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
2022-12-30 58.00 58.00 57.75 57.78 0.0M
2022-12-29 57.43 58.19 57.38 58.08 0.0M
2022-12-28 57.94 58.04 57.55 57.55 0.0M
2022-12-27 58.53 58.53 57.93 57.93 0.0M
2022-12-23 58.35 58.35 58.24 58.24 0.0M
2022-12-22 59.10 59.14 58.40 58.41 0.0M
2022-12-21 58.91 59.30 58.91 59.15 0.0M
2022-12-20 59.01 59.36 59.01 59.36 0.0M
2022-12-19 59.37 59.37 58.77 58.77 0.0M
2022-12-16 59.04 59.05 58.71 59.05 0.0M
2022-12-15 60.60 60.60 59.12 59.12 0.0M
2022-12-14 61.10 61.32 61.07 61.28 0.0M
2022-12-13 60.43 61.28 60.43 61.27 0.0M
2022-12-12 60.55 60.55 60.29 60.32 0.0M
2022-12-09 60.62 60.89 60.62 60.89 0.0M
2022-12-08 60.00 60.34 59.98 60.20 0.0M
2022-12-07 60.32 60.38 59.94 60.29 0.0M
2022-12-06 60.79 60.84 60.31 60.40 0.0M
2022-12-05 61.19 61.19 60.72 60.72 0.0M
2022-12-02 61.31 61.56 60.88 61.24 0.0M
2022-12-01 62.18 62.18 61.68 61.68 0.0M
2022-11-30 61.31 61.33 61.14 61.14 0.0M
2022-11-29 61.38 61.38 61.07 61.07 0.0M
2022-11-28 61.45 61.45 60.95 61.36 0.0M
2022-11-25 61.36 61.43 61.32 61.38 0.0M
2022-11-24 61.40 61.79 61.40 61.69 0.0M
2022-11-23 60.90 61.45 60.86 61.36 0.0M
2022-11-22 60.43 60.92 60.43 60.86 0.0M
2022-11-21 60.46 60.46 60.26 60.36 0.0M
2022-11-18 60.19 60.54 60.19 60.41 0.0M
2022-11-17 60.61 60.61 60.07 60.18 0.0M
2022-11-16 60.68 60.68 60.34 60.34 0.0M
2022-11-15 60.58 61.13 60.58 61.13 0.0M
2022-11-14 60.99 60.99 60.60 60.60 0.0M
2022-11-11 61.16 61.40 61.10 61.10 0.0M
2022-11-10 58.72 60.58 58.72 60.58 0.0M
2022-11-09 59.27 59.27 59.08 59.08 0.0M
2022-11-08 59.42 59.86 59.41 59.86 0.0M
2022-11-07 58.81 59.12 58.81 59.09 0.0M
2022-11-04 59.01 59.14 58.74 58.74 0.0M
2022-11-03 59.21 59.23 59.15 59.23 0.0M
2022-11-02 59.48 59.49 59.35 59.47 0.0M
2022-11-01 59.06 59.39 59.06 59.08 0.0M
2022-10-31 58.55 58.80 58.34 58.70 0.0M
2022-10-28 57.86 58.37 57.77 58.37 0.0M
2022-10-27 58.27 58.59 57.92 58.57 0.0M
2022-10-26 58.31 58.67 58.30 58.60 0.0M
2022-10-25 58.11 58.53 57.92 58.53 0.0M
2022-10-24 57.66 58.03 57.38 57.68 0.0M
2022-10-21 57.34 58.01 56.95 58.01 0.0M
2022-10-20 57.64 58.05 57.63 57.95 0.0M
2022-10-19 57.95 58.18 57.82 57.82 0.0M
2022-10-18 57.95 58.26 57.64 57.64 0.0M
2022-10-17 57.92 58.12 57.69 57.99 0.0M
2022-10-14 58.69 58.79 57.94 57.94 0.0M
2022-10-13 57.66 57.91 56.97 57.91 0.0M
2022-10-12 58.16 58.30 57.95 58.01 0.0M
2022-10-11 58.37 58.64 58.28 58.54 0.0M
2022-10-10 58.83 59.13 58.83 58.96 0.0M
2022-10-07 59.77 59.84 59.16 59.16 0.0M
2022-10-06 59.51 59.66 59.31 59.66 0.0M
2022-10-05 58.92 59.12 58.82 59.06 0.0M
2022-10-04 59.05 59.19 58.77 59.05 0.0M
2022-10-03 57.72 58.68 57.70 58.56 0.0M
2022-09-30 57.64 57.98 57.61 57.88 0.0M
2022-09-29 59.21 59.21 58.00 58.00 0.0M
2022-09-28 58.73 59.20 58.59 59.20 0.0M
2022-09-27 59.37 59.58 59.11 59.11 0.0M
2022-09-26 59.16 59.45 59.10 59.42 0.0M
2022-09-23 59.93 59.93 59.40 59.47 0.0M
2022-09-22 59.15 60.47 59.05 59.92 0.0M
2022-09-21 59.45 59.98 59.45 59.98 0.0M
2022-09-20 59.73 59.87 59.42 59.50 0.0M
2022-09-19 59.64 59.91 59.27 59.75 0.1M
2022-09-16 59.80 59.96 59.59 59.64 0.0M
2022-09-15 60.57 60.57 60.16 60.24 0.0M
2022-09-14 60.74 60.85 60.42 60.71 0.0M
2022-09-13 61.63 61.63 60.61 60.61 0.0M
2022-09-12 61.10 61.66 61.10 61.64 0.0M
2022-09-09 61.12 61.67 61.12 61.67 0.0M
2022-09-08 60.60 60.96 60.25 60.96 0.0M
2022-09-07 60.00 60.04 59.67 59.78 0.0M
2022-09-06 61.13 61.26 60.69 60.77 0.0M
2022-09-05 61.87 61.87 61.60 61.71 0.0M
2022-09-02 61.47 61.66 60.58 61.66 0.0M
2022-09-01 61.62 61.79 61.44 61.68 0.0M
2022-08-31 63.00 63.00 62.23 62.23 0.0M
2022-08-30 63.37 63.47 62.60 62.63 0.0M
2022-08-29 62.99 62.99 62.77 62.92 0.0M
2022-08-26 65.38 65.38 64.13 64.38 0.0M
2022-08-25 65.27 65.27 64.94 65.14 0.0M
2022-08-24 64.77 64.99 64.77 64.89 0.0M
2022-08-23 65.05 65.30 64.70 65.05 0.0M
2022-08-22 65.21 65.21 64.80 65.02 0.0M
2022-08-19 65.35 65.41 64.94 64.95 0.1M
2022-08-18 65.38 66.03 65.38 66.03 0.1M
2022-08-17 66.36 66.36 65.35 65.35 0.0M
2022-08-16 66.16 66.16 65.49 65.78 0.0M
2022-08-15 65.75 65.99 65.60 65.95 0.0M
2022-08-12 64.53 64.94 64.53 64.94 0.0M
2022-08-11 63.98 63.98 63.72 63.85 0.0M
2022-08-10 62.70 63.72 62.70 63.63 0.0M
2022-08-09 63.19 63.19 62.69 62.78 0.0M
2022-08-08 63.85 64.11 63.85 63.85 0.0M
2022-08-05 64.15 64.15 63.46 63.46 0.0M
2022-08-04 63.63 63.82 63.58 63.64 0.0M
2022-08-03 63.68 63.76 63.50 63.76 0.0M
2022-08-02 64.21 64.34 64.03 64.24 0.0M
2022-08-01 64.27 64.32 64.09 64.23 0.0M
2022-07-29 63.47 63.71 63.41 63.59 0.0M
2022-07-28 62.56 63.15 62.45 63.15 0.0M
2022-07-27 62.13 62.38 62.11 62.29 0.0M
2022-07-26 61.64 61.89 61.64 61.79 0.0M
2022-07-25 61.89 61.89 61.63 61.73 0.0M
2022-07-22 61.69 62.22 61.69 61.94 0.0M
2022-07-21 61.04 61.40 61.04 61.31 0.0M
2022-07-20 60.72 60.99 60.72 60.91 0.0M
2022-07-19 59.76 60.06 59.59 60.06 0.0M
2022-07-18 60.34 60.34 60.05 60.13 0.0M
2022-07-15 59.73 59.98 59.68 59.87 0.0M
2022-07-14 59.72 59.72 59.28 59.28 0.0M
2022-07-13 59.73 59.88 59.29 59.34 0.0M
2022-07-12 59.47 59.92 59.47 59.92 0.0M
2022-07-11 59.83 60.09 59.83 59.89 0.0M
2022-07-08 60.02 60.54 60.02 60.15 0.0M
2022-07-07 59.48 59.92 59.48 59.87 0.0M
2022-07-06 58.43 59.02 58.43 58.84 0.0M
2022-07-05 57.67 58.18 57.67 58.04 0.0M
2022-07-04 57.69 57.70 57.68 57.68 0.0M
2022-07-01 56.94 57.74 56.94 57.74 0.0M
2022-06-30 57.45 57.65 57.45 57.62 0.0M
2022-06-29 57.97 58.17 57.70 58.17 0.0M
2022-06-28 58.57 58.77 58.46 58.46 0.0M
2022-06-27 58.30 58.39 58.07 58.07 0.0M
2022-06-24 57.98 58.35 57.98 58.35 0.0M
2022-06-23 56.54 57.34 56.54 57.29 0.0M
2022-06-22 56.73 56.92 56.50 56.92 0.0M
2022-06-21 57.33 57.37 57.02 57.18 0.0M
2022-06-20 56.56 56.83 56.56 56.83 0.0M
2022-06-17 56.94 57.27 56.94 57.09 0.0M
2022-06-16 58.51 58.51 57.58 57.58 0.0M
2022-06-15 58.01 58.64 58.01 58.57 0.0M
2022-06-14 58.95 58.95 58.44 58.44 0.0M
2022-06-13 59.41 59.41 58.87 58.87 0.0M
2022-06-10 60.83 60.88 60.16 60.16 0.0M
2022-06-09 61.30 61.63 61.30 61.31 0.0M
2022-06-08 61.47 61.47 60.81 61.02 0.0M
2022-06-07 61.22 61.62 61.13 61.53 0.0M
2022-06-06 61.98 62.20 61.74 61.74 0.0M
2022-06-03 61.70 61.70 61.01 61.10 0.0M
2022-06-02 61.58 61.73 61.46 61.46 0.0M
2022-06-01 61.58 61.83 61.40 61.40 0.0M
2022-05-31 61.60 61.78 61.21 61.23 0.0M
2022-05-30 62.17 62.17 61.80 61.80 0.0M
2022-05-27 61.12 61.80 60.95 61.80 0.0M
2022-05-26 61.00 61.21 60.95 61.21 0.0M
2022-05-25 61.02 61.06 60.87 61.00 0.0M
2022-05-24 60.76 61.06 60.72 60.72 0.0M
2022-05-23 61.89 61.89 61.53 61.63 0.0M
2022-05-20 61.40 61.61 61.27 61.29 0.0M
2022-05-19 60.69 60.76 60.43 60.76 0.0M
2022-05-18 61.35 61.47 61.16 61.16 0.0M
2022-05-17 61.15 61.48 61.00 61.00 0.0M
2022-05-16 61.48 61.48 61.08 61.14 0.0M
2022-05-13 61.09 61.37 61.09 61.37 0.0M
2022-05-12 58.81 60.00 58.81 60.00 0.0M
2022-05-11 59.21 59.63 58.68 59.42 0.0M
2022-05-10 59.23 59.23 58.84 58.84 0.0M
2022-05-09 59.56 59.56 58.89 58.93 0.0M
2022-05-06 61.23 61.23 60.43 60.43 0.0M
2022-05-05 61.99 62.01 60.71 60.71 0.0M
2022-05-04 61.44 61.44 60.63 60.63 0.0M
2022-05-03 61.08 61.33 60.94 61.20 0.0M
2022-05-02 60.78 60.80 60.50 60.53 0.0M
2022-04-29 61.80 61.80 61.53 61.74 0.0M
2022-04-28 60.90 61.34 60.89 60.94 0.0M
2022-04-27 60.27 60.79 60.27 60.60 0.0M
2022-04-26 60.27 60.50 59.99 59.99 0.0M
2022-04-25 59.85 60.21 59.78 60.21 0.0M
2022-04-22 60.92 61.06 60.35 60.35 0.0M
2022-04-21 61.18 61.62 61.18 61.32 0.0M
2022-04-20 60.64 61.17 60.64 60.95 0.0M
2022-04-19 60.66 60.69 60.13 60.62 0.0M
2022-04-14 61.59 62.27 61.57 61.91 0.0M
2022-04-13 61.05 61.18 60.73 61.18 0.0M
2022-04-12 59.90 60.65 59.89 60.65 0.0M
2022-04-11 61.08 61.24 60.92 61.04 0.0M
2022-04-08 62.31 62.37 62.19 62.19 0.0M
2022-04-07 61.97 62.37 61.76 61.86 0.0M
2022-04-06 63.15 63.15 62.05 62.25 0.0M
2022-04-05 64.19 64.19 63.51 63.51 0.0M
2022-04-04 63.72 64.28 63.71 64.28 0.0M
2022-04-01 63.42 63.95 63.36 63.52 0.0M
2022-03-31 63.52 63.94 63.52 63.88 0.0M
2022-03-30 64.12 64.12 63.70 63.70 0.0M
2022-03-29 63.97 64.47 63.97 64.41 0.0M
2022-03-28 63.75 63.92 63.42 63.80 0.0M
2022-03-25 64.56 64.84 64.56 64.64 0.0M
2022-03-24 64.79 65.00 64.45 64.45 0.0M
2022-03-23 64.55 64.55 64.21 64.21 0.0M
2022-03-22 63.78 64.04 63.75 64.00 0.0M
2022-03-21 63.60 64.07 63.60 63.75 0.0M
2022-03-18 63.01 63.60 62.99 63.60 0.0M
2022-03-17 62.79 62.79 62.29 62.33 0.0M
2022-03-16 61.55 61.77 61.42 61.67 0.0M
2022-03-15 59.88 60.75 59.88 60.75 0.0M
2022-03-14 60.62 60.62 60.25 60.25 0.0M
2022-03-11 60.75 61.37 60.67 60.78 0.0M
2022-03-10 61.76 61.99 60.89 60.89 0.0M
2022-03-09 60.41 60.84 60.41 60.75 0.0M
2022-03-08 60.69 60.99 60.40 60.43 0.0M
2022-03-07 61.91 62.22 61.89 61.89 0.0M
2022-03-04 63.27 63.52 62.89 63.33 0.0M
2022-03-03 63.88 63.97 63.57 63.57 0.0M
2022-03-02 63.44 63.96 63.44 63.85 0.0M
2022-03-01 64.14 64.26 64.06 64.09 0.0M
2022-02-28 63.59 64.02 63.31 63.96 0.0M
2022-02-25 63.05 63.55 63.03 63.55 0.0M
2022-02-24 61.51 61.91 61.51 61.64 0.0M
2022-02-23 63.15 63.15 62.81 62.81 0.0M
2022-02-22 62.86 63.25 62.86 63.09 0.0M
2022-02-21 63.47 63.47 63.07 63.07 0.0M
2022-02-18 63.72 63.80 63.42 63.46 0.0M
2022-02-17 64.16 64.16 63.81 63.87 0.0M
2022-02-16 64.23 64.50 64.15 64.15 0.0M
2022-02-15 63.50 64.21 63.50 64.21 0.0M
2022-02-14 63.71 63.81 63.53 63.81 0.0M
2022-02-11 63.76 64.06 63.56 63.73 0.0M
2022-02-10 64.68 64.68 63.97 63.97 0.0M
2022-02-09 64.43 64.65 64.39 64.64 0.0M
2022-02-08 63.80 63.87 63.67 63.87 0.0M
2022-02-07 63.70 63.88 63.70 63.74 0.0M
2022-02-04 64.03 64.03 63.56 63.62 0.0M
2022-02-03 64.76 64.79 63.72 63.72 0.0M
2022-02-02 65.41 65.54 65.23 65.23 0.0M
2022-02-01 64.45 64.78 64.45 64.71 0.0M
2022-01-31 64.37 64.58 64.20 64.47 0.0M
2022-01-28 63.74 63.74 63.04 63.55 0.0M
2022-01-27 63.09 64.08 63.09 64.00 0.0M
2022-01-26 64.82 65.41 64.82 64.95 0.0M
2022-01-25 64.78 64.87 64.54 64.65 0.0M
2022-01-24 65.75 65.75 64.52 64.52 0.0M
2022-01-21 65.97 65.97 65.67 65.76 0.0M
2022-01-20 65.78 66.49 65.58 66.49 0.0M
2022-01-19 65.19 66.05 65.19 65.63 0.0M
2022-01-18 66.48 66.48 66.18 66.44 0.0M
2022-01-17 66.79 66.98 66.79 66.94 0.0M
2022-01-14 66.47 66.73 66.47 66.70 0.0M
2022-01-13 66.99 67.30 66.99 67.23 0.0M
2022-01-12 67.47 67.47 67.36 67.44 0.0M
2022-01-11 66.46 66.68 66.42 66.61 0.0M
2022-01-10 67.07 67.07 66.03 66.17 0.0M
2022-01-07 66.86 66.97 66.31 66.51 0.0M
2022-01-06 67.40 67.66 67.40 67.60 0.0M
2022-01-05 68.89 68.94 68.77 68.87 0.0M
2022-01-04 68.90 68.95 68.65 68.82 0.0M
2022-01-03 68.28 68.50 68.28 68.33 0.0M