SPDR MSCI World Technology UCITS ETF (WTCH)

WTCH
🏛️ 德国 →
182.26
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
2025-09-26 183.02 183.58 181.70 182.26 0.0M
2025-09-25 182.14 183.20 181.18 183.20 0.0M
2025-09-24 183.02 183.86 182.68 182.68 0.0M
2025-09-23 184.52 184.72 183.54 183.94 0.0M
2025-09-22 181.94 182.96 181.26 182.96 0.0M
2025-09-19 179.76 181.12 179.76 180.94 0.0M
2025-09-18 177.92 180.22 177.92 180.22 0.0M
2025-09-17 177.10 177.40 175.72 175.72 0.0M
2025-09-16 178.96 179.10 177.36 177.36 0.0M
2025-09-15 178.22 178.32 176.68 178.32 0.0M
2025-09-12 177.32 178.24 177.32 178.24 0.0M
2025-09-11 177.82 179.32 177.42 177.74 0.0M
2025-09-10 176.96 177.76 176.44 177.44 0.0M
2025-09-09 174.08 174.34 173.58 173.58 0.0M
2025-09-08 173.32 174.62 173.32 174.52 0.0M
2025-09-05 174.64 174.78 171.28 171.96 0.0M
2025-09-04 172.80 173.32 172.76 173.10 0.0M
2025-09-03 172.30 173.12 171.94 171.96 0.0M
2025-09-02 172.48 172.52 169.74 169.74 0.0M
2025-09-01 172.24 172.88 172.20 172.88 0.0M
2025-08-29 175.78 175.92 172.42 172.72 0.0M
2025-08-28 174.74 175.64 174.06 175.46 0.0M
2025-08-27 174.78 175.56 174.78 175.14 0.0M
2025-08-26 173.38 173.68 172.96 173.46 0.0M
2025-08-25 172.30 173.68 171.98 173.68 0.0M
2025-08-22 170.96 173.18 170.96 173.18 0.0M
2025-08-21 172.18 172.18 170.96 171.96 0.0M
2025-08-20 172.54 172.92 169.02 170.88 0.0M
2025-08-19 175.70 175.82 173.82 173.90 0.0M
2025-08-18 174.90 175.78 174.90 175.34 0.0M
2025-08-15 177.00 177.00 174.50 174.86 0.0M
2025-08-14 176.62 177.78 174.62 176.74 0.0M
2025-08-13 177.16 177.32 176.26 176.26 0.0M
2025-08-12 176.20 177.26 175.64 176.14 0.0M
2025-08-11 176.42 177.52 175.70 177.32 0.0M
2025-08-08 174.88 175.68 174.88 175.18 0.0M
2025-08-07 174.30 176.18 174.30 175.20 0.0M
2025-08-06 173.06 173.38 171.98 173.38 0.0M
2025-08-05 175.08 175.36 172.12 172.12 0.0M
2025-08-04 171.38 173.58 170.42 173.38 0.0M
2025-08-01 176.64 176.64 169.84 170.90 0.0M
2025-07-31 180.06 180.48 177.52 177.52 0.0M
2025-07-30 174.82 176.22 174.34 175.94 0.0M
2025-07-29 175.36 176.04 174.74 174.74 0.0M
2025-07-28 172.08 172.92 172.04 172.84 0.0M
2025-07-25 170.38 170.90 170.16 170.82 0.0M
2025-07-24 169.88 170.08 169.36 169.80 0.0M
2025-07-23 168.78 169.18 168.50 168.86 0.0M
2025-07-22 170.58 170.66 168.62 168.74 0.0M
2025-07-21 171.74 172.10 171.28 171.44 0.0M
2025-07-18 172.28 172.28 171.20 171.20 0.0M
2025-07-17 171.42 172.44 171.16 172.44 0.0M
2025-07-16 169.26 170.54 167.34 167.34 0.0M
2025-07-15 169.10 170.96 168.88 170.96 0.0M
2025-07-14 166.96 167.32 166.22 167.18 0.0M
2025-07-11 167.64 168.48 166.82 167.86 0.0M
2025-07-10 167.36 168.18 167.28 168.18 0.0M
2025-07-09 166.32 168.62 166.32 167.22 0.0M
2025-07-08 165.94 166.58 165.68 166.30 0.0M
2025-07-07 165.92 166.62 165.92 166.00 0.0M
2025-07-04 165.94 165.94 165.10 165.22 0.0M
2025-07-03 164.40 166.78 163.76 166.78 0.0M
2025-07-02 163.06 164.06 162.22 163.72 0.0M
2025-07-01 164.16 164.20 162.20 162.20 0.0M
2025-06-30 164.28 164.60 163.66 163.90 0.0M
2025-06-27 163.82 164.44 163.82 164.44 0.0M
2025-06-26 163.28 163.74 162.34 162.86 0.0M
2025-06-25 162.14 163.74 162.14 162.82 0.0M
2025-06-24 161.52 161.70 160.76 161.58 0.0M
2025-06-23 158.74 159.74 158.74 158.92 0.0M
2025-06-20 159.14 160.12 158.18 159.06 0.0M
2025-06-19 159.54 159.54 158.00 158.06 0.0M
2025-06-18 159.46 160.08 159.36 159.68 0.0M
2025-06-17 158.88 159.88 158.54 159.72 0.0M
2025-06-16 158.04 159.66 157.76 159.66 0.0M
2025-06-13 157.40 159.36 157.30 158.14 0.0M
2025-06-12 159.10 159.52 157.64 159.40 0.0M
2025-06-11 160.50 160.96 160.22 160.44 0.0M
2025-06-10 160.16 160.30 159.64 159.64 0.0M
2025-06-09 159.66 161.36 159.52 160.46 0.0M
2025-06-06 158.74 160.64 158.74 160.12 0.0M
2025-06-05 159.16 160.06 157.92 160.06 0.0M
2025-06-04 159.20 159.56 158.44 159.00 0.0M
2025-06-03 156.00 158.78 155.50 158.78 0.0M
2025-06-02 154.34 155.82 153.48 155.40 0.0M
2025-05-30 156.34 157.10 155.46 155.52 0.0M
2025-05-29 160.82 161.12 156.60 157.02 0.0M
2025-05-28 156.78 157.62 156.16 157.10 0.0M
2025-05-27 154.82 156.38 154.82 156.30 0.0M
2025-05-26 154.48 155.02 154.40 154.74 0.0M
2025-05-23 155.22 155.22 151.34 153.06 0.0M
2025-05-22 155.30 156.08 154.48 156.08 0.0M
2025-05-21 156.48 157.58 155.14 157.46 0.0M
2025-05-20 158.16 158.68 157.72 158.20 0.0M
2025-05-19 157.46 158.72 156.38 158.48 0.0M
2025-05-16 159.32 160.28 159.32 160.04 0.0M
2025-05-15 159.50 160.24 158.32 160.24 0.0M
2025-05-14 159.12 159.64 157.88 159.64 0.0M
2025-05-13 155.50 158.78 155.44 158.58 0.0M
2025-05-12 155.20 157.26 154.64 155.12 0.0M
2025-05-09 148.38 148.78 146.80 147.52 0.0M
2025-05-08 148.04 148.14 146.38 147.96 0.0M
2025-05-07 144.46 144.76 143.54 143.54 0.0M
2025-05-06 144.50 144.50 142.56 144.42 0.0M
2025-05-05 145.34 145.50 144.44 145.42 0.0M
2025-05-02 144.48 146.04 144.16 146.04 0.0M
2025-04-30 140.06 140.30 136.88 139.72 0.0M
2025-04-29 139.84 140.26 139.60 139.74 0.0M
2025-04-28 140.30 140.52 138.22 138.22 0.0M
2025-04-25 138.82 138.82 137.52 138.50 0.0M
2025-04-24 133.20 136.90 132.70 136.88 0.0M
2025-04-23 132.20 135.90 132.20 134.02 0.0M
2025-04-22 126.70 127.96 126.22 127.82 0.0M
2025-04-17 132.34 132.74 129.54 130.10 0.0M
2025-04-16 132.32 134.04 131.58 132.92 0.0M
2025-04-15 135.68 137.42 135.26 136.80 0.0M
2025-04-14 136.92 139.48 135.24 135.24 0.0M
2025-04-11 133.40 133.40 130.00 131.88 0.0M
2025-04-10 140.92 141.38 132.38 132.38 0.0M
2025-04-09 124.58 127.04 123.00 125.78 0.0M
2025-04-08 129.12 134.74 129.12 132.22 0.0M
2025-04-07 119.26 129.00 117.86 126.02 0.0M
2025-04-04 134.10 135.42 126.94 129.28 0.0M
2025-04-03 139.66 140.50 134.84 135.94 0.0M
2025-04-02 146.62 146.86 144.84 146.86 0.0M
2025-04-01 145.34 146.54 144.74 146.22 0.0M
2025-03-31 143.36 143.82 142.02 143.56 0.0M
2025-03-28 148.72 149.48 145.74 145.74 0.0M
2025-03-27 150.82 151.10 149.20 150.18 0.0M
2025-03-26 154.78 154.78 151.60 151.84 0.0M
2025-03-25 153.92 154.62 153.66 154.48 0.0M
2025-03-24 152.66 154.40 152.66 154.14 0.0M
2025-03-21 150.08 150.22 148.30 150.22 0.0M
2025-03-20 151.54 152.04 149.84 150.50 0.0M
2025-03-19 147.98 150.58 147.98 150.32 0.0M
2025-03-18 149.50 149.96 147.80 148.34 0.0M
2025-03-17 149.52 150.96 148.86 149.12 0.0M
2025-03-14 147.66 150.30 147.50 149.80 0.0M
2025-03-13 147.38 148.84 146.56 147.02 0.0M
2025-03-12 146.50 149.50 146.34 148.92 0.0M
2025-03-11 146.78 147.04 144.98 145.68 0.0M
2025-03-10 152.18 152.90 146.74 147.96 0.0M
2025-03-07 153.12 153.18 150.88 150.88 0.0M
2025-03-06 156.06 156.12 153.50 154.78 0.0M
2025-03-05 158.16 158.16 154.18 154.26 0.0M
2025-03-04 159.58 159.58 156.14 157.02 0.0M
2025-03-03 166.08 166.08 162.42 162.82 0.0M
2025-02-28 163.68 164.22 161.08 163.74 0.0M
2025-02-27 168.64 169.88 166.70 168.22 0.0M
2025-02-26 168.14 169.36 167.64 169.28 0.0M
2025-02-25 168.92 169.38 165.32 166.28 0.0M
2025-02-24 172.38 172.92 169.70 171.22 0.0M
2025-02-21 175.54 176.62 174.90 175.36 0.0M
2025-02-20 176.52 177.16 175.00 175.30 0.0M
2025-02-19 177.04 177.44 175.94 177.26 0.0M
2025-02-18 176.72 177.48 175.70 176.56 0.0M
2025-02-17 176.10 176.28 175.70 175.94 0.0M
2025-02-14 174.88 174.88 173.90 174.30 0.0M
2025-02-13 173.22 175.00 172.64 174.84 0.0M
2025-02-12 173.66 173.66 171.60 172.64 0.0M
2025-02-11 173.54 174.70 172.96 174.70 0.0M
2025-02-10 172.82 174.76 172.38 174.50 0.0M
2025-02-07 172.82 173.50 171.84 171.88 0.0M
2025-02-06 171.52 172.52 171.52 171.94 0.0M
2025-02-05 168.26 169.68 167.42 169.68 0.0M
2025-02-04 167.50 169.06 166.90 169.02 0.0M
2025-02-03 168.60 168.64 166.62 167.58 0.0M
2025-01-31 171.84 172.90 171.82 172.14 0.0M
2025-01-30 170.34 170.68 168.00 168.56 0.0M
2025-01-29 173.40 173.40 169.72 169.72 0.0M
2025-01-28 167.86 169.38 166.30 169.14 0.0M
2025-01-27 167.68 167.90 163.40 164.56 0.0M
2025-01-24 175.90 176.66 174.92 174.96 0.0M
2025-01-23 176.44 176.60 175.70 176.30 0.0M
2025-01-22 174.68 176.68 174.68 176.68 0.0M
2025-01-21 172.86 173.74 171.74 171.96 0.0M
2025-01-20 174.06 174.24 172.82 173.46 0.0M
2025-01-17 172.00 174.54 172.00 174.32 0.0M
2025-01-16 175.14 175.14 172.76 172.76 0.0M
2025-01-15 169.40 173.02 169.40 172.64 0.0M
2025-01-14 171.48 171.80 169.24 169.46 0.0M
2025-01-13 171.30 171.30 168.84 169.84 0.0M
2025-01-10 174.12 174.42 171.16 171.22 0.0M
2025-01-09 173.64 174.84 173.64 174.30 0.0M
2025-01-08 174.78 175.60 174.00 174.70 0.0M
2025-01-07 176.82 178.20 174.50 174.90 0.0M
2025-01-06 176.00 178.68 176.00 178.20 0.0M
2025-01-03 174.20 175.20 173.48 175.20 0.0M
2025-01-02 173.78 175.04 173.56 174.84 0.0M