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
2021-12-30 68.30 68.36 68.26 68.26 0.0M
2021-12-29 68.53 68.53 67.99 67.99 0.0M
2021-12-28 68.61 68.87 68.61 68.82 0.0M
2021-12-27 68.09 68.49 68.09 68.49 0.0M
2021-12-23 68.32 68.66 68.32 68.59 0.0M
2021-12-22 68.13 68.27 67.90 68.27 0.0M
2021-12-21 68.30 68.40 68.22 68.32 0.0M
2021-12-20 67.26 67.53 67.26 67.39 0.0M
2021-12-17 68.48 68.71 68.32 68.69 0.0M
2021-12-16 69.37 69.68 69.14 69.25 0.0M
2021-12-15 68.41 68.47 68.37 68.38 0.0M
2021-12-14 68.43 68.43 67.72 67.76 0.0M
2021-12-13 68.72 68.93 68.37 68.44 0.0M
2021-12-10 68.23 68.77 68.23 68.43 0.0M
2021-12-09 68.75 68.87 68.70 68.87 0.0M
2021-12-08 69.36 69.36 68.75 68.83 0.0M
2021-12-07 68.51 69.31 68.51 69.21 0.0M
2021-12-06 67.19 67.53 66.75 67.40 0.0M
2021-12-03 67.60 67.67 66.98 66.98 0.0M
2021-12-02 66.53 66.62 66.48 66.62 0.0M
2021-12-01 67.16 67.66 67.16 67.66 0.0M
2021-11-30 66.30 66.44 66.11 66.21 0.0M
2021-11-29 67.95 68.22 67.82 67.94 0.0M
2021-11-26 68.48 68.48 67.70 67.70 0.0M
2021-11-25 70.12 70.17 70.09 70.17 0.0M
2021-11-24 69.86 69.96 69.70 69.96 0.0M
2021-11-23 70.65 70.72 70.10 70.10 0.0M
2021-11-22 71.18 71.25 71.00 71.00 0.0M
2021-11-19 70.53 70.84 70.53 70.71 0.0M
2021-11-18 70.39 70.47 70.02 70.11 0.0M
2021-11-17 70.37 70.46 70.29 70.37 0.0M
2021-11-16 70.47 70.63 70.46 70.56 0.0M
2021-11-15 70.11 70.33 70.11 70.32 0.0M
2021-11-12 69.78 70.07 69.72 70.07 0.0M
2021-11-11 69.00 69.35 69.00 69.35 0.0M
2021-11-10 68.80 68.80 68.47 68.80 0.0M
2021-11-09 68.90 69.25 68.87 68.87 0.0M
2021-11-08 69.26 69.45 69.26 69.45 0.0M
2021-11-05 69.22 69.83 69.22 69.72 0.0M
2021-11-04 69.49 69.51 69.41 69.41 0.0M
2021-11-03 68.72 68.82 68.68 68.68 0.0M
2021-11-02 68.70 68.95 68.70 68.84 0.0M
2021-11-01 68.85 68.89 68.68 68.68 0.0M
2021-10-29 66.79 67.56 66.75 67.56 0.0M
2021-10-28 67.10 67.33 67.00 67.00 0.0M
2021-10-27 67.45 67.58 67.00 67.11 0.0M
2021-10-26 67.81 67.82 67.75 67.75 0.0M
2021-10-25 66.52 67.11 66.52 67.11 0.0M
2021-10-22 66.84 67.15 66.84 66.93 0.0M
2021-10-21 66.48 66.56 66.19 66.19 0.0M
2021-10-20 67.55 67.83 67.55 67.79 0.0M
2021-10-19 67.75 67.93 67.62 67.92 0.0M
2021-10-18 67.21 67.39 67.01 67.39 0.0M
2021-10-15 67.58 67.74 67.51 67.74 0.0M
2021-10-14 66.86 67.36 66.86 67.04 0.0M
2021-10-13 65.87 66.22 65.87 65.99 0.0M
2021-10-12 65.83 66.35 65.83 66.34 0.0M
2021-10-11 67.04 67.37 67.00 67.31 0.0M
2021-10-08 66.92 67.02 66.59 66.59 0.0M
2021-10-07 66.43 66.99 66.43 66.99 0.0M
2021-10-06 65.19 65.57 64.90 65.57 0.0M
2021-10-05 66.32 67.12 66.32 67.12 0.0M
2021-10-04 67.37 67.37 66.16 66.16 0.0M
2021-10-01 68.64 69.03 68.64 68.89 0.0M
2021-09-30 70.15 70.30 69.94 70.04 0.0M
2021-09-29 70.17 70.75 70.17 70.45 0.0M
2021-09-28 70.63 70.63 69.85 69.85 0.0M
2021-09-27 71.41 71.41 71.03 71.13 0.0M
2021-09-24 71.28 71.28 71.07 71.14 0.0M
2021-09-23 71.57 71.65 71.50 71.55 0.0M
2021-09-22 71.03 71.29 70.96 71.29 0.0M
2021-09-21 71.29 71.82 71.18 71.70 0.0M
2021-09-20 71.29 71.29 70.44 70.70 0.0M
2021-09-17 72.30 72.30 71.82 71.84 0.0M
2021-09-16 72.04 72.22 72.04 72.07 0.0M
2021-09-15 72.31 72.31 72.04 72.04 0.0M
2021-09-14 71.91 71.91 71.70 71.76 0.0M
2021-09-13 72.05 72.35 71.84 71.84 0.0M
2021-09-10 71.34 71.78 71.34 71.45 0.0M
2021-09-09 70.33 71.32 70.33 71.15 0.0M
2021-09-08 70.29 70.99 70.22 70.44 0.0M
2021-09-07 70.05 70.09 69.47 70.01 0.0M
2021-09-06 69.97 70.89 69.97 70.77 0.0M
2021-09-03 68.19 69.18 68.19 69.18 0.0M
2021-09-02 67.01 67.35 67.01 67.35 0.0M
2021-09-01 67.13 67.14 66.98 66.99 0.0M
2021-08-31 66.36 66.36 66.09 66.27 0.0M
2021-08-30 65.56 65.56 65.37 65.43 0.0M
2021-08-27 65.29 65.67 65.29 65.67 0.0M
2021-08-26 65.41 65.54 65.41 65.47 0.0M
2021-08-25 65.96 65.96 65.72 65.76 0.0M
2021-08-24 65.92 66.04 65.92 65.93 0.0M
2021-08-23 65.41 65.55 65.28 65.54 0.0M
2021-08-20 64.41 64.84 64.39 64.81 0.0M
2021-08-19 64.62 64.94 64.51 64.86 0.0M
2021-08-18 65.74 65.74 65.57 65.66 0.0M
2021-08-17 65.05 65.33 64.98 65.33 0.0M
2021-08-16 65.23 65.58 65.20 65.58 0.0M
2021-08-13 66.21 66.27 66.07 66.12 0.0M
2021-08-12 66.13 66.50 66.08 66.25 0.0M
2021-08-11 66.32 66.49 66.32 66.49 0.0M
2021-08-10 65.87 65.91 65.78 65.86 0.0M
2021-08-09 65.60 65.80 65.53 65.78 0.0M
2021-08-06 65.67 65.79 65.67 65.79 0.0M
2021-08-05 65.24 65.51 65.24 65.49 0.0M
2021-08-04 65.20 65.21 64.99 65.06 0.0M
2021-08-03 65.12 65.20 65.12 65.20 0.0M
2021-08-02 65.22 65.24 65.03 65.24 0.0M
2021-07-30 64.31 64.72 64.31 64.69 0.0M
2021-07-29 65.51 65.51 65.47 65.48 0.0M
2021-07-28 65.04 65.47 65.04 65.45 0.0M
2021-07-27 65.64 65.64 64.93 64.93 0.0M
2021-07-26 65.62 65.62 65.25 65.62 0.0M
2021-07-23 66.24 66.43 66.24 66.43 0.0M
2021-07-22 65.87 66.01 65.82 65.93 0.0M
2021-07-21 65.37 65.51 65.31 65.38 0.0M
2021-07-20 65.11 65.54 64.98 65.43 0.0M
2021-07-19 65.11 65.21 64.64 64.64 0.0M
2021-07-16 65.91 66.04 65.72 65.81 0.0M
2021-07-15 66.41 66.41 66.28 66.40 0.0M
2021-07-14 67.14 67.36 67.12 67.21 0.0M
2021-07-13 67.07 67.23 67.07 67.10 0.0M
2021-07-12 66.83 66.95 66.61 66.91 0.0M
2021-07-09 66.20 66.70 66.09 66.69 0.0M
2021-07-08 65.80 65.89 64.98 65.34 0.0M
2021-07-07 66.42 66.58 66.42 66.57 0.0M
2021-07-06 66.44 66.64 66.21 66.32 0.0M
2021-07-05 66.49 66.58 66.49 66.58 0.0M
2021-07-02 66.63 66.83 66.63 66.72 0.0M
2021-07-01 66.65 66.65 66.17 66.43 0.0M
2021-06-30 67.05 67.05 66.72 66.75 0.0M
2021-06-29 66.94 67.17 66.94 67.12 0.0M
2021-06-28 67.10 67.11 67.05 67.06 0.0M
2021-06-25 67.09 67.20 67.07 67.14 0.0M
2021-06-24 66.64 66.95 66.64 66.90 0.0M
2021-06-23 66.81 66.81 66.30 66.36 0.0M
2021-06-22 66.93 66.97 66.75 66.84 0.0M
2021-06-21 65.78 66.46 65.78 66.45 0.0M
2021-06-18 67.60 67.60 66.95 66.95 0.0M
2021-06-17 67.01 67.73 67.01 67.73 0.0M
2021-06-16 67.14 67.34 67.14 67.26 0.0M
2021-06-15 67.42 67.42 67.14 67.21 0.0M
2021-06-14 67.29 67.29 66.86 66.86 0.0M
2021-06-11 66.35 66.74 66.35 66.74 0.0M
2021-06-10 66.39 66.58 66.39 66.58 0.0M
2021-06-09 66.17 66.21 66.01 66.14 0.0M
2021-06-08 66.67 66.67 66.43 66.43 0.0M
2021-06-07 66.65 66.78 66.58 66.58 0.0M
2021-06-04 66.32 66.76 66.31 66.74 0.0M
2021-06-03 66.27 66.37 66.00 66.31 0.0M
2021-06-02 65.98 66.13 65.79 66.13 0.0M
2021-06-01 65.77 66.08 65.72 65.75 0.0M
2021-05-31 66.18 66.30 66.01 66.01 0.0M
2021-05-28 66.22 66.51 66.22 66.42 0.0M
2021-05-27 65.43 65.90 65.38 65.75 0.0M
2021-05-26 65.64 65.64 65.62 65.64 0.0M
2021-05-25 65.90 65.90 65.11 65.11 0.0M
2021-05-21 65.10 65.47 65.10 65.34 0.0M
2021-05-20 64.50 65.04 64.21 65.04 0.0M
2021-05-19 64.05 64.11 63.78 63.85 0.0M
2021-05-18 65.30 65.30 64.91 64.95 0.0M
2021-05-17 64.11 64.11 63.83 63.83 0.0M
2021-05-14 64.71 65.05 64.55 65.02 0.0M
2021-05-13 63.20 63.86 63.05 63.75 0.0M
2021-05-12 65.51 65.51 64.70 64.70 0.0M
2021-05-11 66.40 66.40 65.87 66.06 0.0M
2021-05-10 68.22 68.36 68.22 68.29 0.0M
2021-05-07 68.26 68.26 68.13 68.19 0.0M
2021-05-06 68.34 68.34 68.13 68.13 0.0M
2021-05-05 67.18 67.88 67.18 67.88 0.0M
2021-05-04 67.60 67.71 66.69 66.73 0.0M
2021-05-03 67.22 67.61 67.22 67.57 0.0M
2021-04-30 67.00 67.50 66.99 67.16 0.0M
2021-04-29 67.47 67.47 67.07 67.07 0.0M
2021-04-28 67.62 67.62 67.40 67.40 0.0M
2021-04-27 67.85 67.85 67.46 67.62 0.0M
2021-04-26 68.40 68.54 68.35 68.42 0.0M
2021-04-23 68.19 68.41 67.93 68.39 0.0M
2021-04-22 68.61 68.61 68.35 68.51 0.0M
2021-04-21 67.28 67.51 67.18 67.44 0.0M
2021-04-20 68.04 68.04 66.94 67.08 0.0M
2021-04-19 69.79 69.79 69.18 69.18 0.0M
2021-04-16 69.71 69.79 69.58 69.77 0.0M
2021-04-15 69.45 69.87 69.45 69.80 0.0M
2021-04-14 69.47 69.61 69.37 69.61 0.0M
2021-04-13 69.68 69.90 69.68 69.77 0.0M
2021-04-12 69.44 69.58 69.29 69.29 0.0M
2021-04-09 69.97 69.99 69.88 69.92 0.0M
2021-04-08 69.60 69.72 69.51 69.72 0.0M
2021-04-07 69.86 69.86 69.37 69.39 0.0M
2021-04-06 69.78 70.00 69.77 69.86 0.0M
2021-04-01 69.37 69.43 69.23 69.42 0.0M
2021-03-31 68.88 69.09 68.75 69.09 0.0M
2021-03-30 69.69 69.80 69.33 69.45 0.0M
2021-03-29 69.26 69.42 69.03 69.21 0.0M
2021-03-26 69.13 69.14 68.82 69.07 0.0M
2021-03-25 67.88 68.54 67.88 68.40 0.0M
2021-03-24 67.18 67.71 66.69 67.71 0.0M
2021-03-23 68.23 68.55 68.23 68.55 0.0M
2021-03-22 68.25 68.79 68.22 68.77 0.0M
2021-03-19 69.80 69.80 68.86 69.11 0.0M
2021-03-18 70.42 70.77 70.40 70.69 0.0M
2021-03-17 70.19 70.19 69.81 69.95 0.0M
2021-03-16 69.73 70.46 69.69 70.34 0.0M
2021-03-15 69.57 69.72 69.44 69.44 0.0M
2021-03-12 69.16 69.34 69.15 69.20 0.0M
2021-03-11 68.89 68.91 68.71 68.88 0.0M
2021-03-10 68.34 68.72 68.34 68.60 0.0M
2021-03-09 68.36 68.81 68.36 68.81 0.0M
2021-03-08 67.81 68.45 67.54 68.40 0.0M
2021-03-05 67.80 67.98 67.70 67.70 0.0M
2021-03-04 68.66 68.68 68.05 68.65 0.0M
2021-03-03 70.03 70.13 69.48 69.69 0.0M
2021-03-02 69.78 69.96 69.64 69.64 0.0M
2021-03-01 70.03 70.46 69.84 70.46 0.0M
2021-02-26 69.11 69.52 69.00 69.18 0.0M
2021-02-25 71.05 71.05 70.21 70.21 0.0M
2021-02-24 70.53 70.93 70.50 70.92 0.0M
2021-02-23 71.61 71.61 70.97 71.28 0.0M
2021-02-22 71.39 71.75 71.38 71.75 0.0M
2021-02-19 71.49 72.10 71.49 71.89 0.0M
2021-02-18 72.03 72.03 71.35 71.45 0.0M
2021-02-17 72.09 72.30 72.02 72.06 0.0M
2021-02-16 72.58 72.58 72.37 72.37 0.0M
2021-02-15 71.71 72.00 71.69 71.96 0.0M
2021-02-12 70.31 70.77 70.31 70.77 0.0M
2021-02-11 70.35 70.51 70.35 70.51 0.0M
2021-02-10 70.58 70.63 70.19 70.19 0.0M
2021-02-09 70.77 70.77 70.54 70.75 0.0M
2021-02-08 70.17 70.72 70.13 70.61 0.0M
2021-02-05 69.68 69.68 69.11 69.11 0.0M
2021-02-04 68.53 68.92 68.53 68.92 0.0M
2021-02-03 69.19 69.19 68.92 68.92 0.0M
2021-02-02 68.12 68.58 68.12 68.50 0.0M
2021-02-01 67.64 67.88 67.61 67.77 0.0M
2021-01-29 66.71 67.16 66.71 66.72 0.0M
2021-01-28 67.78 68.45 67.59 68.37 0.0M
2021-01-27 69.16 69.20 68.80 68.80 0.0M
2021-01-26 69.24 69.48 69.24 69.37 0.0M
2021-01-25 69.76 69.76 69.16 69.20 0.0M
2021-01-22 69.17 69.17 68.65 68.86 0.0M
2021-01-21 69.78 69.78 69.22 69.22 0.0M
2021-01-20 68.93 69.44 68.93 69.44 0.0M
2021-01-19 69.54 69.54 69.20 69.20 0.0M
2021-01-18 68.61 68.98 68.61 68.94 0.0M
2021-01-15 69.14 69.14 68.73 68.79 0.0M
2021-01-14 69.53 69.93 69.53 69.90 0.0M
2021-01-13 68.51 68.58 68.39 68.58 0.0M
2021-01-12 68.03 68.03 67.78 67.78 0.0M
2021-01-11 67.59 67.66 67.28 67.46 0.0M
2021-01-08 67.74 67.74 67.35 67.41 0.0M
2021-01-07 65.92 66.10 65.78 65.98 0.0M
2021-01-06 65.05 65.70 64.87 65.70 0.0M
2021-01-05 65.29 65.45 65.15 65.42 0.0M
2021-01-04 66.87 66.87 65.60 65.60 0.0M