Xtrackers S&P ASX 200 UCITS ETF 1D (XAUS)

XAUS
🏛️ 德国 →
41.83
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 41.58 41.88 41.58 41.83 0.0M
2025-10-02 41.45 41.50 41.22 41.30 0.0M
2025-10-01 40.80 41.29 40.76 41.13 0.0M
2025-09-30 40.77 40.86 40.76 40.86 0.0M
2025-09-29 40.83 40.86 40.80 40.86 0.0M
2025-09-26 40.40 40.51 40.40 40.51 0.0M
2025-09-25 40.46 40.46 40.28 40.28 0.0M
2025-09-24 40.38 40.41 40.36 40.36 0.0M
2025-09-23 40.60 40.79 40.60 40.68 0.0M
2025-09-22 40.66 40.66 40.50 40.53 0.0M
2025-09-19 40.48 40.70 40.48 40.64 0.0M
2025-09-18 40.46 40.67 40.46 40.57 0.0M
2025-09-17 40.77 40.82 40.68 40.68 0.0M
2025-09-16 41.25 41.25 40.84 40.84 0.0M
2025-09-15 41.35 41.35 41.26 41.30 0.0M
2025-09-12 41.30 41.30 41.03 41.03 0.0M
2025-09-11 40.94 41.20 40.87 41.20 0.0M
2025-09-10 40.87 41.00 40.87 40.89 0.0M
2025-09-09 40.64 40.72 40.60 40.68 0.0M
2025-09-08 40.83 40.83 40.70 40.70 0.0M
2025-09-05 40.74 40.74 40.42 40.49 0.0M
2025-09-04 40.49 40.60 40.49 40.60 0.0M
2025-09-03 40.17 40.37 40.13 40.31 0.0M
2025-09-02 40.74 40.74 40.38 40.38 0.0M
2025-09-01 40.74 40.84 40.74 40.84 0.0M
2025-08-29 41.02 41.02 40.81 40.81 0.0M
2025-08-28 41.08 41.09 40.90 40.93 0.0M
2025-08-27 40.88 40.92 40.85 40.90 0.0M
2025-08-26 40.61 40.72 40.56 40.72 0.0M
2025-08-25 40.66 40.69 40.63 40.68 0.0M
2025-08-22 40.50 40.94 40.50 40.89 0.0M
2025-08-21 40.63 40.64 40.43 40.64 0.0M
2025-08-20 40.37 40.37 40.14 40.18 0.0M
2025-08-19 40.91 40.93 40.74 40.74 0.0M
2025-08-18 41.10 41.10 40.84 40.94 0.0M
2025-08-15 41.14 41.17 40.84 40.84 0.0M
2025-08-14 40.94 40.94 40.80 40.80 0.0M
2025-08-13 40.83 40.87 40.83 40.87 0.0M
2025-08-12 40.96 40.99 40.84 40.99 0.0M
2025-08-11 40.83 40.83 40.70 40.83 0.0M
2025-08-08 40.67 40.75 40.60 40.63 0.0M
2025-08-07 40.63 40.84 40.58 40.58 0.0M
2025-08-06 40.88 40.89 40.65 40.65 0.0M
2025-08-05 40.47 40.60 40.44 40.44 0.0M
2025-08-04 39.97 40.21 39.97 40.18 0.0M
2025-08-01 40.18 40.18 39.72 39.72 0.0M
2025-07-31 40.74 40.78 40.33 40.33 0.0M
2025-07-30 40.63 40.63 40.49 40.49 0.0M
2025-07-29 40.48 40.48 40.33 40.34 0.0M
2025-07-28 40.09 40.09 39.92 39.92 0.0M
2025-07-25 40.02 40.02 39.77 39.90 0.0M
2025-07-24 40.39 40.39 40.22 40.22 0.0M
2025-07-23 40.21 40.45 40.21 40.37 0.0M
2025-07-22 39.85 40.03 39.77 40.03 0.0M
2025-07-21 40.12 40.15 40.07 40.12 0.0M
2025-07-18 40.48 40.48 40.23 40.23 0.0M
2025-07-17 39.80 39.99 39.68 39.99 0.0M
2025-07-16 39.63 39.79 39.45 39.45 0.0M
2025-07-15 39.95 40.06 39.70 39.73 0.0M
2025-07-14 39.68 39.82 39.68 39.82 0.0M
2025-07-11 39.90 39.90 39.68 39.70 0.0M
2025-07-10 39.86 39.98 39.78 39.98 0.0M
2025-07-09 39.36 39.53 39.34 39.44 0.0M
2025-07-08 39.46 39.46 39.36 39.38 0.0M
2025-07-07 39.28 39.36 39.27 39.31 0.0M
2025-07-04 39.57 39.57 39.43 39.48 0.0M
2025-07-03 39.55 39.75 39.48 39.75 0.0M
2025-07-02 39.62 39.62 39.27 39.48 0.0M
2025-07-01 39.42 39.42 39.15 39.39 0.0M
2025-06-30 39.32 39.32 39.20 39.26 0.0M
2025-06-27 39.35 39.35 39.13 39.31 0.0M
2025-06-26 39.35 39.58 39.35 39.58 0.0M
2025-06-25 39.47 39.47 39.19 39.19 0.0M
2025-06-24 39.53 39.53 39.38 39.40 0.0M
2025-06-23 39.00 39.14 38.85 39.14 0.0M
2025-06-20 39.44 39.51 39.24 39.24 0.0M
2025-06-19 39.68 39.68 39.42 39.42 0.0M
2025-06-18 39.79 39.85 39.63 39.75 0.0M
2025-06-17 39.78 39.78 39.68 39.68 0.0M
2025-06-16 39.71 39.96 39.62 39.91 0.0M
2025-06-13 39.69 39.69 39.60 39.67 0.0M
2025-06-12 39.81 39.88 39.67 39.88 0.0M
2025-06-11 40.47 40.47 40.26 40.31 0.0M
2025-06-10 40.36 40.48 40.36 40.45 0.0M
2025-06-09 40.20 40.33 40.20 40.25 0.0M
2025-06-06 39.92 40.09 39.92 40.09 0.0M
2025-06-05 40.07 40.23 40.07 40.16 0.0M
2025-06-04 40.04 40.04 39.92 40.03 0.0M
2025-06-03 39.50 39.75 39.49 39.75 0.0M
2025-06-02 39.37 39.53 39.35 39.53 0.0M
2025-05-30 39.35 39.46 39.31 39.36 0.0M
2025-05-29 39.47 39.61 39.15 39.15 0.0M
2025-05-28 39.35 39.44 39.33 39.33 0.0M
2025-05-27 39.53 39.56 39.45 39.56 0.0M
2025-05-26 39.40 39.50 39.40 39.50 0.0M
2025-05-23 39.21 39.35 38.83 39.11 0.0M
2025-05-22 39.11 39.14 39.00 39.14 0.0M
2025-05-21 39.36 39.37 39.12 39.37 0.0M
2025-05-20 39.24 39.37 39.23 39.35 0.0M
2025-05-19 39.04 39.42 38.93 39.42 0.0M
2025-05-16 39.39 39.54 39.36 39.42 0.0M
2025-05-15 39.30 39.33 39.19 39.33 0.0M
2025-05-14 39.49 39.49 39.11 39.11 0.0M
2025-05-13 39.29 39.57 39.23 39.57 0.0M
2025-05-12 39.31 39.42 39.23 39.23 0.0M
2025-05-09 38.56 38.68 38.56 38.63 0.0M
2025-05-08 38.33 38.43 38.32 38.43 0.0M
2025-05-07 38.33 38.34 38.07 38.15 0.0M
2025-05-06 38.21 38.32 38.09 38.32 0.0M
2025-05-05 38.30 38.34 38.20 38.32 0.0M
2025-05-02 38.34 38.55 38.27 38.41 0.0M
2025-04-30 37.61 37.61 37.14 37.45 0.0M
2025-04-29 37.35 37.35 37.17 37.17 0.0M
2025-04-28 36.98 37.10 36.92 37.02 0.0M
2025-04-25 37.52 37.52 37.06 37.06 0.0M
2025-04-24 36.74 37.10 36.61 37.10 0.0M
2025-04-23 36.57 36.92 36.55 36.55 0.0M
2025-04-22 35.97 36.23 35.89 36.23 0.0M
2025-04-17 35.84 35.98 35.74 35.91 0.0M
2025-04-16 35.73 36.12 35.63 36.12 0.0M
2025-04-15 35.76 36.02 35.73 35.96 0.0M
2025-04-14 35.27 35.49 35.27 35.48 0.0M
2025-04-11 34.46 34.46 33.98 34.07 0.0M
2025-04-10 35.89 35.90 34.50 34.50 0.0M
2025-04-09 33.06 33.45 32.87 33.14 0.0M
2025-04-08 34.06 34.76 34.05 34.22 0.0M
2025-04-07 33.18 33.62 32.52 32.73 0.0M
2025-04-04 35.65 35.65 33.39 33.39 0.0M
2025-04-03 36.90 36.90 36.70 36.77 0.0M
2025-04-02 38.06 38.06 37.83 37.91 0.0M
2025-04-01 37.81 38.10 37.66 38.00 0.0M
2025-03-31 37.53 37.53 37.09 37.32 0.0M
2025-03-28 38.14 38.27 37.75 37.75 0.0M
2025-03-27 38.37 38.37 38.20 38.21 0.0M
2025-03-26 38.50 38.57 38.31 38.34 0.0M
2025-03-25 38.04 38.34 38.04 38.23 0.0M
2025-03-24 37.79 38.15 37.79 38.06 0.0M
2025-03-21 37.79 37.84 37.55 37.57 0.0M
2025-03-20 37.87 37.89 37.51 37.72 0.0M
2025-03-19 37.32 37.66 37.32 37.66 0.0M
2025-03-18 37.66 37.69 37.29 37.33 0.0M
2025-03-17 37.57 37.81 37.47 37.80 0.0M
2025-03-14 37.12 37.43 37.01 37.34 0.0M
2025-03-13 36.84 36.95 36.84 36.91 0.0M
2025-03-12 36.85 37.05 36.69 37.05 0.0M
2025-03-11 37.28 37.30 36.84 36.87 0.0M
2025-03-10 38.09 38.09 37.65 37.65 0.0M
2025-03-07 37.94 37.98 37.82 37.84 0.0M
2025-03-06 38.74 38.74 38.56 38.73 0.0M
2025-03-05 38.99 39.01 38.70 38.70 0.0M
2025-03-04 39.54 39.54 38.83 38.85 0.0M
2025-03-03 40.18 40.19 39.99 39.99 0.0M
2025-02-28 39.83 39.93 39.72 39.91 0.0M
2025-02-27 40.60 40.69 40.27 40.51 0.0M
2025-02-26 40.45 40.61 40.43 40.60 0.0M
2025-02-25 40.61 40.67 40.34 40.34 0.0M
2025-02-24 41.17 41.17 40.98 40.98 0.0M
2025-02-21 41.26 41.40 41.25 41.25 0.0M
2025-02-20 41.47 41.56 41.40 41.42 0.0M
2025-02-19 41.74 41.74 41.41 41.61 0.0M
2025-02-18 42.60 42.66 42.46 42.46 0.0M
2025-02-17 42.77 42.88 42.74 42.83 0.0M
2025-02-14 42.75 42.75 42.51 42.58 0.0M
2025-02-13 42.51 42.91 42.34 42.91 0.0M
2025-02-12 42.61 42.73 42.50 42.50 0.0M
2025-02-11 42.61 42.61 42.36 42.53 0.0M
2025-02-10 42.51 42.76 42.51 42.70 0.0M
2025-02-07 42.48 42.55 42.28 42.28 0.0M
2025-02-06 42.41 42.53 42.41 42.53 0.0M
2025-02-05 41.90 42.17 41.90 42.17 0.0M
2025-02-04 41.64 42.00 41.58 42.00 0.0M
2025-02-03 41.49 41.90 41.49 41.90 0.0M
2025-01-31 42.19 42.19 42.16 42.16 0.0M
2025-01-30 41.94 42.10 41.94 42.10 0.0M
2025-01-29 41.80 41.87 41.74 41.74 0.0M
2025-01-28 41.53 41.70 41.49 41.49 0.0M
2025-01-27 41.46 41.46 41.30 41.31 0.0M
2025-01-24 41.89 41.89 41.62 41.78 0.0M
2025-01-23 41.65 41.75 41.60 41.75 0.0M
2025-01-22 41.86 41.98 41.81 41.86 0.0M
2025-01-21 41.64 41.82 41.53 41.82 0.0M
2025-01-20 41.65 41.66 41.40 41.64 0.0M
2025-01-17 41.56 41.67 41.40 41.60 0.0M
2025-01-16 41.58 41.58 41.40 41.54 0.0M
2025-01-15 40.89 41.46 40.88 41.46 0.0M
2025-01-14 41.04 41.04 40.76 40.76 0.0M
2025-01-13 40.73 40.80 40.61 40.80 0.0M
2025-01-10 41.18 41.18 40.75 40.75 0.0M
2025-01-09 41.10 41.42 41.10 41.42 0.0M
2025-01-08 41.42 41.53 41.14 41.29 0.0M
2025-01-07 41.17 41.41 41.16 41.18 0.0M
2025-01-06 41.17 41.38 41.07 41.24 0.0M
2025-01-03 41.09 41.16 41.07 41.11 0.0M
2025-01-02 40.61 41.00 40.61 40.98 0.0M