Xtrackers MSCI Europe Consumer Staples EGS Screened UCITS ETF 1C (XS3R)

XS3R
🏛️ 德国 →
132.76
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
2024-12-30 138.12 138.60 137.90 138.24 0.0M
2024-12-27 137.18 138.72 137.18 138.72 0.0M
2024-12-23 136.96 137.50 136.96 137.30 0.0M
2024-12-20 137.54 137.54 136.78 137.50 0.0M
2024-12-19 137.76 138.14 137.38 138.14 0.0M
2024-12-18 140.18 140.18 138.84 138.84 0.0M
2024-12-17 139.98 139.98 139.46 139.88 0.0M
2024-12-16 140.46 140.76 139.98 140.76 0.0M
2024-12-13 140.98 141.60 140.98 141.46 0.0M
2024-12-12 140.38 141.14 140.38 141.10 0.0M
2024-12-11 139.22 139.98 139.22 139.98 0.0M
2024-12-10 139.02 139.66 139.02 139.30 0.0M
2024-12-09 139.56 139.56 138.78 139.36 0.0M
2024-12-06 138.38 139.42 138.38 138.60 0.0M
2024-12-05 137.36 138.22 137.36 138.22 0.0M
2024-12-04 137.24 137.34 136.90 137.18 0.0M
2024-12-03 138.04 138.04 137.28 137.48 0.0M
2024-12-02 137.14 138.14 136.82 137.98 0.0M
2024-11-29 136.84 137.02 135.98 137.02 0.0M
2024-11-28 138.10 138.10 137.12 137.18 0.0M
2024-11-27 137.36 137.68 137.24 137.68 0.0M
2024-11-26 136.92 137.32 136.64 136.98 0.0M
2024-11-25 138.68 138.80 137.72 138.16 0.0M
2024-11-22 136.18 137.84 136.18 137.84 0.0M
2024-11-21 135.20 136.04 134.84 136.04 0.0M
2024-11-20 136.34 136.34 135.46 136.02 0.0M
2024-11-19 136.62 136.62 134.84 135.72 0.0M
2024-11-18 136.38 136.44 136.08 136.44 0.0M
2024-11-15 137.12 137.12 136.22 136.22 0.0M
2024-11-14 136.10 137.44 136.10 137.14 0.0M
2024-11-13 136.00 136.20 135.90 136.20 0.0M
2024-11-12 136.94 137.54 136.58 136.58 0.0M
2024-11-11 138.16 138.70 138.08 138.40 0.0M
2024-11-08 138.36 138.36 137.42 137.64 0.0M
2024-11-07 138.24 138.66 138.24 138.42 0.0M
2024-11-06 140.14 141.76 137.16 137.16 0.0M
2024-11-05 139.68 139.90 139.52 139.74 0.0M
2024-11-04 140.46 140.60 139.52 139.52 0.0M
2024-11-01 140.52 141.08 139.78 140.70 0.0M
2024-10-31 140.54 140.54 138.08 139.04 0.0M
2024-10-30 142.98 142.98 141.82 141.98 0.0M
2024-10-29 146.96 146.96 144.92 144.92 0.0M
2024-10-28 146.06 146.42 145.88 146.42 0.0M
2024-10-25 145.86 145.86 145.28 145.72 0.0M
2024-10-24 147.00 147.58 146.34 146.34 0.0M
2024-10-23 146.68 146.68 146.26 146.32 0.0M
2024-10-22 147.12 147.12 146.18 146.84 0.0M
2024-10-21 149.02 149.02 147.42 147.42 0.0M
2024-10-18 148.68 149.20 148.66 148.70 0.0M
2024-10-17 147.08 148.74 147.08 148.74 0.0M
2024-10-16 145.96 146.84 145.96 146.84 0.0M
2024-10-15 148.78 148.78 147.50 147.82 0.0M
2024-10-14 147.56 148.24 147.36 148.24 0.0M
2024-10-11 147.36 148.10 147.30 148.10 0.0M
2024-10-10 147.48 147.64 147.12 147.64 0.0M
2024-10-09 147.02 147.76 147.02 147.76 0.0M
2024-10-08 146.00 146.72 146.00 146.58 0.0M
2024-10-07 149.06 149.06 148.12 148.12 0.0M
2024-10-04 148.10 148.56 147.90 148.56 0.0M
2024-10-03 149.52 149.52 148.08 148.42 0.0M
2024-10-02 149.80 149.80 148.84 149.66 0.0M
2024-10-01 150.80 150.80 149.56 149.56 0.0M
2024-09-30 151.22 151.62 150.62 150.62 0.0M
2024-09-27 151.36 152.18 151.12 152.18 0.0M
2024-09-26 148.60 150.36 148.60 150.36 0.0M
2024-09-25 146.48 147.02 146.46 146.46 0.0M
2024-09-24 146.50 147.00 146.44 147.00 0.0M
2024-09-23 144.70 145.34 144.60 145.34 0.0M
2024-09-20 146.30 146.30 144.58 144.58 0.0M
2024-09-19 146.10 146.86 145.98 146.74 0.0M
2024-09-18 145.94 145.94 144.76 144.76 0.0M
2024-09-17 146.50 146.50 145.84 145.84 0.0M
2024-09-16 145.76 145.96 145.44 145.44 0.0M
2024-09-13 146.30 146.30 145.36 145.60 0.0M
2024-09-12 146.46 146.46 145.46 145.64 0.0M
2024-09-11 145.54 145.78 144.94 145.06 0.0M
2024-09-10 146.12 146.48 145.62 145.62 0.0M
2024-09-09 145.40 146.10 145.10 146.10 0.0M
2024-09-06 145.74 145.74 144.90 144.90 0.0M
2024-09-05 146.04 146.34 145.74 146.14 0.0M
2024-09-04 146.04 146.04 145.58 146.02 0.0M
2024-09-03 146.50 146.70 146.12 146.54 0.0M
2024-09-02 146.46 146.46 145.58 146.20 0.0M
2024-08-30 146.28 146.80 146.22 146.22 0.0M
2024-08-29 145.64 146.38 145.64 146.32 0.0M
2024-08-28 145.02 145.66 145.02 145.30 0.0M
2024-08-27 144.48 145.20 144.48 145.04 0.0M
2024-08-26 143.98 144.42 143.98 144.34 0.0M
2024-08-23 143.78 144.26 143.78 144.18 0.0M
2024-08-22 142.70 143.40 142.70 143.40 0.0M
2024-08-21 141.60 142.88 141.60 142.88 0.0M
2024-08-20 142.62 142.62 141.26 141.26 0.0M
2024-08-19 142.08 142.36 141.76 142.36 0.0M
2024-08-16 142.44 142.46 142.04 142.08 0.0M
2024-08-15 141.74 142.64 141.32 142.36 0.0M
2024-08-14 141.64 141.64 140.52 141.04 0.0M
2024-08-13 140.54 140.76 139.94 140.76 0.0M
2024-08-12 141.34 141.34 140.32 140.32 0.0M
2024-08-09 140.72 141.74 140.50 140.92 0.0M
2024-08-08 140.84 141.12 140.32 141.06 0.0M
2024-08-07 140.06 141.72 140.06 141.72 0.0M
2024-08-06 140.00 140.08 139.58 139.84 0.0M
2024-08-05 140.56 140.60 138.94 139.78 0.0M
2024-08-02 142.38 142.68 141.20 141.52 0.0M
2024-08-01 142.60 142.60 141.56 141.68 0.0M
2024-07-31 142.64 143.24 142.52 142.52 0.0M
2024-07-30 141.74 141.74 140.68 141.24 0.0M
2024-07-29 144.04 144.04 142.14 142.14 0.0M
2024-07-26 143.84 145.50 143.84 145.36 0.0M
2024-07-25 144.24 144.24 143.54 143.84 0.0M
2024-07-24 143.82 144.28 143.82 144.18 0.0M
2024-07-23 145.70 145.84 144.88 144.88 0.0M
2024-07-22 145.72 146.48 145.66 145.66 0.0M
2024-07-19 144.54 144.54 144.34 144.38 0.0M
2024-07-18 145.90 146.08 145.20 145.64 0.0M
2024-07-17 142.80 144.58 142.80 144.58 0.0M
2024-07-16 142.44 142.66 142.26 142.66 0.0M
2024-07-15 144.98 145.50 143.34 143.34 0.0M
2024-07-12 144.90 145.66 144.76 145.62 0.0M
2024-07-11 144.48 144.94 144.10 144.72 0.0M
2024-07-10 142.80 143.76 142.80 143.76 0.0M
2024-07-09 143.32 143.80 142.32 142.32 0.0M
2024-07-08 143.76 144.62 143.50 143.50 0.0M
2024-07-05 143.88 144.26 143.58 143.80 0.0M
2024-07-04 143.84 144.10 143.66 143.86 0.0M
2024-07-03 143.72 143.72 143.20 143.44 0.0M
2024-07-02 142.04 142.42 141.72 142.42 0.0M
2024-07-01 144.36 144.36 142.98 143.00 0.0M
2024-06-28 144.66 144.66 142.70 143.00 0.0M
2024-06-27 147.48 147.48 144.88 144.88 0.0M
2024-06-26 148.50 148.76 147.10 147.66 0.0M
2024-06-25 149.50 149.50 148.22 148.22 0.0M
2024-06-24 148.78 149.24 148.78 149.24 0.0M
2024-06-21 148.14 148.48 148.14 148.28 0.0M
2024-06-20 148.10 149.04 148.10 149.04 0.0M
2024-06-19 147.82 147.86 147.46 147.86 0.0M
2024-06-18 149.18 149.18 147.94 148.32 0.0M
2024-06-17 149.94 149.94 148.34 149.26 0.0M
2024-06-14 150.14 150.14 149.00 149.20 0.0M
2024-06-13 150.70 150.70 149.66 150.16 0.0M
2024-06-12 150.34 151.08 150.34 150.84 0.0M
2024-06-11 151.42 151.42 149.84 150.12 0.0M
2024-06-10 150.82 151.04 150.76 150.76 0.0M
2024-06-07 153.12 153.12 151.66 152.12 0.0M
2024-06-06 152.10 152.72 152.04 152.68 0.0M
2024-06-05 151.34 151.34 150.36 151.24 0.0M
2024-06-04 150.38 150.52 150.24 150.30 0.0M
2024-06-03 151.52 151.52 149.98 150.56 0.0M
2024-05-31 148.98 150.12 148.98 150.12 0.0M
2024-05-30 148.44 149.18 148.44 149.18 0.0M
2024-05-29 149.94 149.94 148.32 148.38 0.0M
2024-05-28 152.20 152.20 150.46 150.46 0.0M
2024-05-27 151.62 152.16 151.52 152.16 0.0M
2024-05-24 151.62 152.16 151.62 151.80 0.0M
2024-05-23 153.78 153.78 152.24 152.54 0.0M
2024-05-22 153.64 153.72 153.14 153.60 0.0M
2024-05-21 154.00 154.04 153.54 153.82 0.0M
2024-05-20 154.88 154.92 154.66 154.66 0.0M
2024-05-17 154.76 154.76 154.16 154.48 0.0M
2024-05-16 154.60 154.66 154.50 154.52 0.0M
2024-05-15 154.98 154.98 153.98 154.54 0.0M
2024-05-14 154.18 154.60 154.18 154.60 0.0M
2024-05-13 154.32 154.32 153.68 154.20 0.0M
2024-05-10 154.00 154.18 153.50 154.00 0.0M
2024-05-09 152.28 153.46 152.28 153.46 0.0M
2024-05-08 152.10 152.30 152.10 152.30 0.0M
2024-05-07 149.80 150.40 149.60 150.40 0.0M
2024-05-06 148.74 149.84 148.74 149.04 0.0M
2024-05-03 148.94 149.44 148.82 149.04 0.0M
2024-05-02 149.38 149.38 148.10 148.16 0.0M
2024-04-30 149.36 150.18 149.36 149.48 0.0M
2024-04-29 148.62 149.14 148.62 148.76 0.0M
2024-04-26 147.78 148.44 147.18 148.44 0.0M
2024-04-25 148.28 148.28 147.20 147.32 0.0M
2024-04-24 148.08 148.56 147.98 147.98 0.0M
2024-04-23 148.08 148.44 147.74 147.74 0.0M
2024-04-22 148.00 148.00 147.24 147.54 0.0M
2024-04-19 145.50 146.52 145.50 146.48 0.0M
2024-04-18 143.28 144.26 143.28 144.26 0.0M
2024-04-17 142.78 143.82 142.46 143.00 0.0M
2024-04-16 142.80 142.80 142.20 142.32 0.0M
2024-04-15 143.92 143.92 143.16 143.40 0.0M
2024-04-12 145.24 145.24 143.62 143.78 0.0M
2024-04-11 144.04 144.48 144.04 144.40 0.0M
2024-04-10 144.32 145.02 143.84 144.08 0.0M
2024-04-09 143.22 144.14 142.88 143.62 0.0M
2024-04-08 143.30 143.70 143.12 143.70 0.0M
2024-04-05 144.20 144.66 143.98 143.98 0.0M
2024-04-04 145.70 145.72 145.26 145.68 0.0M
2024-04-03 147.26 147.26 145.80 145.84 0.0M
2024-04-02 149.74 149.74 147.44 147.44 0.0M
2024-03-28 149.10 149.46 148.82 149.02 0.0M
2024-03-27 148.16 148.88 148.02 148.84 0.0M
2024-03-26 146.80 147.84 146.52 147.84 0.0M
2024-03-25 146.74 147.06 146.14 147.02 0.0M
2024-03-22 145.76 147.00 145.76 146.90 0.0M
2024-03-21 146.78 146.78 145.64 146.22 0.0M
2024-03-20 146.12 146.36 145.56 146.02 0.0M
2024-03-19 147.34 147.34 146.26 146.74 0.0M
2024-03-18 149.14 149.14 147.68 147.68 0.0M
2024-03-15 151.16 151.16 148.36 148.52 0.0M
2024-03-14 153.36 153.56 151.22 151.30 0.0M
2024-03-13 151.94 152.86 151.94 152.86 0.0M
2024-03-12 151.82 152.10 151.20 152.10 0.0M
2024-03-11 151.04 151.36 150.84 151.36 0.0M
2024-03-08 150.62 151.18 150.44 151.18 0.0M
2024-03-07 148.80 150.26 148.68 150.26 0.0M
2024-03-06 149.38 149.70 149.14 149.14 0.0M
2024-03-05 149.58 150.08 149.58 149.70 0.0M
2024-03-04 150.32 150.32 149.64 150.16 0.0M
2024-03-01 151.10 151.10 150.12 150.36 0.0M
2024-02-29 151.66 151.66 150.00 150.10 0.0M
2024-02-28 152.52 152.80 151.08 151.50 0.0M
2024-02-27 153.94 154.26 153.94 154.22 0.0M
2024-02-26 154.18 154.22 153.64 153.96 0.0M
2024-02-23 154.76 154.76 154.18 154.48 0.0M
2024-02-22 154.26 154.68 154.18 154.68 0.0M
2024-02-21 154.16 154.38 153.90 153.90 0.0M
2024-02-20 152.96 153.66 152.96 153.66 0.0M
2024-02-19 152.50 153.12 152.40 153.12 0.0M
2024-02-16 152.68 152.80 152.34 152.74 0.0M
2024-02-15 152.06 152.26 151.82 152.04 0.0M
2024-02-14 150.74 151.36 150.50 150.52 0.0M
2024-02-13 152.46 152.46 151.52 151.52 0.0M
2024-02-12 151.82 152.52 151.82 152.32 0.0M
2024-02-09 152.70 152.70 151.24 151.58 0.0M
2024-02-08 155.14 155.56 154.86 154.86 0.0M
2024-02-07 155.42 155.44 154.90 154.90 0.0M
2024-02-06 154.92 155.00 153.56 155.00 0.0M
2024-02-05 152.72 154.42 152.72 154.42 0.0M
2024-02-02 153.30 154.14 152.14 152.56 0.0M
2024-02-01 152.86 152.86 151.82 152.16 0.0M
2024-01-31 152.20 152.28 151.96 152.06 0.0M
2024-01-30 151.16 152.12 151.16 152.12 0.0M
2024-01-29 150.84 151.72 150.84 151.72 0.0M
2024-01-26 150.34 151.58 150.14 151.58 0.0M
2024-01-25 147.20 148.02 147.20 148.02 0.0M
2024-01-24 147.78 148.08 147.62 147.86 0.0M
2024-01-23 147.88 147.88 147.36 147.68 0.0M
2024-01-22 148.28 148.28 147.24 147.62 0.0M
2024-01-19 148.62 148.62 147.70 147.74 0.0M
2024-01-18 148.46 148.46 147.66 148.08 0.0M
2024-01-17 148.32 148.80 148.14 148.80 0.0M
2024-01-16 149.18 150.18 149.18 150.14 0.0M
2024-01-15 151.70 151.70 149.82 150.12 0.0M
2024-01-12 151.56 152.08 151.18 151.84 0.0M
2024-01-11 151.28 151.44 151.14 151.14 0.0M
2024-01-10 150.88 151.28 150.88 151.04 0.0M
2024-01-09 150.98 151.10 150.40 151.10 0.0M
2024-01-08 149.58 150.70 149.58 150.64 0.0M
2024-01-05 149.26 150.06 148.34 149.72 0.0M
2024-01-04 150.36 151.02 150.20 151.02 0.0M
2024-01-03 151.42 151.42 149.96 150.30 0.0M
2024-01-02 152.62 152.62 150.24 150.64 0.0M