0.0M
2023-11-03 55.09 55.28 54.67 55.07 0.0M
2023-11-02 54.34 55.09 54.23 54.69 0.0M
2023-11-01 53.90 54.18 53.48 53.69 0.0M
2023-10-31 53.64 54.07 53.37 53.67 0.0M
2023-10-30 53.68 54.04 53.68 53.72 0.0M
2023-10-27 53.38 53.83 53.23 53.48 0.0M
2023-10-26 52.59 53.19 52.59 53.08 0.0M
2023-10-25 52.70 53.18 52.36 52.84 0.0M
2023-10-24 51.87 52.42 51.40 52.27 0.0M
2023-10-23 51.19 51.19 50.34 51.04 0.0M
2023-10-20 52.50 52.59 51.30 51.50 0.0M
2023-10-19 53.69 53.81 53.13 53.29 0.0M
2023-10-18 55.35 55.35 53.72 53.94 0.0M
2023-10-17 55.41 55.49 54.55 55.49 0.0M
2023-10-16 55.72 56.07 55.14 55.91 0.0M
2023-10-13 56.18 56.20 55.38 55.39 0.0M
2023-10-12 56.58 56.98 55.86 55.86 0.0M
2023-10-11 56.08 56.57 56.08 56.15 0.0M
2023-10-10 54.89 56.51 54.89 56.15 0.0M
2023-10-09 54.37 54.62 53.90 54.54 0.0M
2023-10-06 54.09 54.60 53.84 54.60 0.0M
2023-10-05 53.71 53.90 53.49 53.78 0.0M
2023-10-04 53.90 54.73 53.42 53.79 0.0M
2023-10-03 55.44 55.60 54.18 54.24 0.0M
2023-10-02 56.71 57.09 55.54 55.76 0.0M
2023-09-29 56.25 57.05 56.25 56.43 0.0M
2023-09-28 55.17 56.23 54.88 56.18 0.0M
2023-09-27 54.63 55.29 54.63 54.90 0.0M
2023-09-26 54.66 55.24 54.26 54.70 0.0M
2023-09-25 54.36 54.93 54.05 54.93 0.0M
2023-09-22 55.12 55.77 55.00 55.28 0.0M
2023-09-21 55.86 55.93 55.12 55.21 0.0M
2023-09-20 56.17 56.71 55.88 56.68 0.0M
2023-09-19 56.14 56.55 55.99 56.08 0.0M
2023-09-18 56.77 56.77 56.00 56.14 0.0M
2023-09-15 56.64 57.20 56.53 56.70 0.0M
2023-09-14 54.40 56.08 54.40 55.98 0.0M
2023-09-13 53.89 53.99 53.49 53.75 0.0M
2023-09-12 54.27 54.28 53.80 54.00 0.0M
2023-09-11 53.88 54.45 53.88 54.28 0.0M
2023-09-08 53.31 53.31 52.47 53.01 0.0M
2023-09-07 53.94 53.94 53.00 53.21 0.0M
2023-09-06 54.44 54.48 54.03 54.34 0.0M
2023-09-05 54.69 55.05 54.51 54.70 0.0M
2023-09-04 55.39 55.60 54.85 54.93 0.0M
2023-09-01 54.21 54.94 54.00 54.64 0.0M
2023-08-31 53.90 54.22 53.74 53.84 0.0M
2023-08-30 53.79 53.81 53.43 53.62 0.0M
2023-08-29 53.02 53.44 52.78 53.37 0.0M
2023-08-28 52.33 52.91 52.33 52.65 0.0M
2023-08-25 52.22 52.67 51.95 52.12 0.0M
2023-08-24 53.00 53.00 51.75 52.10 0.0M
2023-08-23 52.66 52.77 52.35 52.70 0.0M
2023-08-22 51.70 52.62 51.60 52.25 0.0M
2023-08-21 51.00 51.43 51.00 51.26 0.0M
2023-08-18 51.32 51.39 50.72 51.12 0.0M
2023-08-17 51.83 52.28 51.63 51.82 0.1M
2023-08-16 50.95 51.47 50.79 51.36 0.0M
2023-08-15 52.22 52.22 51.16 51.38 0.0M
2023-08-14 52.44 52.82 51.87 52.17 0.1M
2023-08-11 53.27 53.29 52.77 52.96 0.0M
2023-08-10 53.71 54.17 53.71 53.75 0.0M
2023-08-09 54.20 54.24 53.78 53.82 0.0M
2023-08-08 53.55 53.62 52.90 53.36 0.0M
2023-08-07 54.47 54.62 53.98 54.31 0.0M
2023-08-04 54.39 54.83 54.18 54.83 0.0M
2023-08-03 54.29 54.66 53.70 54.66 0.1M
2023-08-02 55.41 55.42 54.51 54.66 0.0M
2023-08-01 56.35 56.51 56.07 56.10 0.0M
2023-07-31 56.60 56.98 56.19 56.90 0.0M
2023-07-28 56.42 56.66 56.00 56.23 0.0M
2023-07-27 56.39 57.49 56.39 56.90 0.0M
2023-07-26 56.98 57.19 56.50 56.74 0.0M
2023-07-25 56.77 58.15 56.77 57.87 0.0M
2023-07-24 54.79 55.49 54.55 55.49 0.0M
2023-07-21 55.21 55.27 54.77 54.97 0.0M
2023-07-20 55.32 56.23 55.32 55.85 0.0M
2023-07-19 55.28 55.37 54.61 54.97 0.0M
2023-07-18 55.45 55.65 54.78 55.59 0.0M
2023-07-17 55.46 55.91 55.20 55.32 0.0M
2023-07-14 58.16 58.18 57.73 57.89 0.0M
2023-07-13 57.60 58.72 57.40 58.42 0.0M
2023-07-12 55.72 57.44 55.59 57.40 0.0M
2023-07-11 54.98 55.47 54.87 55.33 0.0M
2023-07-10 54.30 54.70 53.93 54.37 0.0M
2023-07-07 54.01 54.90 53.93 54.69 0.0M
2023-07-06 55.34 55.44 53.76 53.94 0.1M
2023-07-05 55.92 56.17 55.76 55.97 0.0M
2023-07-04 56.28 56.68 56.02 56.62 0.0M
2023-07-03 55.82 56.70 55.82 56.38 0.0M
2023-06-30 55.15 55.43 55.04 55.17 0.0M
2023-06-29 54.70 54.79 54.40 54.75 0.0M
2023-06-28 55.53 55.53 54.36 54.75 0.1M
2023-06-27 56.26 56.26 54.64 55.41 0.0M
2023-06-26 54.94 55.49 54.60 55.38 0.0M
2023-06-23 55.51 55.61 54.74 54.85 0.0M
2023-06-22 55.34 56.15 55.29 55.90 0.0M
2023-06-21 56.68 56.72 55.90 56.16 0.0M
2023-06-20 58.15 58.15 56.92 57.04 0.0M
2023-06-19 59.17 59.17 58.36 58.36 0.0M
2023-06-16 60.23 60.23 59.37 59.64 0.1M
2023-06-15 59.69 60.07 59.10 60.03 0.0M
2023-06-14 58.61 60.92 58.61 60.31 0.2M
2023-06-13 58.01 58.90 57.90 58.83 0.0M
2023-06-12 57.57 57.89 57.00 57.23 0.0M
2023-06-09 57.90 58.11 57.50 57.93 0.0M
2023-06-08 57.74 58.10 57.62 57.70 0.0M
2023-06-07 56.90 57.95 56.76 57.43 0.0M
2023-06-06 56.98 57.28 56.46 57.19 0.0M
2023-06-05 56.87 57.16 56.36 56.69 0.0M
2023-06-02 55.82 57.33 55.59 56.93 0.1M
2023-06-01 54.32 54.81 54.06 54.73 0.0M
2023-05-31 53.73 54.35 53.62 53.62 0.0M
2023-05-30 55.09 55.56 54.23 54.26 0.0M
2023-05-29 55.50 55.56 55.29 55.33 0.0M
2023-05-26 55.14 55.37 54.92 55.16 0.0M
2023-05-25 54.10 54.78 53.83 53.83 0.0M
2023-05-24 54.60 54.62 53.95 54.22 0.0M
2023-05-23 55.62 55.99 55.45 55.49 0.0M
2023-05-22 55.69 56.03 55.48 55.84 0.0M
2023-05-19 56.19 56.62 55.99 55.99 0.0M
2023-05-18 56.03 56.04 55.34 55.68 0.0M
2023-05-17 55.51 56.11 55.39 55.94 0.0M
2023-05-16 55.82 56.19 55.51 55.61 0.0M
2023-05-15 55.99 56.32 55.73 56.23 0.0M
2023-05-12 55.31 55.69 55.18 55.48 0.0M
2023-05-11 56.48 56.96 55.06 55.32 0.0M
2023-05-10 57.48 58.04 56.72 56.79 0.0M
2023-05-09 57.65 57.65 56.87 57.23 0.0M
2023-05-08 56.72 57.81 56.72 57.65 0.0M
2023-05-05 55.83 56.89 55.83 56.89 0.0M
2023-05-04 56.02 56.29 55.25 55.49 0.0M
2023-05-03 56.01 56.25 55.91 56.20 0.0M
2023-05-02 56.91 56.97 55.58 55.58 0.0M
2023-04-28 56.40 56.79 55.67 56.78 0.0M
2023-04-27 56.10 56.70 56.10 56.46 0.0M
2023-04-26 56.14 56.75 55.84 56.26 0.0M
2023-04-25 56.73 56.73 55.60 55.87 0.0M
2023-04-24 57.30 58.00 57.30 57.64 0.0M
2023-04-21 59.02 59.02 57.79 57.86 0.0M
2023-04-20 59.94 60.15 59.59 60.15 0.0M
2023-04-19 60.88 60.97 60.22 60.50 0.0M
2023-04-18 60.74 61.26 60.69 61.19 0.0M
2023-04-17 60.53 60.70 60.17 60.30 0.0M
2023-04-14 60.50 60.50 59.73 59.77 0.0M
2023-04-13 59.67 60.42 59.60 60.14 0.0M
2023-04-12 59.53 60.29 59.51 59.69 0.0M
2023-04-11 59.29 60.00 58.86 59.97 0.0M
2023-04-06 58.56 58.59 57.79 57.95 0.0M
2023-04-05 58.85 58.85 57.71 57.95 0.1M
2023-04-04 59.84 59.84 58.57 58.57 0.0M
2023-04-03 60.00 60.00 58.95 59.08 0.0M
2023-03-31 60.03 60.06 59.17 59.79 0.0M
2023-03-30 59.23 60.07 59.13 59.58 0.0M
2023-03-29 58.43 58.92 58.09 58.92 0.0M
2023-03-28 58.34 58.36 57.74 58.22 0.0M
2023-03-27 58.02 58.02 56.57 57.42 0.0M
2023-03-24 57.60 57.60 56.24 57.19 0.0M
2023-03-23 58.03 58.25 57.03 57.84 0.0M
2023-03-22 57.85 58.09 57.66 57.95 0.0M
2023-03-21 58.84 59.12 58.00 58.09 0.0M
2023-03-20 56.65 58.36 55.98 58.21 0.1M
2023-03-17 58.16 58.70 56.28 56.47 0.2M
2023-03-16 57.79 57.79 55.81 56.90 0.0M
2023-03-15 59.74 59.99 56.91 56.91 0.0M
2023-03-14 59.43 60.46 58.99 60.46 0.0M
2023-03-13 60.88 60.91 58.49 59.44 0.0M
2023-03-10 60.37 61.08 60.10 60.85 0.0M
2023-03-09 62.18 62.18 61.45 61.45 0.0M
2023-03-08 61.77 62.62 61.70 62.57 0.0M
2023-03-07 63.65 63.71 61.80 61.84 0.0M
2023-03-06 64.58 64.58 63.07 63.45 0.1M
2023-03-03 64.65 65.61 64.58 65.10 0.0M
2023-03-02 63.64 64.03 63.21 63.80 0.0M
2023-03-01 64.08 64.47 63.49 63.76 0.0M
2023-02-28 61.22 62.48 61.22 62.27 0.0M
2023-02-27 61.38 61.84 61.06 61.59 0.0M
2023-02-24 62.68 62.68 60.92 60.92 0.0M
2023-02-23 63.83 63.83 62.78 62.78 0.0M
2023-02-22 64.17 64.43 63.10 63.74 0.0M
2023-02-21 65.73 65.73 64.94 65.14 0.0M
2023-02-20 65.05 66.10 64.98 66.07 0.0M
2023-02-17 64.40 64.67 64.26 64.41 0.0M
2023-02-16 64.91 65.13 64.12 64.91 0.0M
2023-02-15 63.92 64.53 63.33 64.38 0.0M
2023-02-14 64.34 65.15 64.34 64.72 0.0M
2023-02-13 64.00 64.64 63.47 64.48 0.0M
2023-02-10 64.82 65.41 63.78 64.01 0.0M
2023-02-09 66.04 66.33 65.50 65.53 0.0M
2023-02-08 66.63 66.79 65.48 65.48 0.0M
2023-02-07 65.38 66.10 65.34 65.90 0.0M
2023-02-06 65.73 65.85 64.68 65.19 0.0M
2023-02-03 65.60 66.60 65.60 66.15 0.0M
2023-02-02 65.90 66.55 65.52 65.96 0.0M
2023-02-01 66.48 66.65 65.66 65.91 0.0M
2023-01-31 66.60 66.85 65.44 66.39 0.0M
2023-01-30 67.03 67.30 66.77 67.12 0.0M
2023-01-27 67.48 67.79 66.90 67.50 0.0M
2023-01-26 67.96 68.12 67.31 67.85 0.0M
2023-01-25 67.49 67.91 66.90 67.55 0.0M
2023-01-24 68.38 68.38 66.78 67.55 0.0M
2023-01-23 67.74 68.53 67.60 67.90 0.0M
2023-01-20 67.62 67.62 66.60 67.32 0.0M
2023-01-19 67.15 67.30 66.14 66.75 0.0M
2023-01-18 67.12 68.52 66.86 68.03 0.0M
2023-01-17 66.07 66.49 65.58 66.49 0.0M
2023-01-16 66.34 66.36 65.88 65.88 0.0M
2023-01-13 66.56 67.07 66.07 66.55 0.0M
2023-01-12 65.72 66.97 65.72 66.48 0.0M
2023-01-11 65.91 66.39 65.40 65.44 0.0M
2023-01-10 65.11 65.82 65.05 65.37 0.0M
2023-01-09 65.38 66.07 65.38 66.04 0.0M
2023-01-06 63.95 64.90 63.49 64.90 0.0M
2023-01-05 61.71 63.60 61.71 63.07 0.0M
2023-01-04 63.21 63.21 61.66 61.84 0.0M
2023-01-03 63.14 63.65 62.77 62.85 0.0M
2023-01-02 62.78 63.61 62.78 63.61 0.0M