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
2024-12-30 51.97 52.12 51.96 52.07 0.0M
2024-12-27 51.76 52.30 51.76 52.30 0.0M
2024-12-23 51.52 51.78 51.41 51.78 0.0M
2024-12-20 51.43 51.92 51.09 51.86 0.0M
2024-12-19 52.39 52.67 51.90 52.02 0.0M
2024-12-18 53.59 53.59 53.10 53.15 0.0M
2024-12-17 53.55 53.67 53.30 53.65 0.0M
2024-12-16 54.39 54.50 53.78 54.00 0.0M
2024-12-13 55.08 55.20 54.25 54.31 0.0M
2024-12-12 56.88 56.94 55.50 55.55 0.2M
2024-12-11 55.91 56.54 55.80 56.54 0.1M
2024-12-10 56.16 56.54 55.99 56.38 0.1M
2024-12-09 55.72 57.24 55.59 56.82 2.8M
2024-12-06 55.08 55.27 54.80 54.89 0.0M
2024-12-05 55.33 55.90 55.26 55.29 0.0M
2024-12-04 55.28 55.53 55.09 55.37 0.0M
2024-12-03 55.49 55.90 55.43 55.48 0.0M
2024-12-02 54.39 55.21 54.39 55.03 0.0M
2024-11-29 54.18 54.49 53.84 54.49 0.0M
2024-11-28 53.69 53.71 53.39 53.64 0.0M
2024-11-27 53.97 54.13 53.37 53.57 0.0M
2024-11-26 54.02 54.28 53.55 53.65 0.0M
2024-11-25 54.76 54.90 54.56 54.69 0.0M
2024-11-22 54.06 54.26 53.56 54.17 0.0M
2024-11-21 53.85 53.85 53.43 53.83 0.0M
2024-11-20 53.86 54.09 53.82 53.85 0.0M
2024-11-19 54.32 54.32 53.14 53.52 0.0M
2024-11-18 53.60 53.83 53.26 53.67 0.0M
2024-11-15 52.55 53.71 52.49 53.28 0.0M
2024-11-14 52.19 52.94 52.00 52.74 0.0M
2024-11-13 52.79 52.95 52.25 52.51 0.0M
2024-11-12 53.74 53.74 52.20 52.34 0.1M
2024-11-11 55.29 55.41 54.44 54.51 0.0M
2024-11-08 56.66 56.67 54.95 55.07 0.0M
2024-11-07 56.27 57.58 56.27 57.33 0.0M
2024-11-06 55.38 56.80 54.89 55.36 0.0M
2024-11-05 55.57 55.74 55.45 55.64 0.0M
2024-11-04 55.60 55.60 55.12 55.12 0.0M
2024-11-01 54.92 55.37 54.83 55.22 0.0M
2024-10-31 55.33 55.33 54.42 54.75 0.0M
2024-10-30 56.13 56.43 55.40 55.40 0.0M
2024-10-29 56.10 57.15 55.88 56.53 0.0M
2024-10-28 56.44 56.46 56.03 56.31 0.0M
2024-10-25 55.14 56.16 54.96 56.04 0.0M
2024-10-24 55.33 56.10 55.01 55.01 0.0M
2024-10-23 55.56 55.68 54.87 54.99 0.0M
2024-10-22 55.58 55.85 55.06 55.85 1.9M
2024-10-21 55.81 56.13 55.18 55.21 0.0M
2024-10-18 55.72 56.15 55.56 55.61 0.0M
2024-10-17 54.40 55.02 54.18 54.89 0.0M
2024-10-16 55.09 55.45 54.86 54.86 0.0M
2024-10-15 55.72 55.72 54.84 54.99 0.0M
2024-10-14 57.17 57.23 56.39 56.92 0.0M
2024-10-11 56.68 57.32 56.68 57.13 0.0M
2024-10-10 56.68 56.72 56.13 56.72 0.0M
2024-10-09 56.53 56.78 56.08 56.73 0.1M
2024-10-08 56.92 56.93 56.16 56.28 0.7M
2024-10-07 58.94 59.03 58.53 59.00 0.0M
2024-10-04 58.35 59.11 58.28 58.98 0.0M
2024-10-03 58.90 58.92 58.17 58.38 0.0M
2024-10-02 59.61 59.64 59.05 59.41 0.1M
2024-10-01 58.94 59.46 58.50 58.87 0.1M
2024-09-30 59.95 60.00 58.74 58.96 0.0M
2024-09-27 59.29 59.29 58.84 59.07 0.1M
2024-09-26 57.95 59.01 57.95 58.77 0.1M
2024-09-25 56.27 56.70 56.08 56.28 0.0M
2024-09-24 55.84 56.53 55.84 56.29 0.1M
2024-09-23 53.38 53.87 53.02 53.85 0.0M
2024-09-20 54.59 54.59 53.37 53.37 0.0M
2024-09-19 54.26 55.49 54.26 54.85 0.0M
2024-09-18 52.95 53.32 52.79 53.20 0.0M
2024-09-17 52.83 53.36 52.83 53.20 0.0M
2024-09-16 52.32 52.77 52.14 52.77 0.0M
2024-09-13 52.15 52.63 51.98 52.58 0.0M
2024-09-12 51.82 52.27 51.59 51.94 0.0M
2024-09-11 51.35 51.48 50.62 50.82 0.0M
2024-09-10 50.89 51.30 50.43 50.63 0.0M
2024-09-09 51.25 51.28 50.91 51.03 0.1M
2024-09-06 51.70 51.70 50.58 50.71 0.0M
2024-09-05 51.46 52.24 51.46 51.90 0.1M
2024-09-04 51.82 52.17 51.73 51.92 0.0M
2024-09-03 53.89 53.89 52.25 52.48 2.0M
2024-09-02 53.79 54.42 53.50 54.18 0.0M
2024-08-30 54.60 54.92 54.20 54.26 0.0M
2024-08-29 54.02 54.36 53.97 54.32 0.0M
2024-08-28 54.21 54.21 53.82 53.83 0.0M
2024-08-27 54.70 54.91 54.51 54.51 0.1M
2024-08-26 54.23 54.89 54.23 54.44 0.0M
2024-08-23 53.97 54.16 53.71 54.10 0.0M
2024-08-22 53.97 54.02 53.54 53.65 0.0M
2024-08-21 54.36 54.58 54.19 54.27 0.0M
2024-08-20 53.97 54.24 53.70 53.79 0.0M
2024-08-19 53.22 54.06 53.22 53.98 0.0M
2024-08-16 53.11 53.17 52.53 52.98 0.0M
2024-08-15 52.36 53.23 52.31 53.02 0.0M
2024-08-14 52.30 52.38 52.00 52.16 0.0M
2024-08-13 52.94 52.94 52.47 52.75 0.0M
2024-08-12 52.87 53.12 52.82 52.91 0.0M
2024-08-09 53.17 53.52 52.63 52.63 0.0M
2024-08-08 51.57 52.42 51.14 52.42 0.0M
2024-08-07 51.80 52.56 51.80 52.30 0.0M
2024-08-06 52.13 52.19 51.24 51.70 0.0M
2024-08-05 51.03 51.89 50.72 51.69 0.0M
2024-08-02 54.13 54.25 52.83 53.11 0.0M
2024-08-01 56.18 56.18 54.58 54.67 0.0M
2024-07-31 55.54 56.09 55.35 55.93 0.2M
2024-07-30 54.96 55.00 54.46 54.76 0.0M
2024-07-29 55.99 55.99 55.35 55.35 0.0M
2024-07-26 55.40 56.01 55.22 55.69 0.0M
2024-07-25 54.50 55.20 54.07 55.17 0.0M
2024-07-24 54.75 55.35 54.75 55.13 0.0M
2024-07-23 55.23 55.28 54.84 54.98 0.0M
2024-07-22 55.91 56.14 55.75 55.85 0.0M
2024-07-19 56.15 56.15 55.60 55.72 0.0M
2024-07-18 57.68 57.70 56.93 56.93 0.0M
2024-07-17 57.32 57.86 57.32 57.48 0.0M
2024-07-16 58.25 58.25 57.23 57.77 0.0M
2024-07-15 60.46 60.46 59.34 59.71 0.0M
2024-07-12 60.26 60.81 60.15 60.70 0.1M
2024-07-11 60.07 60.45 59.73 60.08 0.0M
2024-07-10 59.56 60.08 59.49 60.08 0.0M
2024-07-09 60.29 60.40 59.60 59.76 0.0M
2024-07-08 60.03 60.30 59.91 60.00 0.0M
2024-07-05 61.10 61.10 60.22 60.48 0.0M
2024-07-04 60.74 61.10 60.68 60.92 0.0M
2024-07-03 60.18 60.80 60.07 60.62 0.0M
2024-07-02 59.34 59.41 58.88 59.29 0.0M
2024-07-01 59.76 60.20 59.76 59.79 0.0M
2024-06-28 59.84 60.29 59.69 59.75 0.0M
2024-06-27 59.88 59.90 59.68 59.73 0.0M
2024-06-26 60.73 61.29 60.16 60.16 0.0M
2024-06-25 60.56 60.80 60.38 60.46 0.0M
2024-06-24 60.08 60.82 59.77 60.52 0.0M
2024-06-21 60.61 60.78 60.10 60.16 0.0M
2024-06-20 60.10 60.93 60.10 60.88 0.0M
2024-06-19 59.85 60.25 59.85 60.00 0.0M
2024-06-18 59.51 59.66 58.92 59.61 0.0M
2024-06-17 59.05 59.38 58.80 59.08 0.0M
2024-06-14 60.29 60.29 59.31 59.54 0.0M
2024-06-13 60.21 60.31 59.86 60.21 0.0M
2024-06-12 60.47 61.11 60.47 60.55 0.0M
2024-06-11 61.02 61.02 59.98 60.34 0.0M
2024-06-10 60.66 61.47 60.66 61.47 0.0M
2024-06-07 61.50 61.50 60.66 61.02 0.0M
2024-06-06 61.31 61.67 61.00 61.67 0.0M
2024-06-05 61.35 61.41 60.65 60.94 0.0M
2024-06-04 62.33 62.33 61.13 61.22 0.0M
2024-06-03 63.36 63.36 62.50 62.71 0.0M
2024-05-31 62.83 62.94 62.52 62.82 0.0M
2024-05-30 61.55 62.75 61.46 62.73 0.1M
2024-05-29 63.43 63.43 62.27 62.35 0.1M
2024-05-28 64.15 64.15 63.67 63.72 0.0M
2024-05-27 63.61 63.95 63.61 63.88 0.0M
2024-05-24 63.44 63.90 63.32 63.71 0.0M
2024-05-23 64.12 64.52 63.75 63.91 0.0M
2024-05-22 65.31 65.31 64.00 64.30 0.1M
2024-05-21 65.05 65.70 65.00 65.60 0.0M
2024-05-20 65.27 65.54 64.84 65.28 0.0M
2024-05-17 63.92 64.92 63.88 64.90 0.0M
2024-05-16 63.59 63.85 63.27 63.82 0.0M
2024-05-15 63.90 64.00 62.85 63.26 0.0M
2024-05-14 62.92 63.32 62.59 63.31 0.0M
2024-05-13 63.10 63.28 62.69 63.02 0.0M
2024-05-10 63.33 63.93 63.33 63.40 0.0M
2024-05-09 62.09 62.80 62.08 62.65 0.0M
2024-05-08 62.45 62.45 61.72 61.97 0.0M
2024-05-07 62.52 62.77 62.42 62.67 0.0M
2024-05-06 62.13 62.47 62.09 62.47 0.0M
2024-05-03 62.04 62.51 61.64 61.92 0.0M
2024-05-02 61.98 61.98 61.02 61.52 0.0M
2024-04-30 62.43 62.43 61.50 61.72 0.1M
2024-04-29 61.96 62.44 61.86 62.44 0.0M
2024-04-26 61.34 62.19 61.10 61.49 0.1M
2024-04-25 60.96 61.06 60.04 60.60 0.0M
2024-04-24 59.43 59.68 59.11 59.40 0.0M
2024-04-23 58.74 58.78 58.00 58.49 0.0M
2024-04-22 59.35 59.56 59.08 59.20 0.0M
2024-04-19 58.87 59.50 58.70 59.34 0.1M
2024-04-18 59.14 59.51 59.14 59.36 0.0M
2024-04-17 59.11 59.84 59.01 59.08 0.1M
2024-04-16 58.95 59.04 57.93 58.41 0.0M
2024-04-15 60.99 60.99 59.99 60.18 0.0M
2024-04-12 59.85 60.87 59.85 60.30 0.0M
2024-04-11 59.53 59.70 58.64 58.86 0.0M
2024-04-10 60.13 60.36 58.71 59.19 0.0M
2024-04-09 59.30 60.04 59.30 59.63 0.0M
2024-04-08 58.30 59.00 58.05 58.97 0.1M
2024-04-05 57.75 58.00 57.61 57.74 0.0M
2024-04-04 57.74 58.50 57.74 58.46 0.2M
2024-04-03 56.81 57.56 56.59 57.38 0.0M
2024-04-02 56.19 57.68 56.19 56.99 0.0M
2024-03-28 55.98 56.08 55.70 56.03 0.0M
2024-03-27 55.25 55.63 54.96 55.61 0.0M
2024-03-26 55.15 55.45 54.93 55.20 0.0M
2024-03-25 55.78 55.88 55.53 55.57 0.0M
2024-03-22 55.44 56.04 55.44 55.71 0.0M
2024-03-21 55.88 56.07 55.49 55.85 0.0M
2024-03-20 54.22 54.52 53.96 54.40 0.0M
2024-03-19 54.16 54.24 53.64 54.24 0.0M
2024-03-18 54.48 54.72 53.95 54.00 0.0M
2024-03-15 54.20 54.36 53.73 54.21 0.0M
2024-03-14 54.37 54.51 53.65 53.88 0.0M
2024-03-13 53.65 54.68 53.62 54.52 0.0M
2024-03-12 53.46 54.39 53.21 53.82 0.0M
2024-03-11 52.22 53.04 52.17 53.04 0.0M
2024-03-08 53.30 53.71 53.16 53.25 0.1M
2024-03-07 52.12 53.60 52.12 53.34 0.0M
2024-03-06 51.63 52.29 51.63 51.98 0.0M
2024-03-05 51.54 51.90 51.29 51.59 0.0M
2024-03-04 52.63 52.63 51.89 52.03 0.0M
2024-03-01 52.48 52.72 52.03 52.62 0.2M
2024-02-29 52.44 52.53 52.14 52.23 0.0M
2024-02-28 52.35 52.44 51.99 52.11 0.0M
2024-02-27 52.23 52.74 52.23 52.62 0.0M
2024-02-26 52.07 52.28 51.65 51.70 0.0M
2024-02-23 53.04 53.04 52.57 52.75 0.0M
2024-02-22 53.34 53.46 52.62 52.62 0.0M
2024-02-21 52.63 52.88 51.98 52.44 0.0M
2024-02-20 53.15 53.49 52.67 52.86 0.0M
2024-02-19 54.20 54.20 53.68 53.84 0.0M
2024-02-16 54.06 54.68 53.89 54.48 0.0M
2024-02-15 52.85 53.29 52.80 53.18 0.0M
2024-02-14 52.60 52.88 52.18 52.80 0.0M
2024-02-13 53.87 53.90 52.80 52.98 0.0M
2024-02-12 53.00 53.85 53.00 53.69 0.0M
2024-02-09 53.51 53.55 52.85 52.99 0.0M
2024-02-08 53.83 54.27 53.50 53.51 0.0M
2024-02-07 54.45 54.45 53.65 53.66 0.0M
2024-02-06 54.13 54.59 53.72 54.29 0.0M
2024-02-05 54.11 54.62 53.46 53.67 0.0M
2024-02-02 55.25 55.34 54.50 54.55 0.0M
2024-02-01 55.09 55.48 54.96 55.19 0.0M
2024-01-31 55.68 55.96 55.51 55.81 0.0M
2024-01-30 56.08 56.20 55.29 55.44 0.0M
2024-01-29 55.62 56.15 55.62 56.15 0.0M
2024-01-26 55.17 56.04 55.15 55.80 0.0M
2024-01-25 55.32 55.35 54.82 55.06 0.0M
2024-01-24 55.16 55.33 54.96 55.16 0.0M
2024-01-23 53.89 54.42 53.70 54.03 0.1M
2024-01-22 53.76 53.76 53.00 53.15 0.0M
2024-01-19 54.71 54.71 53.60 53.61 0.0M
2024-01-18 54.41 54.67 54.20 54.47 0.0M
2024-01-17 53.99 54.18 53.63 53.99 0.0M
2024-01-16 55.14 55.54 54.98 55.19 0.1M
2024-01-15 56.39 56.39 55.59 55.62 0.0M
2024-01-12 56.27 56.43 56.01 56.18 0.0M
2024-01-11 56.84 56.84 55.65 55.65 0.0M
2024-01-10 56.39 56.56 56.02 56.05 0.0M
2024-01-09 57.29 57.29 56.48 56.67 0.0M
2024-01-08 57.46 57.50 56.74 57.45 0.0M
2024-01-05 57.37 57.99 57.04 57.72 0.0M
2024-01-04 57.69 57.96 57.40 57.65 0.0M
2024-01-03 58.22 58.22 57.07 57.47 0.0M
2024-01-02 59.40 59.40 58.33 58.72 0.0M