Xtrackers S&P Europe ex UK UCITS ETF 1D (XUEK)

XUEK
🏛️ 德国 →
77.07
最后更新: 2025-09-26
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
2025-09-26 76.71 77.08 76.71 77.07 0.0M
2025-09-25 76.67 76.73 76.47 76.47 0.0M
2025-09-24 77.12 77.12 76.90 76.90 0.0M
2025-09-23 77.10 77.47 77.10 77.27 0.0M
2025-09-22 77.07 77.16 76.82 76.95 0.0M
2025-09-19 77.12 77.14 77.12 77.12 0.0M
2025-09-18 76.62 77.12 76.62 77.12 0.0M
2025-09-17 76.46 76.46 76.13 76.25 0.0M
2025-09-16 77.04 77.13 76.25 76.28 0.0M
2025-09-15 76.98 77.26 76.98 77.12 0.0M
2025-09-12 76.89 76.89 76.58 76.67 0.0M
2025-09-11 76.53 76.74 76.47 76.74 0.0M
2025-09-10 76.71 76.89 76.35 76.42 0.0M
2025-09-09 76.49 76.49 76.45 76.45 0.0M
2025-09-08 76.39 76.47 76.13 76.47 0.0M
2025-09-05 76.51 76.51 75.95 76.04 0.0M
2025-09-04 75.79 76.21 75.79 76.19 0.0M
2025-09-03 75.67 75.87 75.48 75.72 0.0M
2025-09-02 76.37 76.37 75.22 75.22 0.0M
2025-09-01 76.51 76.60 76.30 76.33 0.0M
2025-08-29 76.53 76.60 76.08 76.08 0.0M
2025-08-28 76.90 76.91 76.51 76.68 0.0M
2025-08-27 76.64 76.64 76.44 76.61 0.0M
2025-08-26 76.59 76.75 76.53 76.53 0.0M
2025-08-25 77.41 77.54 77.15 77.15 0.0M
2025-08-22 77.15 77.80 77.15 77.68 0.0M
2025-08-21 77.28 77.28 77.05 77.24 0.0M
2025-08-20 77.05 77.41 77.01 77.32 0.0M
2025-08-19 78.17 78.65 78.15 78.65 0.0M
2025-08-18 78.17 78.17 77.79 78.00 0.0M
2025-08-15 78.24 78.24 77.89 77.99 0.0M
2025-08-14 77.35 77.78 77.35 77.78 0.0M
2025-08-13 77.18 77.30 77.07 77.30 0.0M
2025-08-12 76.85 76.88 76.48 76.88 0.0M
2025-08-11 77.04 77.04 76.54 76.62 0.0M
2025-08-08 76.78 76.88 76.64 76.86 0.0M
2025-08-07 75.84 76.72 75.84 76.65 0.0M
2025-08-06 76.01 76.01 75.57 75.66 0.0M
2025-08-05 76.03 76.03 75.75 75.75 0.0M
2025-08-04 74.93 75.62 74.93 75.62 0.0M
2025-08-01 75.55 75.55 74.43 74.71 0.0M
2025-07-31 77.54 77.54 76.53 76.54 0.0M
2025-07-30 77.16 77.41 77.16 77.23 0.0M
2025-07-29 77.55 78.03 77.20 77.20 0.0M
2025-07-28 78.23 78.23 77.28 77.28 0.0M
2025-07-25 77.28 77.50 77.26 77.50 0.0M
2025-07-24 77.85 78.08 77.52 77.54 0.0M
2025-07-23 77.29 77.56 77.27 77.44 0.0M
2025-07-22 76.79 76.79 76.46 76.62 0.0M
2025-07-21 77.16 77.16 76.84 77.00 0.0M
2025-07-18 77.43 77.60 77.06 77.23 0.0M
2025-07-17 77.02 77.22 76.93 77.22 0.0M
2025-07-16 76.65 76.89 76.47 76.47 0.0M
2025-07-15 77.38 77.61 76.94 76.96 0.0M
2025-07-14 76.81 77.23 76.81 77.23 0.0M
2025-07-11 77.95 77.95 77.32 77.32 0.0M
2025-07-10 78.23 78.23 78.15 78.23 0.0M
2025-07-09 77.36 77.91 77.34 77.89 0.0M
2025-07-08 76.92 77.29 76.84 77.29 0.0M
2025-07-07 76.50 76.88 76.50 76.88 0.0M
2025-07-04 76.55 76.55 76.08 76.48 0.0M
2025-07-03 76.90 76.90 76.49 76.87 0.0M
2025-07-02 76.55 76.66 76.27 76.59 0.0M
2025-07-01 76.49 76.49 76.13 76.35 0.0M
2025-06-30 76.94 76.94 76.26 76.45 0.0M
2025-06-27 76.19 76.68 76.19 76.68 0.0M
2025-06-26 75.94 75.94 75.55 75.70 0.0M
2025-06-25 76.39 76.42 75.63 75.63 0.0M
2025-06-24 76.60 76.60 76.25 76.33 0.0M
2025-06-23 75.21 75.58 75.12 75.40 0.0M
2025-06-20 75.74 76.00 75.59 75.69 0.0M
2025-06-19 75.69 75.69 75.40 75.40 0.0M
2025-06-18 76.28 76.35 75.95 76.00 0.0M
2025-06-17 76.52 76.53 76.36 76.40 0.0M
2025-06-16 76.92 77.10 76.92 77.10 0.0M
2025-06-13 76.73 76.98 76.67 76.71 0.0M
2025-06-12 77.57 77.66 77.15 77.57 0.0M
2025-06-11 77.99 78.15 77.84 77.84 0.0M
2025-06-10 78.08 78.21 77.90 77.98 0.0M
2025-06-09 78.21 78.21 77.98 78.03 0.0M
2025-06-06 77.97 78.23 77.92 78.15 0.0M
2025-06-05 78.02 78.02 77.82 77.89 0.0M
2025-06-04 77.67 77.88 77.61 77.82 0.0M
2025-06-03 77.57 77.57 77.02 77.32 0.0M
2025-06-02 77.27 77.35 76.75 77.35 0.0M
2025-05-30 77.40 77.84 77.39 77.39 0.0M
2025-05-29 77.90 77.90 77.26 77.32 0.0M
2025-05-28 77.98 77.99 77.46 77.46 0.0M
2025-05-27 77.72 78.21 77.72 78.03 0.0M
2025-05-26 77.73 77.82 77.73 77.76 0.0M
2025-05-23 77.97 77.98 75.89 76.81 0.0M
2025-05-22 77.82 77.82 77.35 77.67 0.0M
2025-05-21 78.17 78.43 77.86 78.30 0.0M
2025-05-20 78.36 78.68 78.36 78.68 0.0M
2025-05-19 77.73 77.95 77.50 77.81 0.0M
2025-05-16 77.85 78.00 77.56 77.78 0.0M
2025-05-15 76.88 77.42 76.70 77.42 0.0M
2025-05-14 77.17 77.24 76.96 76.96 0.0M
2025-05-13 77.09 77.25 77.09 77.12 0.0M
2025-05-12 76.80 77.03 76.52 77.03 0.0M
2025-05-09 75.88 76.08 75.88 75.90 0.0M
2025-05-08 75.58 75.97 75.58 75.61 0.0M
2025-05-07 75.50 75.50 75.25 75.28 0.0M
2025-05-06 75.87 75.87 75.03 75.58 0.0M
2025-05-05 75.98 75.98 75.71 75.91 0.0M
2025-05-02 74.99 75.64 74.99 75.64 0.0M
2025-04-30 74.01 74.07 73.25 74.01 0.0M
2025-04-29 73.60 73.67 73.48 73.57 0.0M
2025-04-28 73.40 73.58 73.35 73.44 0.0M
2025-04-25 73.14 73.17 72.78 73.03 0.0M
2025-04-24 72.02 72.72 71.77 72.72 0.0M
2025-04-23 71.97 72.49 71.97 72.35 0.0M
2025-04-22 70.37 70.89 70.13 70.89 0.0M
2025-04-17 70.75 70.80 70.36 70.61 0.0M
2025-04-16 70.33 70.77 70.10 70.77 0.0M
2025-04-15 70.27 71.33 70.26 71.33 0.0M
2025-04-14 69.42 69.98 69.23 69.98 0.0M
2025-04-11 68.87 68.87 67.41 68.28 0.0M
2025-04-10 70.50 70.50 68.21 68.21 0.0M
2025-04-09 66.04 66.67 64.83 65.58 0.0M
2025-04-08 67.18 68.10 66.72 68.10 0.0M
2025-04-07 64.98 66.77 64.50 66.22 0.0M
2025-04-04 72.05 72.19 68.69 69.12 0.0M
2025-04-03 73.56 73.59 72.69 72.69 0.0M
2025-04-02 74.85 74.85 74.38 74.66 0.0M
2025-04-01 74.94 75.05 74.63 75.05 0.0M
2025-03-31 74.92 74.92 74.03 74.25 0.0M
2025-03-28 75.96 75.97 75.50 75.50 0.0M
2025-03-27 75.76 76.08 75.53 76.05 0.0M
2025-03-26 77.53 77.53 76.35 76.52 0.0M
2025-03-25 77.07 77.63 77.07 77.33 0.0M
2025-03-24 77.08 77.31 76.61 76.70 0.0M
2025-03-21 77.03 77.03 76.72 76.74 0.0M
2025-03-20 77.68 77.68 76.91 77.27 0.0M
2025-03-19 77.42 77.80 77.40 77.75 0.0M
2025-03-18 77.39 77.81 77.39 77.49 0.0M
2025-03-17 76.43 77.10 76.25 77.02 0.0M
2025-03-14 75.39 76.46 75.39 76.46 0.0M
2025-03-13 75.52 76.03 75.35 75.47 0.0M
2025-03-12 75.70 76.89 75.29 75.70 0.0M
2025-03-11 76.38 76.38 74.96 74.97 0.0M
2025-03-10 77.83 77.83 76.25 76.25 0.0M
2025-03-07 77.56 77.56 77.33 77.48 0.0M
2025-03-06 78.01 78.20 77.28 77.88 0.0M
2025-03-05 77.59 78.03 77.59 78.03 0.0M
2025-03-04 77.93 77.93 76.62 76.71 0.0M
2025-03-03 77.97 78.65 77.95 78.54 0.0M
2025-02-28 76.99 77.52 76.99 77.52 0.0M
2025-02-27 77.54 77.75 77.38 77.59 0.0M
2025-02-26 77.78 78.13 77.78 78.13 0.0M
2025-02-25 77.16 77.54 77.16 77.44 0.0M
2025-02-24 77.46 77.53 76.88 77.20 0.0M
2025-02-21 76.99 77.38 76.99 77.38 0.0M
2025-02-20 77.08 77.36 76.83 76.83 0.0M
2025-02-19 77.78 77.78 76.81 76.86 0.0M
2025-02-18 77.73 77.94 77.64 77.87 0.0M
2025-02-17 77.39 77.70 77.37 77.62 0.0M
2025-02-14 77.42 77.53 77.17 77.17 0.0M
2025-02-13 76.87 77.44 76.61 77.44 0.0M
2025-02-12 76.31 76.31 75.78 76.22 0.0M
2025-02-11 76.02 76.16 75.88 76.16 0.0M
2025-02-10 75.72 76.00 75.67 75.93 0.0M
2025-02-07 75.92 75.92 75.53 75.54 0.0M
2025-02-06 75.20 75.83 75.20 75.83 0.0M
2025-02-05 74.66 74.84 74.56 74.84 0.0M
2025-02-04 74.21 74.56 73.89 74.54 0.0M
2025-02-03 73.88 74.23 73.35 74.20 0.0M
2025-01-31 75.20 75.32 74.93 74.96 0.0M
2025-01-30 74.62 74.93 74.62 74.93 0.0M
2025-01-29 74.36 74.51 74.26 74.29 0.0M
2025-01-28 73.95 74.20 73.72 73.91 0.0M
2025-01-27 73.26 73.75 73.06 73.74 0.0M
2025-01-24 74.00 74.19 73.78 73.78 0.0M
2025-01-23 73.32 73.65 73.19 73.65 0.0M
2025-01-22 73.24 73.67 73.17 73.35 0.0M
2025-01-21 72.62 72.94 72.62 72.94 0.0M
2025-01-20 72.59 72.75 72.51 72.63 0.0M
2025-01-17 72.46 72.68 72.46 72.59 0.0M
2025-01-16 72.10 72.26 72.05 72.26 0.0M
2025-01-15 70.78 71.58 70.71 71.58 0.0M
2025-01-14 71.14 71.14 70.67 70.67 0.0M
2025-01-13 70.69 70.69 70.36 70.60 0.0M
2025-01-10 71.56 71.60 71.05 71.05 0.0M
2025-01-09 71.06 71.67 71.06 71.67 0.0M
2025-01-08 71.28 71.50 70.96 71.21 0.0M
2025-01-07 70.98 71.36 70.98 71.21 0.0M
2025-01-06 70.42 71.14 70.34 71.14 0.0M
2025-01-03 70.50 70.50 69.99 70.11 0.0M
2025-01-02 70.66 70.68 69.72 70.68 0.0M