Xtrackers Nikkei 225 UCITS ETF 1C EUR (XNKY)

XNKY
🏛️ 德国 →
87.58
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
2025-10-03 87.17 87.71 87.17 87.58 0.0M
2025-10-02 85.50 85.85 85.40 85.66 0.0M
2025-10-01 84.20 85.31 84.16 85.18 0.0M
2025-09-30 84.77 84.79 84.37 84.61 0.0M
2025-09-29 84.89 85.17 84.89 85.04 0.0M
2025-09-26 84.75 84.90 84.39 84.62 0.0M
2025-09-25 85.40 85.49 84.80 85.18 0.0M
2025-09-24 85.43 85.81 85.34 85.51 0.0M
2025-09-23 85.87 85.96 85.65 85.65 0.0M
2025-09-22 85.51 85.65 85.26 85.50 0.0M
2025-09-19 84.47 85.19 84.47 84.95 0.0M
2025-09-18 85.47 86.11 85.46 86.09 0.0M
2025-09-17 84.46 84.56 84.40 84.55 0.0M
2025-09-16 84.66 84.69 84.12 84.12 0.0M
2025-09-15 84.61 84.75 84.29 84.50 0.0M
2025-09-12 84.47 84.55 84.16 84.22 0.0M
2025-09-11 84.08 84.84 83.93 84.84 0.0M
2025-09-10 83.01 83.25 82.74 83.25 0.0M
2025-09-09 82.30 82.32 81.82 81.91 0.0M
2025-09-08 82.36 82.92 82.32 82.92 0.0M
2025-09-05 81.36 81.62 80.77 80.97 0.0M
2025-09-04 80.58 80.97 80.41 80.88 0.0M
2025-09-03 79.45 79.66 79.33 79.49 0.0M
2025-09-02 79.99 80.02 78.95 79.15 0.0M
2025-09-01 80.09 80.38 80.02 80.38 0.0M
2025-08-29 81.29 81.32 80.08 80.11 0.0M
2025-08-28 81.76 82.00 81.52 81.76 0.0M
2025-08-27 80.93 81.00 80.69 80.95 0.0M
2025-08-26 80.53 80.72 80.40 80.62 0.0M
2025-08-25 81.02 81.06 80.78 80.80 0.0M
2025-08-22 80.90 81.73 80.85 81.72 0.0M
2025-08-21 81.19 81.19 80.81 81.07 0.0M
2025-08-20 81.85 81.93 81.20 81.42 0.0M
2025-08-19 82.63 82.98 82.41 82.48 0.0M
2025-08-18 82.84 83.15 82.69 83.08 0.0M
2025-08-15 82.62 82.62 82.35 82.37 0.0M
2025-08-14 81.41 81.42 81.15 81.20 0.0M
2025-08-13 81.98 82.20 81.60 81.63 0.0M
2025-08-12 80.87 82.01 80.87 81.87 0.0M
2025-08-11 80.41 80.69 80.25 80.59 0.0M
2025-08-08 79.54 80.17 79.51 80.13 0.0M
2025-08-07 78.09 78.62 78.02 78.29 0.0M
2025-08-06 78.00 78.04 77.44 77.75 0.0M
2025-08-05 78.01 78.04 77.39 77.39 0.0M
2025-08-04 77.10 77.61 77.06 77.55 0.0M
2025-08-01 77.47 77.51 76.12 76.43 0.0M
2025-07-31 78.48 78.96 77.43 77.50 0.0M
2025-07-30 77.55 78.01 77.54 77.68 0.0M
2025-07-29 77.80 77.90 77.47 77.47 0.0M
2025-07-28 77.15 77.36 77.10 77.13 0.0M
2025-07-25 78.17 78.18 77.88 77.88 0.0M
2025-07-24 79.40 79.42 78.71 78.78 0.0M
2025-07-23 77.84 79.01 77.82 79.01 0.0M
2025-07-22 75.19 75.58 75.11 75.19 0.0M
2025-07-21 75.54 75.65 75.42 75.65 0.0M
2025-07-18 75.24 75.24 74.93 74.93 0.0M
2025-07-17 75.68 75.89 75.55 75.89 0.0M
2025-07-16 74.83 75.06 74.35 74.35 0.0M
2025-07-15 75.09 75.24 74.92 74.99 0.0M
2025-07-14 75.00 75.00 74.64 74.76 0.0M
2025-07-11 75.33 75.35 74.76 74.87 0.0M
2025-07-10 75.56 75.84 75.54 75.82 0.0M
2025-07-09 75.59 75.96 75.59 75.82 0.0M
2025-07-08 75.76 76.13 75.72 76.01 0.0M
2025-07-07 75.88 76.19 75.86 75.92 0.0M
2025-07-04 76.47 76.52 76.17 76.31 0.0M
2025-07-03 76.46 76.81 76.46 76.79 0.0M
2025-07-02 76.71 76.79 76.46 76.56 0.0M
2025-07-01 77.00 77.14 76.61 76.61 0.0M
2025-06-30 78.18 78.20 77.70 77.70 0.0M
2025-06-27 77.58 78.11 77.47 78.11 0.0M
2025-06-26 76.46 76.51 76.20 76.46 0.0M
2025-06-25 75.41 75.61 75.19 75.21 0.0M
2025-06-24 75.22 75.22 74.95 74.95 0.0M
2025-06-23 74.05 74.37 74.04 74.29 0.0M
2025-06-20 74.90 75.10 74.40 74.50 0.0M
2025-06-19 75.57 75.61 75.07 75.12 0.0M
2025-06-18 75.97 76.03 75.65 75.87 0.0M
2025-06-17 75.05 75.11 74.78 75.00 0.0M
2025-06-16 75.14 75.49 75.00 75.49 0.0M
2025-06-13 74.56 74.94 74.51 74.71 0.0M
2025-06-12 75.21 75.29 74.60 74.99 0.0M
2025-06-11 75.79 76.14 75.66 75.73 0.0M
2025-06-10 75.64 75.70 75.35 75.39 0.0M
2025-06-09 75.50 75.76 75.50 75.59 0.0M
2025-06-06 74.86 75.26 74.86 75.15 0.0M
2025-06-05 75.05 75.11 74.22 74.59 0.0M
2025-06-04 75.31 75.31 74.88 74.97 0.0M
2025-06-03 75.01 75.24 74.80 75.24 0.0M
2025-06-02 74.93 75.13 74.75 75.13 0.0M
2025-05-30 75.91 75.92 75.18 75.18 0.0M
2025-05-29 76.29 76.38 75.39 75.49 0.0M
2025-05-28 75.47 75.62 75.18 75.46 0.0M
2025-05-27 75.74 76.28 75.65 76.28 0.0M
2025-05-26 75.31 75.50 75.20 75.43 0.0M
2025-05-23 74.80 74.80 73.67 74.22 0.0M
2025-05-22 74.38 74.50 74.00 74.50 0.0M
2025-05-21 74.77 74.79 74.29 74.70 0.0M
2025-05-20 75.24 75.56 75.06 75.33 0.0M
2025-05-19 75.13 75.16 74.39 74.95 0.0M
2025-05-16 75.70 75.99 75.64 75.99 0.0M
2025-05-15 75.33 75.60 75.17 75.60 0.0M
2025-05-14 75.67 75.72 74.94 74.94 0.0M
2025-05-13 75.75 75.95 75.56 75.88 0.0M
2025-05-12 75.57 76.53 75.57 76.53 0.0M
2025-05-09 74.92 75.19 74.62 74.72 0.0M
2025-05-08 74.38 74.79 74.31 74.70 0.0M
2025-05-07 73.87 73.91 73.50 73.68 0.0M
2025-05-06 74.47 74.66 73.94 74.34 0.0M
2025-05-05 73.98 74.48 73.83 74.41 0.0M
2025-05-02 73.09 73.70 72.90 73.54 0.0M
2025-04-30 72.56 72.60 71.72 72.44 0.0M
2025-04-29 72.50 72.68 72.18 72.32 0.0M
2025-04-28 71.82 72.25 71.73 71.87 0.0M
2025-04-25 71.61 71.72 71.20 71.38 0.0M
2025-04-24 70.45 71.17 70.14 71.17 0.0M
2025-04-23 70.54 71.50 70.47 70.97 0.0M
2025-04-22 69.40 70.04 69.30 69.95 0.0M
2025-04-17 69.24 69.73 69.02 69.56 0.0M
2025-04-16 68.47 69.03 68.47 69.00 0.0M
2025-04-15 69.03 69.72 68.94 69.69 0.0M
2025-04-14 68.40 69.02 68.17 68.57 0.0M
2025-04-11 67.11 67.21 65.63 66.06 0.0M
2025-04-10 69.99 70.11 67.02 67.02 0.0M
2025-04-09 65.42 65.83 63.98 64.54 0.0M
2025-04-08 66.81 68.73 66.34 67.86 0.0M
2025-04-07 62.39 65.91 62.10 65.08 0.0M
2025-04-04 68.09 68.56 65.46 65.87 0.0M
2025-04-03 70.26 70.45 68.19 68.64 0.0M
2025-04-02 72.05 72.08 71.63 71.73 0.0M
2025-04-01 71.84 71.96 71.20 71.85 0.0M
2025-03-31 72.00 72.43 71.64 72.25 0.0M
2025-03-28 74.22 74.22 72.99 73.02 0.0M
2025-03-27 75.23 75.24 74.77 74.97 0.0M
2025-03-26 76.00 76.00 75.41 75.41 0.0M
2025-03-25 75.44 75.99 75.44 75.95 0.0M
2025-03-24 75.25 75.58 75.21 75.54 0.0M
2025-03-21 75.39 75.44 75.20 75.31 0.0M
2025-03-20 75.91 75.98 75.41 75.43 0.0M
2025-03-19 74.96 75.27 74.82 75.18 0.0M
2025-03-18 74.82 75.12 74.67 74.88 0.0M
2025-03-17 75.11 75.37 74.83 75.26 0.0M
2025-03-14 74.40 75.36 74.40 75.22 0.0M
2025-03-13 74.25 74.49 74.09 74.23 0.0M
2025-03-12 73.64 74.35 73.64 74.35 0.0M
2025-03-11 74.30 74.48 73.17 73.17 0.0M
2025-03-10 75.01 75.08 73.98 74.10 0.0M
2025-03-07 74.66 74.85 74.20 74.20 0.0M
2025-03-06 75.87 75.95 75.29 75.29 0.0M
2025-03-05 75.96 76.12 75.20 75.33 0.0M
2025-03-04 77.16 77.17 75.48 75.54 0.0M
2025-03-03 78.40 78.46 77.84 78.07 0.0M
2025-02-28 77.14 77.45 76.90 77.45 0.0M
2025-02-27 79.18 79.28 78.99 79.17 0.0M
2025-02-26 78.85 79.26 78.66 79.26 0.0M
2025-02-25 78.98 79.05 78.23 78.26 0.0M
2025-02-24 79.14 79.22 78.60 78.93 0.0M
2025-02-21 79.52 79.92 79.52 79.77 0.0M
2025-02-20 79.98 80.45 79.42 79.42 0.0M
2025-02-19 79.95 80.05 79.55 79.77 0.0M
2025-02-18 80.01 80.29 79.98 80.02 0.0M
2025-02-17 79.69 80.02 79.68 79.90 0.0M
2025-02-14 79.35 79.43 79.03 79.03 0.0M
2025-02-13 79.31 79.93 79.31 79.82 0.0M
2025-02-12 79.14 80.04 78.62 78.62 0.0M
2025-02-11 80.19 80.24 79.95 80.17 0.0M
2025-02-10 80.08 80.58 79.94 80.45 0.0M
2025-02-07 79.76 80.04 79.65 79.65 0.0M
2025-02-06 79.87 80.39 79.87 80.33 0.0M
2025-02-05 78.79 79.09 78.73 79.09 0.0M
2025-02-04 78.41 78.98 78.20 78.87 0.0M
2025-02-03 78.81 79.34 78.64 79.34 0.0M
2025-01-31 79.78 80.13 79.77 79.80 0.0M
2025-01-30 79.38 79.65 79.32 79.64 0.0M
2025-01-29 79.12 79.15 78.62 78.63 0.0M
2025-01-28 78.00 78.39 77.93 78.12 0.0M
2025-01-27 78.31 78.34 77.46 77.94 0.0M
2025-01-24 79.68 80.24 79.43 80.24 0.0M
2025-01-23 79.21 79.35 79.06 79.32 0.0M
2025-01-22 78.85 79.24 78.75 79.23 0.0M
2025-01-21 78.16 78.50 78.16 78.28 0.0M
2025-01-20 78.23 78.29 77.80 78.00 0.0M
2025-01-17 77.82 78.34 77.76 78.21 0.0M
2025-01-16 78.00 78.03 77.72 77.83 0.0M
2025-01-15 76.64 77.79 76.64 77.63 0.0M
2025-01-14 77.24 77.30 76.71 76.88 0.0M
2025-01-13 77.34 77.48 76.97 77.38 0.0M
2025-01-10 77.94 78.02 77.52 77.52 0.0M
2025-01-09 78.47 78.71 78.42 78.56 0.0M
2025-01-08 79.16 79.35 78.86 79.35 0.0M
2025-01-07 78.89 79.25 78.80 78.88 0.0M
2025-01-06 78.23 78.73 78.12 78.67 0.0M
2025-01-03 78.82 79.04 78.43 79.04 0.0M
2025-01-02 78.69 79.28 78.36 79.28 0.0M