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
2024-12-30 169.14 169.14 168.48 168.48 0.0M
2024-12-27 168.20 169.44 168.20 169.44 0.0M
2024-12-23 168.06 168.62 168.06 168.36 0.0M
2024-12-20 167.90 168.92 166.48 168.92 0.0M
2024-12-19 170.10 170.40 169.12 169.20 0.0M
2024-12-18 172.48 173.28 172.48 172.98 0.0M
2024-12-17 172.52 172.66 172.48 172.56 0.0M
2024-12-16 173.28 173.28 172.40 173.04 0.0M
2024-12-13 174.48 174.48 172.68 173.26 0.0M
2024-12-12 175.54 175.54 174.44 174.44 0.0M
2024-12-11 174.30 175.70 174.04 175.70 0.0M
2024-12-10 175.48 175.48 174.50 174.50 0.0M
2024-12-09 177.72 177.72 176.06 176.06 0.0M
2024-12-06 175.90 176.66 175.90 176.66 0.0M
2024-12-05 176.02 176.22 176.00 176.22 0.0M
2024-12-04 174.88 175.84 174.88 175.84 0.0M
2024-12-03 173.90 173.96 173.46 173.96 0.0M
2024-12-02 171.00 173.30 171.00 173.10 0.0M
2024-11-29 170.54 171.88 170.54 171.88 0.0M
2024-11-28 170.36 170.56 170.36 170.56 0.0M
2024-11-27 169.36 169.48 169.02 169.48 0.0M
2024-11-26 169.94 170.60 169.76 169.76 0.0M
2024-11-25 172.32 172.32 170.60 171.00 0.0M
2024-11-22 169.20 170.90 169.20 170.90 0.0M
2024-11-21 167.66 168.54 167.58 168.54 0.0M
2024-11-20 169.50 169.50 167.30 167.30 0.0M
2024-11-19 169.72 169.72 165.96 168.24 0.0M
2024-11-18 170.16 170.16 168.84 169.64 0.0M
2024-11-15 170.96 171.28 170.14 170.14 0.0M
2024-11-14 170.32 171.54 170.32 171.54 0.0M
2024-11-13 168.86 169.44 168.26 169.44 0.0M
2024-11-12 172.42 172.42 168.90 169.00 0.0M
2024-11-11 172.84 174.00 172.84 173.88 0.0M
2024-11-08 172.86 172.86 171.34 171.34 0.0M
2024-11-07 170.76 172.54 170.76 172.32 0.0M
2024-11-06 173.26 173.46 170.64 170.64 0.0M
2024-11-05 169.54 171.08 169.24 171.08 0.0M
2024-11-04 170.54 170.60 170.12 170.24 0.0M
2024-11-01 169.62 171.06 169.62 170.88 0.0M
2024-10-31 169.06 169.48 168.82 168.82 0.0M
2024-10-30 171.94 171.94 170.10 170.40 0.0M
2024-10-29 174.00 174.00 172.40 172.40 0.0M
2024-10-28 172.74 173.78 172.20 173.78 0.0M
2024-10-25 171.12 172.16 171.12 172.16 0.0M
2024-10-24 171.32 172.18 171.32 171.50 0.0M
2024-10-23 172.46 172.46 171.24 171.56 0.0M
2024-10-22 173.38 173.38 171.38 172.70 0.0M
2024-10-21 174.78 174.78 173.42 173.56 0.0M
2024-10-18 174.32 175.04 174.32 175.04 0.0M
2024-10-17 173.28 174.90 173.28 174.90 0.0M
2024-10-16 172.14 172.84 172.14 172.84 0.0M
2024-10-15 175.20 175.22 173.12 173.12 0.0M
2024-10-14 173.08 174.22 172.64 174.22 0.0M
2024-10-11 171.94 173.12 171.94 173.12 0.0M
2024-10-10 173.06 173.06 171.58 172.00 0.0M
2024-10-09 172.26 173.64 172.22 173.64 0.0M
2024-10-08 170.96 171.84 170.78 171.84 0.0M
2024-10-07 172.64 172.64 170.88 172.10 0.0M
2024-10-04 171.02 172.14 171.02 171.78 0.0M
2024-10-03 172.24 172.24 170.94 170.94 0.0M
2024-10-02 172.44 172.94 171.46 172.94 0.0M
2024-10-01 173.94 173.94 171.96 171.96 0.0M
2024-09-30 174.26 174.26 172.80 173.12 0.0M
2024-09-27 174.88 175.40 174.88 175.40 0.0M
2024-09-26 174.78 175.36 174.26 175.24 0.0M
2024-09-25 170.40 172.56 170.40 172.50 0.0M
2024-09-24 172.18 172.18 171.50 171.50 0.0M
2024-09-23 169.30 170.66 169.30 170.66 0.0M
2024-09-20 171.40 171.40 169.22 169.22 0.0M
2024-09-19 170.30 171.98 169.82 171.82 0.0M
2024-09-18 169.16 169.16 168.20 168.56 0.0M
2024-09-17 167.72 169.28 167.72 169.28 0.0M
2024-09-16 166.74 167.26 166.60 166.78 0.0M
2024-09-13 166.16 167.22 166.16 167.22 0.0M
2024-09-12 166.10 166.10 165.56 165.56 0.0M
2024-09-11 163.74 163.74 162.88 162.88 0.0M
2024-09-10 163.12 163.90 163.04 163.34 0.0M
2024-09-09 162.54 163.68 162.54 163.68 0.0M
2024-09-06 163.06 163.98 161.52 161.52 0.0M
2024-09-05 164.94 164.94 163.56 163.56 0.0M
2024-09-04 164.76 165.64 164.76 165.26 0.0M
2024-09-03 169.50 169.60 167.12 167.12 0.0M
2024-09-02 168.58 169.00 167.76 169.00 0.0M
2024-08-30 168.58 169.00 168.58 168.70 0.0M
2024-08-29 167.00 168.68 167.00 168.68 0.0M
2024-08-28 166.14 167.42 166.14 166.76 0.0M
2024-08-27 165.94 165.94 165.18 165.62 0.0M
2024-08-26 165.42 165.86 165.42 165.80 0.0M
2024-08-23 165.08 166.08 165.04 166.08 0.0M
2024-08-22 164.72 165.06 164.72 164.96 0.0M
2024-08-21 164.26 164.54 164.26 164.54 0.0M
2024-08-20 164.98 164.98 163.96 163.96 0.0M
2024-08-19 163.06 164.26 162.82 164.26 0.0M
2024-08-16 163.08 163.26 162.64 162.84 0.0M
2024-08-15 161.98 163.30 160.92 162.96 0.0M
2024-08-14 160.88 161.12 160.50 161.12 0.0M
2024-08-13 159.72 160.06 158.86 160.06 0.0M
2024-08-12 159.76 159.76 158.72 158.72 0.0M
2024-08-09 158.48 159.30 158.48 159.06 0.0M
2024-08-08 157.08 158.84 156.66 158.84 0.0M
2024-08-07 156.70 159.14 156.70 159.00 0.0M
2024-08-06 156.68 157.16 154.18 155.40 0.0M
2024-08-05 152.98 155.26 152.98 155.26 0.0M
2024-08-02 161.30 161.54 158.16 158.64 0.0M
2024-08-01 167.84 167.84 164.08 164.08 0.0M
2024-07-31 168.00 168.52 168.00 168.44 0.0M
2024-07-30 165.62 166.78 165.62 166.78 0.0M
2024-07-29 166.54 166.54 165.52 165.52 0.0M
2024-07-26 164.26 165.94 164.26 165.94 0.0M
2024-07-25 162.50 163.84 162.14 163.84 0.0M
2024-07-24 165.20 166.34 165.20 165.44 0.0M
2024-07-23 166.92 167.54 166.18 166.88 0.0M
2024-07-22 165.80 167.08 165.80 166.62 0.0M
2024-07-19 165.20 165.30 164.58 164.58 0.0M
2024-07-18 166.74 166.74 165.84 165.84 0.0M
2024-07-17 168.26 168.26 167.28 167.44 0.0M
2024-07-16 167.92 169.36 167.92 169.36 0.0M
2024-07-15 170.30 170.76 168.90 168.90 0.0M
2024-07-12 168.42 171.18 168.42 170.90 0.0M
2024-07-11 167.14 168.24 166.80 168.24 0.0M
2024-07-10 165.68 166.64 165.68 166.64 0.0M
2024-07-09 166.32 166.32 165.06 165.06 0.0M
2024-07-08 166.78 167.38 166.78 167.12 0.0M
2024-07-05 167.84 168.64 167.14 167.14 0.0M
2024-07-04 167.76 168.10 167.76 167.76 0.0M
2024-07-03 166.00 167.50 166.00 167.44 0.0M
2024-07-02 164.70 165.08 164.36 165.08 0.0M
2024-07-01 167.36 167.36 165.46 165.68 0.0M
2024-06-28 165.98 165.98 164.88 164.88 0.0M
2024-06-27 165.64 165.64 165.46 165.46 0.0M
2024-06-26 166.96 166.96 165.24 165.54 0.0M
2024-06-25 166.12 166.12 165.70 165.70 0.0M
2024-06-24 165.76 167.44 165.76 167.28 0.0M
2024-06-21 166.46 166.46 165.36 165.36 0.0M
2024-06-20 166.56 167.60 166.56 167.60 0.0M
2024-06-19 166.84 166.84 166.16 166.16 0.0M
2024-06-18 166.34 166.66 165.76 166.66 0.0M
2024-06-17 165.48 165.48 164.60 164.88 0.0M
2024-06-14 167.62 167.62 164.58 164.58 0.0M
2024-06-13 170.46 170.46 167.76 167.76 0.0M
2024-06-12 167.74 171.36 167.74 171.22 0.0M
2024-06-11 169.02 169.02 166.98 166.98 0.0M
2024-06-10 167.30 168.40 167.30 168.40 0.0M
2024-06-07 169.84 169.84 168.18 168.80 0.0M
2024-06-06 171.10 171.10 170.18 170.18 0.0M
2024-06-05 168.82 170.00 168.82 170.00 0.0M
2024-06-04 168.74 168.74 167.36 167.76 0.0M
2024-06-03 170.76 170.76 169.04 169.04 0.0M
2024-05-31 168.46 168.46 167.86 168.40 0.0M
2024-05-30 167.10 168.26 167.10 168.26 0.0M
2024-05-29 169.48 169.48 167.60 167.60 0.0M
2024-05-28 171.44 171.44 170.08 170.08 0.0M
2024-05-27 170.02 170.96 170.02 170.96 0.0M
2024-05-24 168.38 170.00 168.38 170.00 0.0M
2024-05-23 168.72 169.64 168.72 169.52 0.0M
2024-05-22 167.68 168.24 167.68 168.16 0.0M
2024-05-21 168.06 168.06 167.58 167.94 0.0M
2024-05-20 167.90 168.40 167.90 168.40 0.0M
2024-05-17 168.16 168.16 166.84 167.28 0.0M
2024-05-16 170.94 170.94 169.04 169.04 0.0M
2024-05-15 170.04 170.96 169.38 170.96 0.0M
2024-05-14 168.40 168.58 168.12 168.56 0.0M
2024-05-13 168.90 168.90 168.34 168.42 0.0M
2024-05-10 167.60 168.84 167.60 168.82 0.0M
2024-05-09 165.56 167.12 165.56 167.12 0.0M
2024-05-08 164.36 165.74 164.36 165.60 0.0M
2024-05-07 163.46 164.04 162.64 164.04 0.0M
2024-05-06 160.88 162.54 160.88 162.54 0.0M
2024-05-03 159.88 161.20 159.88 161.20 0.0M
2024-05-02 160.32 160.32 159.44 159.44 0.0M
2024-04-30 161.00 161.00 159.76 159.76 0.0M
2024-04-29 161.34 161.38 160.88 160.88 0.0M
2024-04-26 158.68 160.76 158.68 160.56 0.0M
2024-04-25 158.74 158.74 157.20 157.20 0.0M
2024-04-24 158.82 159.92 158.82 159.04 0.0M
2024-04-23 158.14 158.98 158.14 158.98 0.0M
2024-04-22 158.88 158.88 157.24 157.52 0.0M
2024-04-19 156.72 157.52 156.72 157.44 0.0M
2024-04-18 158.60 158.80 158.42 158.80 0.0M
2024-04-17 157.86 158.90 157.32 157.32 0.0M
2024-04-16 157.58 157.58 157.28 157.40 0.0M
2024-04-15 160.00 161.28 159.54 159.86 0.0M
2024-04-12 160.72 160.72 158.86 158.86 0.0M
2024-04-11 159.24 159.24 158.28 158.90 0.0M
2024-04-10 160.74 160.86 159.58 159.58 0.0M
2024-04-09 159.98 160.18 159.50 159.50 0.0M
2024-04-08 159.62 160.26 159.62 160.24 0.0M
2024-04-05 158.64 159.24 158.10 159.24 0.0M
2024-04-04 159.76 160.58 159.76 160.58 0.0M
2024-04-03 159.26 160.28 158.98 160.20 0.0M
2024-04-02 161.98 161.98 159.56 159.56 0.0M
2024-03-28 161.96 161.96 161.28 161.60 0.0M
2024-03-27 162.12 162.34 161.92 161.92 0.0M
2024-03-26 161.38 162.28 161.38 162.28 0.0M
2024-03-25 162.82 162.82 161.44 161.76 0.0M
2024-03-22 162.32 163.16 162.32 162.96 0.0M
2024-03-21 162.58 162.78 161.76 162.78 0.0M
2024-03-20 160.36 161.30 160.36 160.90 0.0M
2024-03-19 160.40 160.72 159.84 160.32 0.0M
2024-03-18 161.80 161.86 160.86 160.86 0.0M
2024-03-15 161.46 161.96 161.46 161.64 0.0M
2024-03-14 161.60 161.84 161.36 161.36 0.0M
2024-03-13 161.34 161.88 161.28 161.70 0.0M
2024-03-12 160.00 161.44 159.86 161.44 0.0M
2024-03-11 159.12 159.44 158.74 159.44 0.0M
2024-03-08 160.48 160.58 160.40 160.58 0.0M
2024-03-07 158.90 160.48 158.90 160.22 0.0M
2024-03-06 158.08 159.14 158.08 159.14 0.0M
2024-03-05 158.96 159.48 158.56 158.56 0.0M
2024-03-04 159.96 159.96 159.42 159.76 0.0M
2024-03-01 161.56 161.56 159.56 160.24 0.0M
2024-02-29 160.10 160.26 159.90 160.18 0.0M
2024-02-28 158.96 159.46 158.88 159.46 0.0M
2024-02-27 159.10 159.10 158.76 158.80 0.0M
2024-02-26 159.32 159.32 159.04 159.04 0.0M
2024-02-23 158.64 159.58 158.26 159.48 0.0M
2024-02-22 159.06 159.08 158.18 158.76 0.0M
2024-02-21 156.72 157.00 156.72 157.00 0.0M
2024-02-20 156.26 156.72 156.26 156.64 0.0M
2024-02-19 155.80 156.72 155.80 156.72 0.0M
2024-02-16 156.00 156.58 156.00 156.54 0.0M
2024-02-15 155.82 155.82 155.04 155.04 0.0M
2024-02-14 152.60 153.68 152.60 153.68 0.0M
2024-02-13 154.16 154.16 152.24 152.24 0.0M
2024-02-12 154.66 154.74 154.36 154.52 0.0M
2024-02-09 154.28 154.48 153.94 153.94 0.0M
2024-02-08 153.14 154.24 153.14 154.06 0.0M
2024-02-07 154.00 154.00 153.60 153.60 0.0M
2024-02-06 152.90 153.76 152.16 153.76 0.0M
2024-02-05 153.06 153.06 152.00 152.00 0.0M
2024-02-02 154.04 154.50 153.30 153.30 0.0M
2024-02-01 152.22 152.98 152.22 152.98 0.0M
2024-01-31 153.30 153.56 152.52 152.52 0.0M
2024-01-30 152.82 152.82 152.60 152.60 0.0M
2024-01-29 151.90 151.90 151.56 151.84 0.0M
2024-01-26 151.48 152.46 151.48 152.32 0.0M
2024-01-25 150.64 151.42 150.32 151.42 0.0M
2024-01-24 150.40 151.14 150.40 151.14 0.0M
2024-01-23 150.56 150.56 149.28 149.28 0.0M
2024-01-22 148.94 149.80 148.94 149.74 0.0M
2024-01-19 149.54 149.54 147.48 147.60 0.0M
2024-01-18 147.28 148.66 147.28 148.66 0.0M
2024-01-17 147.30 147.30 146.94 147.26 0.0M
2024-01-16 148.44 149.28 148.44 149.28 0.0M
2024-01-15 150.88 150.88 149.56 149.62 0.0M
2024-01-12 149.92 150.94 149.92 150.94 0.0M
2024-01-11 150.40 150.40 148.62 148.62 0.0M
2024-01-10 148.74 148.96 148.58 148.96 0.0M
2024-01-09 149.44 149.44 148.82 149.02 0.0M
2024-01-08 148.60 149.44 148.60 149.44 0.0M
2024-01-05 148.78 148.94 147.68 148.94 0.0M
2024-01-04 149.12 149.74 148.80 149.74 0.0M
2024-01-03 151.28 151.28 148.34 148.92 0.0M
2024-01-02 154.12 154.12 152.00 152.06 0.0M