Market Access Stoxx® China A Minimum Variance Index UCITS ETF C EUR (M9SV)

M9SV
🏛️ 德国 →
136.92
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
2021-12-30 118.92 118.92 117.82 118.80 0.0M
2021-12-29 117.64 118.50 117.64 117.90 0.0M
2021-12-28 119.36 119.42 119.36 119.42 0.0M
2021-12-27 119.84 120.04 119.84 120.04 0.0M
2021-12-23 120.14 120.42 119.20 119.52 0.0M
2021-12-22 118.06 118.82 117.26 118.68 0.0M
2021-12-21 116.92 118.90 116.92 118.32 0.0M
2021-12-20 114.46 118.32 114.46 118.32 0.0M
2021-12-17 117.26 117.26 114.46 114.46 0.0M
2021-12-16 118.26 118.26 117.24 117.90 0.0M
2021-12-15 117.38 118.30 117.12 117.78 0.0M
2021-12-14 118.08 118.08 116.38 117.96 0.0M
2021-12-13 117.86 118.10 117.02 117.50 0.0M
2021-12-10 117.82 117.82 117.14 117.58 0.0M
2021-12-09 117.40 117.66 117.40 117.66 0.0M
2021-12-08 118.16 118.16 117.98 117.98 0.0M
2021-12-07 115.62 117.08 115.34 117.08 0.0M
2021-12-06 115.92 116.74 115.92 116.74 0.0M
2021-12-03 115.22 115.22 115.22 115.22 0.0M
2021-12-02 113.64 113.64 113.48 113.48 0.0M
2021-12-01 114.50 114.50 113.96 114.48 0.0M
2021-11-30 114.02 115.24 114.02 115.24 0.0M
2021-11-29 113.78 113.78 113.78 113.78 0.0M
2021-11-26 114.20 114.20 112.70 112.92 0.0M
2021-11-25 115.32 116.90 114.60 115.58 0.0M
2021-11-24 115.46 115.70 114.80 115.70 0.0M
2021-11-23 114.96 115.48 113.46 114.60 0.0M
2021-11-22 112.88 112.88 112.88 112.88 0.0M
2021-11-19 112.60 114.34 112.60 114.34 0.0M
2021-11-18 112.78 113.08 112.78 113.08 0.0M
2021-11-17 114.22 114.22 113.82 113.82 0.0M
2021-11-16 113.58 113.58 113.58 113.58 0.0M
2021-11-15 112.78 114.96 112.78 114.26 0.0M
2021-11-12 113.08 113.08 112.56 112.56 0.0M
2021-11-11 112.70 113.56 112.70 113.56 0.0M
2021-11-10 112.18 112.66 112.18 112.66 0.0M
2021-11-09 111.42 111.42 111.10 111.10 0.0M
2021-11-08 111.10 111.44 110.32 111.44 0.0M
2021-11-05 111.72 111.72 111.72 111.72 0.0M
2021-11-04 111.34 112.44 111.34 112.44 0.0M
2021-11-03 111.20 112.02 111.20 112.02 0.0M
2021-11-01 113.50 114.46 113.50 114.46 0.0M
2021-10-29 112.64 113.34 112.64 113.34 0.0M
2021-10-28 112.48 112.48 112.16 112.16 0.0M
2021-10-27 113.30 113.50 113.30 113.50 0.0M
2021-10-26 114.62 114.62 114.04 114.04 0.0M
2021-10-25 114.64 115.64 113.32 114.78 0.0M
2021-10-22 112.96 113.84 112.94 113.58 0.0M
2021-10-21 113.64 113.64 111.96 112.38 0.0M
2021-10-20 116.26 116.26 114.68 115.80 0.0M
2021-10-19 117.70 117.70 116.92 116.92 0.0M
2021-10-18 115.66 115.66 115.66 115.66 0.0M
2021-10-15 115.42 116.06 114.80 115.12 0.0M
2021-10-14 113.90 114.88 113.88 114.88 0.0M
2021-10-13 117.48 117.48 117.48 117.48 0.0M
2021-10-12 116.88 118.48 116.88 118.48 0.0M
2021-10-11 117.40 117.72 116.44 117.72 0.0M
2021-10-08 119.64 119.64 118.26 118.92 0.0M
2021-10-07 117.00 118.70 117.00 118.18 0.0M
2021-10-06 114.72 115.80 114.72 115.80 0.0M
2021-10-05 112.56 115.64 112.56 115.64 0.0M
2021-10-04 117.00 117.00 113.78 113.78 0.0M
2021-10-01 115.32 115.32 114.62 114.62 0.0M
2021-09-30 116.32 117.68 116.22 117.68 0.0M
2021-09-29 114.68 114.86 114.68 114.86 0.0M
2021-09-28 115.50 116.62 115.04 116.10 0.0M
2021-09-27 116.22 116.62 116.22 116.62 0.0M
2021-09-24 115.92 116.46 115.60 115.72 0.0M
2021-09-22 109.00 109.00 109.00 109.00 0.0M
2021-09-21 110.90 110.90 110.90 110.90 0.0M
2021-09-20 109.56 109.56 109.52 109.52 0.0M
2021-09-17 110.04 111.00 110.04 111.00 0.0M
2021-09-16 110.70 110.70 110.62 110.62 0.0M
2021-09-15 110.72 112.28 110.72 111.26 0.0M
2021-09-14 111.10 111.98 111.10 111.30 0.0M
2021-09-13 109.30 112.12 109.30 110.56 0.0M
2021-09-10 109.30 110.26 109.30 109.78 0.0M
2021-09-09 109.30 110.50 109.30 110.24 0.0M
2021-09-08 110.20 110.50 110.02 110.02 0.0M
2021-09-07 109.30 109.90 109.30 109.90 0.0M
2021-09-06 109.82 109.92 109.82 109.84 0.0M
2021-09-03 107.46 109.24 105.00 108.46 0.0M
2021-09-02 106.68 107.00 104.00 106.62 0.0M
2021-09-01 106.10 107.00 105.48 106.42 0.0M
2021-08-31 104.74 104.84 104.74 104.84 0.0M
2021-08-30 105.82 105.82 104.14 104.64 0.0M
2021-08-27 105.82 105.88 105.66 105.88 0.0M
2021-08-26 105.50 105.84 105.50 105.84 0.0M
2021-08-25 106.56 106.62 106.44 106.44 0.0M
2021-08-24 105.78 106.34 105.78 106.34 0.0M
2021-08-23 105.82 105.82 105.32 105.46 0.0M
2021-08-20 104.56 105.30 104.56 105.30 0.0M
2021-08-19 107.18 107.18 105.94 106.20 0.0M
2021-08-18 106.56 106.56 106.42 106.42 0.0M
2021-08-17 106.26 106.78 106.26 106.78 0.0M
2021-08-16 106.74 107.00 106.58 106.58 0.0M
2021-08-13 106.76 106.76 106.54 106.54 0.0M
2021-08-12 107.16 107.16 106.68 106.68 0.0M
2021-08-11 107.84 107.84 107.80 107.84 0.0M
2021-08-10 106.84 106.84 105.96 106.62 0.0M
2021-08-09 107.04 107.10 106.24 106.54 0.0M
2021-08-06 104.56 104.56 104.28 104.28 0.0M
2021-08-05 104.74 104.74 103.56 104.66 0.0M
2021-08-04 105.48 105.48 104.60 104.64 0.0M
2021-08-03 104.26 104.26 103.16 103.98 0.0M
2021-08-02 104.42 104.44 104.42 104.44 0.0M
2021-07-30 102.92 104.00 102.50 102.98 0.0M
2021-07-29 105.20 105.20 104.70 104.70 0.0M
2021-07-28 104.62 106.26 104.62 106.26 0.0M
2021-07-27 105.00 105.00 105.00 105.00 0.0M
2021-07-23 108.82 108.94 108.82 108.94 0.0M
2021-07-22 108.98 109.30 108.36 109.30 0.0M
2021-07-21 109.58 109.58 109.52 109.52 0.0M
2021-07-19 108.38 108.38 107.58 107.58 0.0M
2021-07-16 108.64 108.64 108.08 108.08 0.0M
2021-07-15 109.58 109.58 108.00 109.48 0.0M
2021-07-14 108.76 109.66 108.68 108.68 0.0M
2021-07-13 107.00 109.52 107.00 109.52 0.0M
2021-07-12 108.50 108.70 108.50 108.70 0.0M
2021-07-09 108.02 108.96 108.02 108.96 0.0M
2021-07-07 110.52 110.84 109.90 110.36 0.0M
2021-07-06 110.02 110.08 109.40 109.48 0.0M
2021-07-05 110.34 110.62 110.00 110.62 0.0M
2021-07-02 112.00 112.00 109.66 111.32 0.0M
2021-07-01 111.00 111.28 111.00 111.14 0.0M
2021-06-30 111.86 112.48 111.86 112.48 0.0M
2021-06-29 111.50 112.76 111.50 112.76 0.0M
2021-06-28 112.30 113.16 112.30 112.40 0.0M
2021-06-25 112.42 112.42 111.04 111.04 0.0M
2021-06-24 111.24 111.30 109.68 111.30 0.0M
2021-06-23 111.22 111.22 111.10 111.10 0.0M
2021-06-22 110.70 110.70 110.46 110.46 0.0M
2021-06-21 109.66 109.66 109.54 109.54 0.0M
2021-06-18 109.64 109.64 109.24 109.24 0.0M
2021-06-17 110.00 110.76 109.10 110.76 0.0M
2021-06-16 109.44 109.50 108.62 109.50 0.0M
2021-06-15 109.90 110.56 109.56 109.56 0.0M
2021-06-14 110.32 111.42 110.32 111.30 0.0M
2021-06-11 111.40 111.54 111.40 111.44 0.0M
2021-06-10 111.58 111.58 110.48 111.40 0.0M
2021-06-09 111.78 111.78 111.70 111.70 0.0M
2021-06-08 111.56 111.56 111.24 111.24 0.0M
2021-06-07 110.70 112.00 110.70 111.36 0.0M
2021-06-04 111.46 111.52 111.46 111.52 0.0M
2021-06-03 111.20 111.82 111.20 111.82 0.0M
2021-06-02 111.56 111.56 110.56 110.56 0.0M
2021-06-01 112.04 112.18 112.02 112.02 0.0M
2021-05-31 112.52 112.52 112.00 112.00 0.0M
2021-05-28 110.10 113.26 110.10 113.14 0.0M
2021-05-27 110.10 112.20 110.10 112.00 0.0M
2021-05-26 110.10 112.20 110.10 111.92 0.0M
2021-05-25 110.10 111.74 110.10 111.66 0.0M
2021-05-21 109.96 110.28 108.92 110.28 0.0M
2021-05-20 110.10 111.20 110.10 111.20 0.0M
2021-05-19 110.10 110.92 109.42 110.18 0.0M
2021-05-18 112.00 112.00 110.80 111.68 0.0M
2021-05-17 110.00 111.70 110.00 111.22 0.0M
2021-05-14 110.00 111.42 110.00 111.42 0.0M
2021-05-13 111.48 111.48 110.86 111.18 0.0M
2021-05-12 111.48 111.48 110.62 110.62 0.0M
2021-05-11 111.48 111.48 111.02 111.02 0.0M
2021-05-10 110.24 111.04 110.24 110.42 0.0M
2021-05-07 109.06 109.26 109.06 109.26 0.0M
2021-05-06 107.48 109.00 107.48 108.94 0.0M
2021-05-05 107.48 109.34 107.48 109.34 0.0M
2021-05-04 107.48 109.06 107.48 108.42 0.0M
2021-05-03 103.00 110.06 103.00 109.12 0.0M
2021-04-30 111.10 111.10 110.38 110.62 0.0M
2021-04-29 107.00 111.14 107.00 111.14 0.0M
2021-04-28 110.30 110.30 110.14 110.14 0.0M
2021-04-27 109.00 109.90 109.00 109.90 0.0M
2021-04-26 109.00 109.00 109.00 109.00 0.0M
2021-04-23 109.94 110.92 109.94 110.92 0.0M
2021-04-22 110.50 110.76 108.50 110.76 0.0M
2021-04-21 110.50 110.80 110.50 110.70 0.0M
2021-04-20 112.48 112.48 110.40 110.40 0.0M
2021-04-19 112.48 112.48 110.60 110.60 0.0M
2021-04-16 112.48 112.48 110.00 112.48 0.0M
2021-04-15 110.00 112.04 110.00 111.58 0.0M
2021-04-14 112.40 112.40 111.60 111.60 0.0M
2021-04-13 113.00 113.00 111.00 111.38 0.0M
2021-04-12 112.48 113.06 112.30 112.30 0.0M
2021-04-09 112.48 113.58 111.84 113.58 0.0M
2021-04-08 112.48 113.54 112.00 113.06 0.0M
2021-04-07 112.08 113.86 112.08 113.86 0.0M
2021-04-06 112.48 114.94 112.48 114.16 0.0M
2021-04-01 114.28 114.36 114.28 114.36 0.0M
2021-03-31 113.62 114.40 113.62 114.40 0.0M
2021-03-30 112.90 112.90 112.50 112.50 0.0M
2021-03-29 112.82 112.82 112.82 112.82 0.0M
2021-03-26 110.16 111.48 110.16 110.88 0.0M
2021-03-25 110.16 110.16 110.16 110.16 0.0M
2021-03-24 110.16 110.16 110.16 110.16 0.0M
2021-03-23 110.16 110.16 110.16 110.16 0.0M
2021-03-22 110.16 110.30 110.16 110.16 0.0M
2021-03-19 109.92 109.92 109.92 109.92 0.0M
2021-03-18 110.78 111.14 110.78 111.14 0.0M
2021-03-17 110.42 110.42 110.20 110.20 0.0M
2021-03-16 109.00 111.96 109.00 111.96 0.0M
2021-03-15 110.88 111.84 110.88 110.92 0.0M
2021-03-12 111.28 111.28 109.24 110.46 0.0M
2021-03-11 108.86 110.12 108.84 110.12 0.0M
2021-03-09 109.00 110.28 109.00 110.28 0.0M
2021-03-08 106.76 108.50 106.76 108.24 0.0M
2021-03-05 108.82 109.26 108.82 108.84 0.0M
2021-03-04 109.38 109.70 108.26 109.70 0.0M
2021-03-03 109.68 109.68 109.18 109.18 0.0M
2021-03-02 109.10 109.22 108.46 108.46 0.0M
2021-03-01 109.28 110.08 109.28 110.08 0.0M
2021-02-26 107.92 107.92 107.88 107.88 0.0M
2021-02-24 112.40 112.78 111.24 112.78 0.0M
2021-02-23 110.72 110.72 109.82 110.56 0.0M
2021-02-22 112.12 112.14 111.38 112.14 0.0M
2021-02-19 113.40 113.82 113.40 113.82 0.0M
2021-02-18 113.00 113.00 112.00 112.10 0.0M
2021-02-17 113.46 114.04 112.88 114.04 0.0M
2021-02-16 113.00 113.86 112.52 113.02 0.0M
2021-02-15 111.96 113.06 111.96 113.06 0.0M
2021-02-12 112.14 113.50 112.14 112.30 0.0M
2021-02-11 110.62 111.76 110.50 111.76 0.0M
2021-02-10 110.96 110.96 109.52 110.20 0.0M
2021-02-09 108.10 112.50 108.10 110.40 0.0M
2021-02-08 109.88 109.88 108.70 108.82 0.0M
2021-02-05 109.10 109.10 109.10 109.10 0.0M
2021-02-04 108.18 108.18 108.18 108.18 0.0M
2021-02-03 107.38 108.68 106.54 107.38 0.0M
2021-02-02 108.20 108.60 108.20 108.60 0.0M
2021-02-01 106.44 106.52 106.44 106.52 0.0M
2021-01-29 105.84 105.84 105.84 105.84 0.0M
2021-01-28 105.88 106.96 105.88 106.96 0.0M
2021-01-27 105.24 106.64 105.20 105.20 0.0M
2021-01-26 106.78 108.10 105.82 106.88 0.0M
2021-01-25 103.00 107.66 102.00 106.98 0.0M
2021-01-22 107.50 107.50 105.90 105.90 0.0M
2021-01-21 107.50 107.56 107.50 107.50 0.0M
2021-01-20 107.50 111.00 106.52 109.24 0.0M
2021-01-19 106.00 107.20 106.00 107.20 0.0M
2021-01-18 107.84 108.44 107.84 107.90 0.0M
2021-01-15 107.36 107.64 106.84 107.04 0.0M
2021-01-14 107.10 108.30 107.10 108.08 0.0M
2021-01-13 106.06 107.10 105.96 106.72 0.0M
2021-01-12 109.80 109.80 109.40 109.44 0.0M
2021-01-11 108.40 108.40 102.50 106.24 0.0M
2021-01-08 106.50 107.62 106.50 106.90 0.0M
2021-01-07 106.50 107.38 106.50 107.38 0.0M
2021-01-06 106.50 107.68 106.50 107.68 0.0M
2021-01-05 106.50 106.50 104.98 105.66 0.0M
2021-01-04 105.42 105.42 104.66 104.66 0.0M