Xtrackers MSCI Europe Industrials Screened UCITS ETF 1C (XSNR)

XSNR
🏛️ 德国 →
191.32
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
2021-12-30 153.96 153.96 153.40 153.80 0.0M
2021-12-29 153.30 153.74 153.30 153.66 0.0M
2021-12-28 152.46 153.36 152.46 153.36 0.0M
2021-12-27 149.96 152.34 149.96 152.14 0.0M
2021-12-23 149.60 151.08 149.60 151.08 0.0M
2021-12-22 147.74 148.88 147.14 148.88 0.0M
2021-12-21 146.96 147.16 146.48 147.16 0.0M
2021-12-20 143.54 145.28 143.16 145.16 0.0M
2021-12-17 147.86 148.48 145.66 146.54 0.0M
2021-12-16 148.62 148.78 148.24 148.24 0.0M
2021-12-15 145.92 146.38 145.84 146.34 0.0M
2021-12-14 148.88 148.92 145.10 145.10 0.0M
2021-12-13 148.56 149.44 148.06 148.06 0.0M
2021-12-10 148.96 148.96 148.28 148.28 0.0M
2021-12-09 149.92 149.92 149.18 149.34 0.0M
2021-12-08 150.24 150.48 149.18 149.22 0.0M
2021-12-07 147.56 150.34 147.56 150.26 0.0M
2021-12-06 144.90 145.80 144.12 145.80 0.0M
2021-12-03 145.42 145.42 143.52 143.56 0.0M
2021-12-02 144.18 144.78 143.68 144.68 0.0M
2021-12-01 144.64 146.32 143.92 146.00 0.0M
2021-11-30 141.94 144.16 141.94 142.92 0.0M
2021-11-29 144.64 144.64 143.84 143.98 0.0M
2021-11-26 143.38 144.94 142.88 142.88 0.0M
2021-11-25 147.96 148.40 147.96 148.40 0.0M
2021-11-24 148.16 148.52 146.84 147.52 0.0M
2021-11-23 148.96 148.96 147.36 147.36 0.0M
2021-11-22 151.32 151.40 150.52 150.52 0.0M
2021-11-19 150.40 150.68 150.40 150.48 0.0M
2021-11-18 151.16 151.16 150.40 150.40 0.0M
2021-11-17 150.18 150.88 150.18 150.88 0.0M
2021-11-16 150.20 150.36 150.04 150.36 0.0M
2021-11-15 149.56 150.08 149.36 150.08 0.0M
2021-11-12 148.92 149.92 148.92 149.92 0.0M
2021-11-11 147.92 149.16 147.92 149.16 0.0M
2021-11-10 148.08 148.08 147.06 147.90 0.0M
2021-11-09 147.46 148.52 147.46 147.72 0.0M
2021-11-08 147.08 147.94 147.08 147.94 0.0M
2021-11-05 147.34 147.34 146.98 147.06 0.0M
2021-11-04 147.30 148.24 147.30 148.24 0.0M
2021-11-03 146.64 147.02 146.62 147.02 0.0M
2021-11-02 145.60 147.02 145.60 147.02 0.0M
2021-11-01 145.98 146.10 145.60 146.02 0.0M
2021-10-29 143.86 144.76 143.00 144.76 0.0M
2021-10-28 143.56 144.62 143.56 144.62 0.0M
2021-10-27 144.38 144.38 143.76 143.76 0.0M
2021-10-26 143.20 144.16 143.20 144.04 0.0M
2021-10-25 143.68 143.68 142.28 142.66 0.0M
2021-10-22 142.24 144.10 142.24 143.60 0.0M
2021-10-21 141.70 142.34 141.70 142.34 0.0M
2021-10-20 142.56 143.30 142.56 143.24 0.0M
2021-10-19 142.06 142.58 141.72 142.58 0.0M
2021-10-18 141.52 141.68 141.08 141.28 0.0M
2021-10-15 141.48 142.14 140.96 142.14 0.0M
2021-10-14 140.06 141.08 140.06 141.08 0.0M
2021-10-13 137.22 139.42 137.22 139.42 0.0M
2021-10-12 135.82 138.00 135.82 138.00 0.0M
2021-10-11 137.54 137.54 136.52 137.36 0.0M
2021-10-08 139.36 139.36 138.00 138.00 0.0M
2021-10-07 138.28 139.28 138.28 139.28 0.0M
2021-10-06 137.30 137.30 135.42 136.60 0.0M
2021-10-05 137.44 138.76 137.04 138.76 0.0M
2021-10-04 137.80 138.22 136.84 136.84 0.0M
2021-10-01 137.44 138.76 137.44 138.48 0.0M
2021-09-30 141.46 141.46 139.40 139.74 0.0M
2021-09-29 140.74 141.34 140.30 140.30 0.0M
2021-09-28 142.58 142.58 139.24 139.78 0.0M
2021-09-27 146.08 146.08 143.36 143.36 0.0M
2021-09-24 145.94 145.94 144.74 144.74 0.0M
2021-09-23 147.04 147.26 146.60 146.62 0.0M
2021-09-22 144.92 145.74 144.82 145.74 0.0M
2021-09-21 143.84 144.32 143.82 144.14 0.0M
2021-09-20 143.84 143.84 142.06 142.34 0.0M
2021-09-17 149.18 149.18 146.04 146.04 0.0M
2021-09-16 146.98 148.02 146.98 147.98 0.0M
2021-09-15 147.82 147.82 146.10 146.10 0.0M
2021-09-14 147.00 147.68 147.00 147.60 0.0M
2021-09-13 147.26 147.66 146.76 146.76 0.0M
2021-09-10 147.04 147.04 146.08 146.40 0.0M
2021-09-09 145.30 147.36 145.30 147.12 0.0M
2021-09-08 146.96 146.96 146.02 146.02 0.0M
2021-09-07 149.08 149.08 148.52 148.52 0.0M
2021-09-06 148.32 149.28 148.32 149.22 0.0M
2021-09-03 148.50 148.64 147.86 147.86 0.0M
2021-09-02 147.92 148.66 147.92 148.64 0.0M
2021-09-01 148.86 148.86 147.42 147.70 0.0M
2021-08-31 148.98 149.16 147.44 147.68 0.0M
2021-08-30 147.62 148.20 147.62 148.16 0.0M
2021-08-27 146.28 147.74 146.28 147.74 0.0M
2021-08-26 146.54 146.66 146.18 146.66 0.0M
2021-08-25 147.30 147.30 146.96 147.06 0.0M
2021-08-24 146.94 147.16 146.86 147.16 0.0M
2021-08-23 146.56 146.62 146.14 146.62 0.0M
2021-08-20 145.20 145.42 144.24 145.42 0.0M
2021-08-19 144.80 145.16 144.08 145.00 0.0M
2021-08-18 146.58 146.78 146.38 146.78 0.0M
2021-08-17 145.68 146.50 145.68 146.40 0.0M
2021-08-16 146.18 146.44 146.00 146.26 0.0M
2021-08-13 146.86 147.08 146.68 146.76 0.0M
2021-08-12 146.40 146.88 146.20 146.82 0.0M
2021-08-11 145.60 146.42 145.60 146.42 0.0M
2021-08-10 145.04 145.32 145.02 145.22 0.0M
2021-08-09 145.32 145.44 144.66 144.66 0.0M
2021-08-06 146.18 146.18 145.40 145.40 0.0M
2021-08-05 145.36 146.02 145.36 145.92 0.0M
2021-08-04 144.38 145.02 144.38 144.84 0.0M
2021-08-03 143.62 144.00 143.62 143.90 0.0M
2021-08-02 144.58 144.60 143.54 144.14 0.0M
2021-07-30 142.84 143.36 142.84 142.86 0.0M
2021-07-29 144.68 144.68 143.88 143.92 0.0M
2021-07-28 142.48 143.66 142.48 143.66 0.0M
2021-07-27 142.78 143.08 142.20 142.70 0.0M
2021-07-26 143.42 143.68 143.42 143.68 0.0M
2021-07-23 142.84 143.86 142.84 143.86 0.0M
2021-07-22 141.34 142.62 141.34 142.10 0.0M
2021-07-21 138.80 140.16 138.80 140.16 0.0M
2021-07-20 137.66 137.74 136.58 137.74 0.0M
2021-07-19 138.64 138.64 136.28 136.54 0.0M
2021-07-16 140.78 141.08 139.84 140.08 0.0M
2021-07-15 141.66 141.76 140.56 140.56 0.0M
2021-07-14 141.96 141.96 141.48 141.80 0.0M
2021-07-13 142.00 142.26 141.88 142.26 0.0M
2021-07-12 141.46 141.88 141.02 141.88 0.0M
2021-07-09 140.16 141.24 140.16 141.24 0.0M
2021-07-08 140.28 140.28 138.74 139.10 0.0M
2021-07-07 140.56 141.06 140.50 141.02 0.0M
2021-07-06 139.98 140.82 139.88 139.88 0.0M
2021-07-05 139.94 140.46 139.50 140.46 0.0M
2021-07-02 139.36 139.96 139.36 139.96 0.0M
2021-07-01 139.18 139.60 137.68 138.90 0.0M
2021-06-30 139.26 139.26 138.06 138.06 0.0M
2021-06-29 138.90 139.20 138.90 138.98 0.0M
2021-06-28 139.74 139.74 138.44 138.44 0.0M
2021-06-25 139.72 139.86 139.64 139.86 0.0M
2021-06-24 138.82 139.68 138.82 139.68 0.0M
2021-06-23 139.52 139.52 138.10 138.10 0.0M
2021-06-22 138.44 138.96 138.44 138.96 0.0M
2021-06-21 136.76 138.38 136.76 138.38 0.0M
2021-06-18 138.72 139.20 136.74 136.74 0.0M
2021-06-17 138.56 138.76 138.40 138.60 0.0M
2021-06-16 139.18 139.18 138.90 139.04 0.0M
2021-06-15 138.68 139.18 138.58 138.58 0.0M
2021-06-14 139.02 139.02 137.90 137.92 0.0M
2021-06-11 137.30 138.20 137.30 138.10 0.0M
2021-06-10 137.82 137.82 136.80 137.04 0.0M
2021-06-09 137.68 137.78 137.52 137.64 0.0M
2021-06-08 137.64 138.04 137.64 137.68 0.0M
2021-06-07 137.28 137.82 137.16 137.52 0.0M
2021-06-04 136.80 137.22 136.70 137.14 0.0M
2021-06-03 137.20 137.20 136.38 136.74 0.0M
2021-06-02 137.42 137.48 137.20 137.48 0.0M
2021-06-01 136.36 137.46 136.18 136.92 0.0M
2021-05-31 136.04 136.08 135.32 135.32 0.0M
2021-05-28 136.08 136.50 136.08 136.16 0.0M
2021-05-27 134.26 135.40 134.26 135.40 0.0M
2021-05-26 134.62 134.62 133.94 133.94 0.0M
2021-05-25 134.56 134.82 134.22 134.22 0.0M
2021-05-21 133.00 133.74 133.00 133.74 0.0M
2021-05-20 131.90 132.66 131.24 132.66 0.0M
2021-05-19 131.90 131.90 130.02 130.60 0.0M
2021-05-18 133.98 133.98 133.44 133.44 0.0M
2021-05-17 134.56 134.56 133.00 133.00 0.0M
2021-05-14 132.86 134.28 132.86 134.28 0.0M
2021-05-13 130.18 132.08 130.16 132.04 0.0M
2021-05-12 132.54 132.54 131.64 131.64 0.0M
2021-05-11 133.78 133.78 131.40 132.36 0.0M
2021-05-10 135.80 135.80 135.06 135.28 0.0M
2021-05-07 135.04 135.60 135.04 135.60 0.0M
2021-05-06 134.28 134.28 133.04 133.98 0.0M
2021-05-05 132.46 134.06 132.46 134.06 0.0M
2021-05-04 133.98 133.98 131.14 131.14 0.0M
2021-05-03 133.48 134.02 132.94 134.02 0.0M
2021-04-30 133.82 133.82 132.72 132.72 0.0M
2021-04-29 134.64 134.64 133.00 133.24 0.0M
2021-04-28 134.96 134.96 134.04 134.14 0.0M
2021-04-27 135.54 135.54 134.56 135.04 0.0M
2021-04-26 134.94 135.14 134.70 134.94 0.0M
2021-04-23 133.60 134.70 133.60 134.70 0.0M
2021-04-22 133.22 134.16 133.22 134.16 0.0M
2021-04-21 132.28 132.54 132.28 132.54 0.0M
2021-04-20 135.14 135.14 132.26 132.26 0.0M
2021-04-19 135.66 135.66 134.70 134.70 0.0M
2021-04-16 133.68 135.56 133.68 135.56 0.0M
2021-04-15 132.90 133.36 132.90 133.36 0.0M
2021-04-14 132.26 132.26 131.90 132.00 0.0M
2021-04-13 132.18 132.64 132.08 132.26 0.0M
2021-04-12 132.86 132.86 131.84 131.84 0.0M
2021-04-09 132.60 133.14 132.60 133.08 0.0M
2021-04-08 132.18 132.48 132.14 132.48 0.0M
2021-04-07 132.08 132.08 131.28 131.28 0.0M
2021-04-06 132.52 132.52 131.68 131.90 0.0M
2021-04-01 129.52 131.22 129.52 131.22 0.0M
2021-03-31 129.30 129.78 129.26 129.38 0.0M
2021-03-30 128.66 129.36 128.44 129.36 0.0M
2021-03-29 128.44 128.44 127.76 127.88 0.0M
2021-03-26 127.84 128.06 127.74 128.06 0.0M
2021-03-25 126.18 126.70 125.66 126.70 0.0M
2021-03-24 125.58 127.08 125.58 126.84 0.0M
2021-03-23 126.90 126.90 126.46 126.46 0.0M
2021-03-22 126.64 127.64 126.64 127.52 0.0M
2021-03-19 127.32 128.08 127.10 127.36 0.0M
2021-03-18 129.16 129.50 128.42 129.12 0.0M
2021-03-17 129.26 129.26 128.52 128.52 0.0M
2021-03-16 128.36 129.52 128.36 129.28 0.0M
2021-03-15 128.74 129.04 127.72 127.82 0.0M
2021-03-12 127.88 128.08 127.38 128.04 0.0M
2021-03-11 128.02 128.70 128.02 128.56 0.0M
2021-03-10 126.80 127.64 126.80 127.28 0.0M
2021-03-09 125.84 127.66 125.84 127.58 0.0M
2021-03-08 123.40 126.06 123.26 126.06 0.0M
2021-03-05 123.68 123.82 122.58 122.58 0.0M
2021-03-04 125.08 125.08 124.26 124.62 0.0M
2021-03-03 125.26 125.64 125.26 125.54 0.0M
2021-03-02 124.26 125.36 124.26 124.54 0.0M
2021-03-01 123.70 124.84 123.40 124.64 0.0M
2021-02-26 121.52 122.40 121.52 122.00 0.0M
2021-02-25 125.88 125.88 123.74 123.74 0.0M
2021-02-24 123.86 125.04 123.72 125.04 0.0M
2021-02-23 125.08 125.08 123.24 123.56 0.0M
2021-02-22 124.28 124.84 124.18 124.84 0.0M
2021-02-19 123.84 125.46 123.84 125.28 0.0M
2021-02-18 124.80 124.80 123.56 123.56 0.0M
2021-02-17 125.46 125.66 124.56 124.56 0.0M
2021-02-16 125.56 126.12 125.56 125.76 0.0M
2021-02-15 125.84 125.84 125.40 125.40 0.0M
2021-02-12 123.68 125.02 123.68 125.02 0.0M
2021-02-11 122.90 123.66 122.90 123.66 0.0M
2021-02-10 123.04 123.04 122.00 122.58 0.0M
2021-02-09 123.36 123.36 122.12 122.38 0.0M
2021-02-08 122.60 123.24 122.60 122.86 0.0M
2021-02-05 123.36 123.36 122.28 122.28 0.0M
2021-02-04 121.90 123.04 121.90 123.04 0.0M
2021-02-03 122.82 122.82 121.66 121.92 0.0M
2021-02-02 120.00 121.56 120.00 121.56 0.0M
2021-02-01 118.08 118.84 118.08 118.84 0.0M
2021-01-29 117.00 118.10 116.72 116.72 0.0M
2021-01-28 116.82 119.04 116.82 119.04 0.0M
2021-01-27 119.90 119.90 117.80 118.44 0.0M
2021-01-26 119.28 121.22 119.28 120.52 0.0M
2021-01-25 122.40 122.40 119.80 119.80 0.0M
2021-01-22 121.78 121.98 121.28 121.98 0.0M
2021-01-21 122.84 122.84 121.94 121.94 0.0M
2021-01-20 120.92 121.54 120.92 121.54 0.0M
2021-01-19 121.36 121.36 120.14 120.26 0.0M
2021-01-18 120.22 120.48 120.22 120.48 0.0M
2021-01-15 121.24 121.64 120.40 120.46 0.0M
2021-01-14 121.44 122.08 121.44 122.08 0.0M
2021-01-13 121.24 121.56 121.22 121.24 0.0M
2021-01-12 121.04 121.18 121.04 121.18 0.0M
2021-01-11 121.92 121.92 120.66 120.72 0.0M
2021-01-08 121.68 121.76 121.48 121.74 0.0M
2021-01-07 120.78 120.92 120.42 120.64 0.0M
2021-01-06 118.64 119.80 118.38 119.58 0.0M
2021-01-05 118.56 118.60 118.00 118.50 0.0M
2021-01-04 119.50 120.26 118.84 118.84 0.0M