Xtrackers MSCI Europe Communication Services Screened UCITS ETF 1C (XSKR)

XSKR
🏛️ 德国 →
91.18
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
2021-09-07 70.05 70.05 69.25 69.38 0.0M
2021-09-06 69.07 69.52 69.07 69.36 0.0M
2021-09-03 69.55 69.55 69.06 69.06 0.0M
2021-09-02 69.64 69.75 69.56 69.56 0.0M
2021-09-01 70.17 70.17 69.71 69.71 0.0M
2021-08-31 70.45 70.45 69.31 69.58 0.0M
2021-08-30 70.56 70.56 70.44 70.44 0.0M
2021-08-27 70.29 70.61 70.24 70.61 0.0M
2021-08-26 70.51 70.57 70.46 70.47 0.0M
2021-08-25 70.81 70.81 70.79 70.81 0.0M
2021-08-24 70.80 70.80 70.43 70.64 0.0M
2021-08-23 70.91 70.91 70.50 70.79 0.0M
2021-08-20 70.17 70.66 70.08 70.64 0.0M
2021-08-19 70.13 70.13 69.77 70.10 0.0M
2021-08-18 70.74 70.88 70.70 70.87 0.0M
2021-08-17 69.93 70.46 69.93 70.46 0.0M
2021-08-16 70.12 70.65 70.12 70.19 0.0M
2021-08-13 70.12 70.46 70.12 70.41 0.0M
2021-08-12 69.99 70.37 69.99 70.24 0.0M
2021-08-11 69.79 69.79 69.65 69.72 0.0M
2021-08-10 69.37 69.63 69.37 69.63 0.0M
2021-08-09 69.11 69.44 69.06 69.44 0.0M
2021-08-06 68.92 69.11 68.84 69.11 0.0M
2021-08-05 68.88 69.00 68.82 68.94 0.0M
2021-08-04 68.93 68.97 68.92 68.97 0.0M
2021-08-03 68.49 68.82 68.41 68.82 0.0M
2021-08-02 68.43 68.45 67.89 68.36 0.0M
2021-07-30 67.55 68.01 67.55 67.88 0.0M
2021-07-29 68.09 68.09 67.89 67.89 0.0M
2021-07-28 68.27 68.27 68.25 68.25 0.0M
2021-07-27 68.59 68.59 68.04 68.04 0.0M
2021-07-26 68.24 68.35 68.08 68.35 0.0M
2021-07-23 68.42 68.63 68.38 68.63 0.0M
2021-07-22 68.00 68.02 67.83 67.83 0.0M
2021-07-21 66.96 67.92 66.96 67.92 0.0M
2021-07-20 67.10 67.10 66.67 66.86 0.0M
2021-07-19 67.95 67.95 66.78 66.78 0.0M
2021-07-16 68.50 68.67 68.50 68.67 0.0M
2021-07-15 69.27 69.27 68.86 68.86 0.0M
2021-07-14 69.69 69.69 69.27 69.49 0.0M
2021-07-13 69.49 69.87 69.49 69.87 0.0M
2021-07-12 68.75 69.11 68.62 69.11 0.0M
2021-07-09 67.99 68.57 67.99 68.57 0.0M
2021-07-08 68.23 68.23 67.87 67.90 0.0M
2021-07-07 68.61 68.69 68.55 68.69 0.0M
2021-07-06 68.82 68.82 68.36 68.50 0.0M
2021-07-05 68.90 68.90 68.70 68.90 0.0M
2021-07-02 68.77 68.85 68.63 68.85 0.0M
2021-07-01 68.60 68.60 68.14 68.55 0.0M
2021-06-30 68.55 68.55 68.29 68.29 0.0M
2021-06-29 68.41 68.51 68.41 68.51 0.0M
2021-06-28 68.76 68.76 68.37 68.37 0.0M
2021-06-25 68.68 68.78 68.55 68.78 0.0M
2021-06-24 68.38 68.59 68.38 68.59 0.0M
2021-06-23 69.05 69.09 68.30 68.30 0.0M
2021-06-22 68.94 69.15 68.80 69.15 0.0M
2021-06-21 68.11 68.71 68.11 68.71 0.0M
2021-06-18 68.98 68.98 67.98 68.16 0.0M
2021-06-17 68.92 69.17 68.86 69.17 0.0M
2021-06-16 69.36 69.36 69.14 69.14 0.0M
2021-06-15 69.22 69.46 69.18 69.18 0.0M
2021-06-14 69.29 69.29 69.06 69.06 0.0M
2021-06-11 68.89 68.96 68.82 68.96 0.0M
2021-06-10 68.26 68.83 68.26 68.83 0.0M
2021-06-09 68.03 68.07 68.01 68.01 0.0M
2021-06-08 68.12 68.21 67.75 68.01 0.0M
2021-06-07 67.53 68.02 67.53 67.83 0.0M
2021-06-04 67.33 67.47 67.23 67.45 0.0M
2021-06-03 67.40 67.42 67.08 67.31 0.0M
2021-06-02 67.13 67.30 67.13 67.30 0.0M
2021-06-01 67.17 67.17 66.92 66.92 0.0M
2021-05-31 67.11 67.18 66.71 66.71 0.0M
2021-05-28 66.97 67.24 66.97 67.11 0.0M
2021-05-27 66.76 66.87 66.76 66.80 0.0M
2021-05-26 67.19 67.19 66.73 66.73 0.0M
2021-05-25 67.33 67.33 66.93 66.93 0.0M
2021-05-21 66.94 67.26 66.94 67.26 0.0M
2021-05-20 66.39 66.82 66.00 66.82 0.0M
2021-05-19 66.30 66.30 65.77 65.91 0.0M
2021-05-18 67.20 67.20 66.75 66.75 0.0M
2021-05-17 67.08 67.69 67.08 67.55 0.0M
2021-05-14 66.36 66.65 66.31 66.65 0.0M
2021-05-13 65.90 66.07 65.29 66.07 0.0M
2021-05-12 66.65 66.88 66.54 66.54 0.0M
2021-05-11 67.11 67.11 66.06 66.19 0.0M
2021-05-10 67.45 67.53 67.39 67.49 0.0M
2021-05-07 67.36 67.36 67.11 67.25 0.0M
2021-05-06 66.85 66.92 66.67 66.92 0.0M
2021-05-05 66.42 66.79 66.42 66.79 0.0M
2021-05-04 66.22 66.77 65.79 65.79 0.0M
2021-05-03 66.12 66.21 65.82 66.21 0.0M
2021-04-30 65.73 65.80 65.73 65.80 0.0M
2021-04-29 66.22 66.22 65.44 65.44 0.0M
2021-04-28 65.34 65.34 65.15 65.15 0.0M
2021-04-27 64.93 65.13 64.93 65.07 0.0M
2021-04-26 64.79 65.01 64.79 65.01 0.0M
2021-04-23 65.03 65.03 64.82 64.90 0.0M
2021-04-22 65.09 65.29 64.95 65.29 0.0M
2021-04-21 64.54 65.16 64.54 65.16 0.0M
2021-04-20 65.30 65.30 64.34 64.34 0.0M
2021-04-19 65.15 65.18 65.15 65.18 0.0M
2021-04-16 64.39 65.10 64.39 65.10 0.0M
2021-04-15 64.36 64.48 64.36 64.41 0.0M
2021-04-14 64.10 64.44 64.10 64.28 0.0M
2021-04-13 64.67 64.67 64.20 64.44 0.0M
2021-04-12 64.87 64.88 64.76 64.76 0.0M
2021-04-09 65.42 65.42 65.12 65.12 0.0M
2021-04-08 65.38 65.60 65.38 65.53 0.0M
2021-04-07 65.49 65.65 65.29 65.29 0.0M
2021-04-06 66.12 66.12 65.37 65.37 0.0M
2021-04-01 65.50 65.54 65.46 65.54 0.0M
2021-03-31 65.52 65.64 65.30 65.30 0.0M
2021-03-30 65.57 65.60 65.10 65.22 0.0M
2021-03-29 65.17 65.25 65.17 65.25 0.0M
2021-03-26 64.72 65.00 64.68 65.00 0.0M
2021-03-25 64.14 64.43 64.14 64.42 0.0M
2021-03-24 64.38 64.39 64.23 64.39 0.0M
2021-03-23 63.62 64.97 63.62 64.79 0.0M
2021-03-22 63.76 63.96 63.76 63.94 0.0M
2021-03-19 64.40 64.69 63.95 63.95 0.0M
2021-03-18 65.51 65.51 64.88 64.88 0.0M
2021-03-17 65.12 65.20 64.63 65.20 0.0M
2021-03-16 64.56 64.91 64.36 64.91 0.0M
2021-03-15 64.25 64.53 64.25 64.31 0.0M
2021-03-12 62.99 63.65 62.99 63.65 0.0M
2021-03-11 63.03 63.37 62.90 63.33 0.0M
2021-03-10 61.29 62.64 61.29 62.64 0.0M
2021-03-09 60.76 61.24 60.76 61.17 0.0M
2021-03-08 60.03 60.62 60.03 60.62 0.0M
2021-03-05 59.64 59.77 59.28 59.70 0.0M
2021-03-04 59.57 59.90 59.57 59.90 0.0M
2021-03-03 60.26 60.26 59.67 59.74 0.0M
2021-03-02 59.79 60.00 59.79 59.96 0.0M
2021-03-01 59.54 59.88 59.43 59.81 0.0M
2021-02-26 58.82 59.26 58.82 58.97 0.0M
2021-02-25 60.18 60.18 59.75 59.75 0.0M
2021-02-24 59.83 59.94 59.49 59.49 0.0M
2021-02-23 59.94 59.94 59.47 59.85 0.0M
2021-02-22 60.18 60.36 60.18 60.36 0.0M
2021-02-19 60.49 60.74 60.49 60.59 0.0M
2021-02-18 61.04 61.10 60.60 60.60 0.0M
2021-02-17 60.93 61.16 60.93 61.16 0.0M
2021-02-16 61.93 61.93 61.29 61.29 0.0M
2021-02-15 61.51 61.96 61.50 61.85 0.0M
2021-02-12 60.79 61.31 60.79 61.31 0.0M
2021-02-11 61.04 61.19 61.02 61.02 0.0M
2021-02-10 61.08 61.29 61.06 61.06 0.0M
2021-02-09 60.94 60.99 60.94 60.99 0.0M
2021-02-08 61.70 61.70 61.14 61.14 0.0M
2021-02-05 61.81 61.81 61.59 61.63 0.0M
2021-02-04 62.49 62.49 61.83 62.07 0.0M
2021-02-03 61.44 62.04 61.44 62.00 0.0M
2021-02-02 60.99 60.99 60.70 60.73 0.0M
2021-02-01 60.52 60.72 60.36 60.72 0.0M
2021-01-29 60.35 60.99 60.26 60.26 0.0M
2021-01-28 62.01 62.01 60.35 60.41 0.0M
2021-01-27 60.43 61.97 60.43 61.97 0.0M
2021-01-26 60.93 61.39 60.76 60.76 0.0M
2021-01-25 60.40 60.43 60.19 60.43 0.0M
2021-01-22 59.86 59.88 59.63 59.88 0.0M
2021-01-21 60.70 60.70 59.98 59.98 0.0M
2021-01-20 60.13 60.25 59.96 60.24 0.0M
2021-01-19 59.88 59.90 59.65 59.65 0.0M
2021-01-18 59.77 59.77 59.66 59.69 0.0M
2021-01-15 60.07 60.21 59.79 59.97 0.0M
2021-01-14 60.22 60.47 60.01 60.47 0.0M
2021-01-13 60.06 60.32 60.06 60.27 0.0M
2021-01-12 60.11 60.11 59.67 59.67 0.0M
2021-01-11 59.77 60.05 59.77 59.82 0.0M
2021-01-08 60.34 60.34 59.72 59.88 0.0M
2021-01-07 60.34 60.47 60.11 60.28 0.0M
2021-01-06 59.48 59.90 59.36 59.89 0.0M
2021-01-05 58.96 59.16 58.96 59.16 0.0M
2021-01-04 59.05 59.72 59.05 59.13 0.0M