Ossiam ESG Low Carbon Shiller Barclays CAPE® US Sector UCITS ETF 1A (USD) (5HED)

5HED
🏛️ 德国 →
124.08
最后更新: 2025-10-03
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
2025-10-03 123.90 124.08 123.90 124.08 0.0M
2025-10-02 123.68 123.68 123.20 123.20 0.0M
2025-10-01 123.68 123.92 123.52 123.52 0.0M
2025-09-30 123.98 124.14 123.78 124.14 0.0M
2025-09-29 123.84 123.96 123.72 123.72 0.0M
2025-09-26 122.14 122.76 122.12 122.76 0.0M
2025-09-25 123.12 123.12 122.44 122.44 0.0M
2025-09-24 123.88 123.88 123.20 123.20 0.0M
2025-09-23 123.50 123.96 123.50 123.96 0.0M
2025-09-22 124.04 124.04 123.56 123.56 0.0M
2025-09-19 124.12 124.14 123.76 123.76 0.0M
2025-09-18 124.76 125.08 124.14 124.14 0.0M
2025-09-17 123.88 124.86 123.88 124.86 0.0M
2025-09-16 124.60 124.60 123.84 123.84 0.0M
2025-09-15 125.20 125.26 124.70 124.70 0.0M
2025-09-12 125.06 125.06 124.90 124.90 0.0M
2025-09-11 122.70 123.76 122.68 123.76 0.0M
2025-09-10 123.24 123.34 122.14 122.14 0.0M
2025-09-09 124.70 124.70 123.42 123.42 0.0M
2025-09-08 124.32 124.40 124.02 124.02 0.0M
2025-09-05 123.82 123.94 123.82 123.86 0.0M
2025-09-04 123.28 123.40 123.28 123.30 0.0M
2025-09-03 123.18 123.50 123.04 123.04 0.0M
2025-09-02 123.68 123.68 123.00 123.00 0.0M
2025-09-01 123.76 123.84 123.76 123.82 0.0M
2025-08-29 123.46 123.46 123.24 123.46 0.0M
2025-08-28 124.20 124.20 123.12 123.12 0.0M
2025-08-27 123.44 123.82 123.40 123.82 0.0M
2025-08-26 123.52 123.62 123.22 123.22 0.0M
2025-08-25 124.68 124.68 124.10 124.10 0.0M
2025-08-22 123.26 125.02 123.26 125.02 0.0M
2025-08-21 123.40 123.40 123.12 123.14 0.0M
2025-08-20 123.36 123.48 123.18 123.48 0.0M
2025-08-19 122.88 123.60 122.88 123.60 0.0M
2025-08-18 123.12 123.28 122.92 123.28 0.0M
2025-08-15 123.58 123.58 123.10 123.10 0.0M
2025-08-14 123.92 124.16 123.12 123.12 0.0M
2025-08-13 122.72 123.54 122.72 123.54 0.0M
2025-08-12 121.00 122.20 120.88 122.20 0.0M
2025-08-11 121.08 121.14 120.68 120.68 0.0M
2025-08-08 120.96 121.24 120.58 120.58 0.0M
2025-08-07 120.98 121.50 120.12 120.12 0.0M
2025-08-06 121.02 121.20 120.76 121.20 0.0M
2025-08-05 120.54 120.72 120.36 120.36 0.0M
2025-08-04 119.10 120.04 119.10 120.04 0.0M
2025-08-01 119.46 119.46 118.64 118.64 0.0M
2025-07-31 120.98 120.98 120.28 120.28 0.0M
2025-07-30 121.96 121.96 121.76 121.76 0.0M
2025-07-29 123.06 123.20 122.34 122.34 0.0M
2025-07-28 124.56 124.56 123.56 123.56 0.0M
2025-07-25 124.20 124.20 123.90 123.90 0.0M
2025-07-24 123.88 123.88 123.76 123.84 0.0M
2025-07-23 124.80 124.94 124.52 124.52 0.0M
2025-07-22 122.70 123.76 122.64 123.76 0.0M
2025-07-21 122.78 123.10 122.78 123.10 0.0M
2025-07-18 122.54 122.54 122.34 122.48 0.0M
2025-07-17 121.14 121.78 121.00 121.78 0.0M
2025-07-16 120.16 120.62 120.12 120.12 0.0M
2025-07-15 122.74 122.74 121.18 121.18 0.0M
2025-07-14 121.92 122.42 121.92 122.42 0.0M
2025-07-11 123.24 123.24 122.36 122.36 0.0M
2025-07-10 122.50 123.88 122.50 123.88 0.0M
2025-07-09 122.58 122.60 122.38 122.38 0.0M
2025-07-08 122.80 122.80 122.58 122.68 0.0M
2025-07-07 123.08 123.26 122.64 122.64 0.0M
2025-07-04 123.30 123.30 122.92 123.06 0.0M
2025-07-03 123.78 123.88 123.64 123.88 0.0M
2025-07-02 123.30 123.30 122.90 123.14 0.0M
2025-07-01 120.64 122.84 120.64 122.84 0.0M
2025-06-30 120.64 120.64 120.46 120.52 0.0M
2025-06-27 119.86 120.12 119.82 120.12 0.0M
2025-06-26 119.60 119.64 119.40 119.60 0.0M
2025-06-25 120.24 120.24 119.44 119.44 0.0M
2025-06-24 120.40 120.40 120.12 120.32 0.0M
2025-06-23 117.58 118.54 117.58 118.54 0.0M
2025-06-20 116.74 117.98 116.74 117.98 0.0M
2025-06-19 116.84 116.84 116.04 116.04 0.0M
2025-06-18 117.38 117.80 117.06 117.80 0.0M
2025-06-17 118.22 118.22 117.88 117.88 0.0M
2025-06-16 117.48 118.64 117.48 118.64 0.0M
2025-06-13 117.40 118.30 117.40 118.30 0.0M
2025-06-12 118.80 118.90 118.54 118.90 0.0M
2025-06-11 119.68 119.68 119.64 119.64 0.0M
2025-06-10 119.12 119.70 119.12 119.70 0.0M
2025-06-09 119.18 119.22 119.00 119.22 0.0M
2025-06-06 119.02 119.02 118.64 118.90 0.0M
2025-06-05 119.68 119.92 119.56 119.92 0.0M
2025-06-04 119.74 120.36 119.74 120.36 0.0M
2025-06-03 118.56 119.60 118.56 119.60 0.0M
2025-06-02 118.22 118.28 118.08 118.12 0.0M
2025-05-30 118.48 118.76 118.46 118.76 0.0M
2025-05-29 119.88 119.88 118.68 118.68 0.0M
2025-05-28 119.02 119.14 119.02 119.06 0.0M
2025-05-27 117.78 118.90 117.78 118.90 0.0M
2025-05-26 117.86 117.86 117.68 117.76 0.0M
2025-05-23 117.68 117.68 116.82 116.82 0.0M
2025-05-22 118.06 118.06 117.58 117.58 0.0M
2025-05-21 120.00 120.00 119.60 119.66 0.0M
2025-05-20 120.24 120.76 120.24 120.76 0.0M
2025-05-19 119.08 120.14 119.08 120.14 0.0M
2025-05-16 118.86 119.38 118.86 119.38 0.0M
2025-05-15 117.14 118.14 117.14 118.14 0.0M
2025-05-14 117.96 117.96 117.66 117.66 0.0M
2025-05-13 118.14 118.32 118.14 118.32 0.0M
2025-05-12 116.90 117.74 116.90 117.74 0.0M
2025-05-09 115.06 115.26 115.06 115.12 0.0M
2025-05-08 115.62 116.12 115.50 115.50 0.0M
2025-05-07 115.02 115.46 115.00 115.00 0.0M
2025-05-06 115.38 115.38 114.90 114.90 0.0M
2025-05-05 115.32 116.08 115.32 116.08 0.0M
2025-05-02 115.70 115.70 115.14 115.14 0.0M
2025-04-30 115.30 115.54 114.94 114.94 0.0M
2025-04-29 115.12 115.12 115.02 115.02 0.0M
2025-04-28 114.70 114.90 114.58 114.90 0.0M
2025-04-25 115.16 115.16 114.26 114.26 0.0M
2025-04-24 113.24 114.52 113.10 114.52 0.0M
2025-04-23 114.12 114.88 113.88 113.88 0.0M
2025-04-22 111.46 112.72 111.14 112.72 0.0M
2025-04-17 111.68 112.52 111.60 112.52 0.0M
2025-04-16 112.82 113.40 112.82 112.96 0.0M
2025-04-15 113.70 113.88 113.70 113.88 0.0M
2025-04-14 113.08 113.82 113.08 113.82 0.0M
2025-04-11 111.76 111.78 110.28 110.28 0.0M
2025-04-10 113.90 113.90 110.26 110.26 0.0M
2025-04-09 106.80 106.80 105.32 106.12 0.0M
2025-04-08 110.42 112.36 110.42 110.90 0.0M
2025-04-07 106.10 109.00 106.10 108.32 0.0M
2025-04-04 115.38 115.38 112.74 112.74 0.0M
2025-04-03 116.18 116.18 116.14 116.14 0.0M
2025-04-02 118.54 119.08 118.10 119.08 0.0M
2025-04-01 118.46 118.64 118.08 118.64 0.0M
2025-03-31 117.18 117.42 116.98 117.42 0.0M
2025-03-28 119.26 119.26 117.86 117.86 0.0M
2025-03-27 119.64 119.98 119.54 119.98 0.0M
2025-03-26 119.48 119.68 119.48 119.50 0.0M
2025-03-25 119.66 120.08 119.56 119.56 0.0M
2025-03-24 119.02 119.66 119.02 119.66 0.0M
2025-03-21 118.04 118.08 117.96 117.96 0.0M
2025-03-20 118.78 118.78 118.20 118.36 0.0M
2025-03-19 117.66 118.04 117.66 118.04 0.0M
2025-03-18 118.48 118.56 117.84 117.84 0.0M
2025-03-17 116.40 118.10 116.40 118.10 0.0M
2025-03-14 116.10 116.76 116.10 116.76 0.0M
2025-03-13 116.74 116.88 116.06 116.06 0.0M
2025-03-12 118.82 119.04 117.78 117.78 0.0M
2025-03-11 120.60 120.60 118.82 118.82 0.0M
2025-03-10 122.30 122.30 121.68 121.82 0.0M
2025-03-07 122.52 123.22 121.72 121.72 0.0M
2025-03-06 123.70 123.70 123.16 123.68 0.0M
2025-03-05 123.60 123.60 122.90 122.90 0.0M
2025-03-04 125.54 125.54 123.58 123.58 0.0M
2025-03-03 126.34 126.68 126.34 126.56 0.0M
2025-02-28 125.14 125.46 125.14 125.46 0.0M
2025-02-27 125.32 126.12 125.32 125.82 0.0M
2025-02-26 126.08 126.08 125.80 125.80 0.0M
2025-02-25 125.50 125.66 125.46 125.60 0.0M
2025-02-24 125.38 125.74 125.38 125.70 0.0M
2025-02-21 125.70 125.82 125.34 125.34 0.0M
2025-02-20 126.66 126.66 125.26 125.26 0.0M
2025-02-19 126.94 126.94 126.54 126.64 0.0M
2025-02-18 126.36 126.48 126.36 126.48 0.0M
2025-02-17 126.20 126.24 126.20 126.24 0.0M
2025-02-14 126.62 126.62 126.52 126.52 0.0M
2025-02-13 125.12 125.96 125.12 125.96 0.0M
2025-02-12 125.38 125.38 124.48 124.48 0.0M
2025-02-11 124.10 125.04 124.10 125.04 0.0M
2025-02-10 124.52 124.74 123.96 123.96 0.0M
2025-02-07 125.00 125.08 124.40 124.40 0.0M
2025-02-06 124.74 124.98 124.64 124.84 0.0M
2025-02-05 123.82 124.16 123.74 123.74 0.0M
2025-02-04 124.58 124.58 124.28 124.32 0.0M
2025-02-03 123.22 124.94 123.22 124.94 0.0M
2025-01-31 125.02 125.44 124.96 125.44 0.0M
2025-01-30 125.20 125.38 124.34 124.34 0.0M
2025-01-29 125.12 125.52 125.04 125.52 0.0M
2025-01-28 125.62 125.86 125.24 125.24 0.0M
2025-01-27 123.58 125.22 123.30 125.22 0.0M
2025-01-24 123.64 123.84 123.58 123.84 0.0M
2025-01-23 122.98 123.14 122.98 123.00 0.0M
2025-01-22 123.62 124.06 123.62 123.74 0.0M
2025-01-21 122.74 123.52 122.72 123.52 0.0M
2025-01-20 122.52 122.78 122.30 122.78 0.0M
2025-01-17 122.24 122.78 122.24 122.78 0.0M
2025-01-16 121.74 121.74 121.66 121.66 0.0M
2025-01-15 120.56 121.16 120.56 121.16 0.0M
2025-01-14 120.66 120.80 120.54 120.54 0.0M
2025-01-13 119.34 119.88 119.22 119.88 0.0M
2025-01-10 121.46 121.46 119.76 119.76 0.0M
2025-01-09 121.32 121.54 121.32 121.40 0.0M
2025-01-08 121.38 121.38 121.08 121.36 0.0M
2025-01-07 121.68 121.76 121.68 121.76 0.0M
2025-01-06 122.10 122.52 122.10 122.44 0.0M
2025-01-03 121.74 121.96 121.48 121.96 0.0M
2025-01-02 123.02 123.44 122.26 122.26 0.0M