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
2021-12-30 69.65 69.86 69.60 69.78 0.0M
2021-12-29 69.70 69.91 69.50 69.59 0.0M
2021-12-28 69.48 70.00 69.48 69.83 0.0M
2021-12-27 68.62 69.37 68.60 69.37 0.0M
2021-12-23 68.34 69.00 68.34 68.89 0.0M
2021-12-22 67.72 68.24 67.59 68.24 0.0M
2021-12-21 67.26 67.66 67.11 67.66 0.0M
2021-12-20 66.17 66.68 66.02 66.50 0.0M
2021-12-17 67.74 67.74 66.99 67.49 0.0M
2021-12-16 68.28 68.40 68.04 68.04 0.0M
2021-12-15 67.41 67.41 66.91 67.25 0.0M
2021-12-14 67.91 67.91 66.90 66.90 0.0M
2021-12-13 68.08 68.43 67.65 67.65 0.0M
2021-12-10 67.85 67.98 67.85 67.89 0.0M
2021-12-09 68.47 68.47 68.07 68.07 0.0M
2021-12-08 68.62 68.69 68.20 68.20 0.0M
2021-12-07 67.52 68.62 67.52 68.56 0.0M
2021-12-06 66.54 66.92 66.12 66.78 0.0M
2021-12-03 66.91 66.91 65.88 65.96 0.0M
2021-12-02 66.82 66.82 66.05 66.35 0.0M
2021-12-01 66.69 67.50 66.56 67.32 0.0M
2021-11-30 66.02 66.74 65.81 66.14 0.0M
2021-11-29 66.64 67.10 66.64 66.73 0.0M
2021-11-26 66.39 67.20 66.18 66.18 0.0M
2021-11-25 68.61 68.66 68.46 68.65 0.0M
2021-11-24 68.49 68.66 68.00 68.34 0.0M
2021-11-23 69.08 69.08 68.26 68.26 0.0M
2021-11-22 70.04 70.04 69.38 69.41 0.0M
2021-11-19 70.26 70.26 69.40 69.52 0.0M
2021-11-18 70.05 70.05 69.68 69.91 0.0M
2021-11-17 69.84 70.06 69.84 70.06 0.0M
2021-11-16 69.87 70.00 69.81 69.99 0.0M
2021-11-15 69.47 69.84 69.47 69.84 0.0M
2021-11-12 69.34 69.59 69.34 69.56 0.0M
2021-11-11 68.96 69.27 68.96 69.27 0.0M
2021-11-10 69.07 69.12 68.84 69.05 0.0M
2021-11-09 68.86 69.30 68.86 69.05 0.0M
2021-11-08 69.10 69.14 69.01 69.10 0.0M
2021-11-05 69.09 69.37 69.09 69.15 0.0M
2021-11-04 69.18 69.18 69.03 69.14 0.0M
2021-11-03 68.40 68.77 68.36 68.77 0.0M
2021-11-02 68.08 68.49 68.08 68.45 0.0M
2021-11-01 67.92 68.24 67.92 68.22 0.0M
2021-10-29 67.20 67.60 67.20 67.60 0.0M
2021-10-28 67.27 67.61 67.27 67.61 0.0M
2021-10-27 67.51 67.51 67.24 67.31 0.0M
2021-10-26 67.25 67.50 67.25 67.49 0.0M
2021-10-25 67.08 67.09 66.93 67.09 0.0M
2021-10-22 66.84 67.25 66.84 67.08 0.0M
2021-10-21 66.26 66.69 66.26 66.69 0.0M
2021-10-20 66.28 66.72 66.28 66.72 0.0M
2021-10-19 66.33 66.45 66.30 66.45 0.0M
2021-10-18 66.29 66.29 66.18 66.19 0.0M
2021-10-15 66.26 66.51 66.12 66.51 0.0M
2021-10-14 65.58 66.02 65.58 66.02 0.0M
2021-10-13 64.45 65.26 64.45 65.19 0.0M
2021-10-12 63.90 64.66 63.83 64.64 0.0M
2021-10-11 64.52 64.68 64.29 64.68 0.0M
2021-10-08 64.96 64.96 64.73 64.73 0.0M
2021-10-07 64.68 65.02 64.49 64.98 0.0M
2021-10-06 63.93 63.93 63.15 63.80 0.0M
2021-10-05 63.91 64.56 63.84 64.56 0.0M
2021-10-04 63.82 64.05 63.69 63.69 0.0M
2021-10-01 63.48 64.25 63.48 64.14 0.0M
2021-09-30 65.04 65.04 64.30 64.31 0.0M
2021-09-29 64.50 64.78 64.50 64.52 0.0M
2021-09-28 65.46 65.46 64.16 64.16 0.0M
2021-09-27 66.37 66.37 65.67 65.67 0.0M
2021-09-24 66.25 66.25 65.87 65.87 0.0M
2021-09-23 66.47 66.68 66.39 66.57 0.0M
2021-09-22 65.85 65.93 65.64 65.89 0.0M
2021-09-21 64.95 65.36 64.92 65.36 0.0M
2021-09-20 64.86 64.86 64.16 64.51 0.0M
2021-09-17 66.84 66.84 65.73 65.73 0.0M
2021-09-16 66.29 66.45 66.29 66.34 0.0M
2021-09-15 66.67 66.67 65.99 65.99 0.0M
2021-09-14 66.46 66.61 66.23 66.56 0.0M
2021-09-13 66.61 66.83 66.40 66.46 0.0M
2021-09-10 66.71 66.77 66.35 66.35 0.0M
2021-09-09 66.27 66.69 66.27 66.58 0.0M
2021-09-08 66.80 66.95 66.46 66.59 0.0M
2021-09-07 67.65 67.65 67.34 67.34 0.0M
2021-09-06 67.42 67.70 67.42 67.64 0.0M
2021-09-03 67.51 67.51 66.91 67.09 0.0M
2021-09-02 67.41 67.63 67.41 67.55 0.0M
2021-09-01 67.44 67.61 67.16 67.34 0.0M
2021-08-31 67.37 67.47 66.82 66.91 0.0M
2021-08-30 67.24 67.27 67.14 67.24 0.0M
2021-08-27 66.81 67.26 66.81 67.26 0.0M
2021-08-26 66.74 66.90 66.74 66.84 0.0M
2021-08-25 67.23 67.24 67.04 67.04 0.0M
2021-08-24 67.40 67.40 67.09 67.15 0.0M
2021-08-23 67.19 67.20 67.02 67.14 0.0M
2021-08-20 66.48 66.70 66.22 66.70 0.0M
2021-08-19 66.46 66.48 66.02 66.35 0.0M
2021-08-18 67.36 67.37 67.30 67.34 0.0M
2021-08-17 67.28 67.30 67.14 67.22 0.0M
2021-08-16 67.16 67.35 67.14 67.19 0.0M
2021-08-13 67.40 67.56 67.40 67.49 0.0M
2021-08-12 67.20 67.40 67.20 67.40 0.0M
2021-08-11 67.03 67.19 66.86 67.15 0.0M
2021-08-10 66.88 66.97 66.88 66.88 0.0M
2021-08-09 66.73 66.75 66.63 66.70 0.0M
2021-08-06 66.63 66.66 66.55 66.55 0.0M
2021-08-05 66.40 66.68 66.39 66.58 0.0M
2021-08-04 66.17 66.41 66.17 66.30 0.0M
2021-08-03 65.79 66.07 65.79 65.94 0.0M
2021-08-02 65.88 65.88 65.50 65.79 0.0M
2021-07-30 65.25 65.45 65.25 65.42 0.0M
2021-07-29 65.58 65.66 65.55 65.64 0.0M
2021-07-28 65.02 65.40 65.02 65.38 0.0M
2021-07-27 65.10 65.20 64.79 64.88 0.0M
2021-07-26 65.17 65.34 65.16 65.34 0.0M
2021-07-23 65.07 65.48 64.89 65.44 0.0M
2021-07-22 64.76 65.11 64.66 64.79 0.0M
2021-07-21 63.85 64.51 63.85 64.47 0.0M
2021-07-20 63.52 63.66 63.06 63.48 0.0M
2021-07-19 63.91 63.91 63.01 63.15 0.0M
2021-07-16 64.70 64.70 64.40 64.50 0.0M
2021-07-15 64.96 65.37 64.64 64.64 0.0M
2021-07-14 65.09 65.42 65.07 65.31 0.0M
2021-07-13 65.09 65.37 65.09 65.31 0.0M
2021-07-12 64.74 65.39 64.71 65.26 0.0M
2021-07-09 64.20 64.78 64.20 64.78 0.0M
2021-07-08 64.56 64.56 63.53 63.96 0.0M
2021-07-07 64.59 64.94 64.59 64.94 0.0M
2021-07-06 64.58 64.75 64.42 64.42 0.0M
2021-07-05 64.46 64.72 64.41 64.68 0.0M
2021-07-02 64.53 64.71 64.53 64.58 0.0M
2021-07-01 64.47 64.73 64.01 64.42 0.0M
2021-06-30 64.99 64.99 63.95 64.14 0.0M
2021-06-29 64.48 64.72 64.35 64.68 0.0M
2021-06-28 64.85 64.85 64.34 64.34 0.0M
2021-06-25 64.64 64.80 64.55 64.76 0.0M
2021-06-24 64.15 64.73 64.15 64.64 0.0M
2021-06-23 64.60 64.60 63.91 63.91 0.0M
2021-06-22 64.33 64.59 64.33 64.59 0.0M
2021-06-21 63.57 64.39 63.57 64.39 0.0M
2021-06-18 64.82 64.82 63.93 63.93 0.0M
2021-06-17 64.41 64.95 64.41 64.88 0.0M
2021-06-16 64.86 64.96 64.81 64.92 0.0M
2021-06-15 65.18 65.18 64.78 64.78 0.0M
2021-06-14 64.80 64.80 64.54 64.66 0.0M
2021-06-11 64.21 64.61 64.21 64.54 0.0M
2021-06-10 64.30 64.30 64.09 64.19 0.0M
2021-06-09 63.96 64.22 63.96 64.22 0.0M
2021-06-08 64.07 64.33 64.05 64.05 0.0M
2021-06-07 63.80 64.16 63.80 63.98 0.0M
2021-06-04 63.56 63.79 63.29 63.77 0.0M
2021-06-03 63.45 63.53 63.15 63.39 0.0M
2021-06-02 63.45 63.63 63.29 63.41 0.0M
2021-06-01 63.10 63.69 63.09 63.44 0.0M
2021-05-31 63.16 63.46 62.83 62.83 0.0M
2021-05-28 62.78 63.24 62.78 63.18 0.0M
2021-05-27 62.52 62.85 62.52 62.68 0.0M
2021-05-26 62.77 62.77 62.52 62.52 0.0M
2021-05-25 62.69 62.86 62.59 62.59 0.0M
2021-05-21 62.12 62.42 62.12 62.33 0.0M
2021-05-20 61.37 61.91 61.34 61.91 0.0M
2021-05-19 61.27 61.27 60.73 61.00 0.0M
2021-05-18 62.22 62.22 61.87 61.94 0.0M
2021-05-17 62.04 62.04 61.62 61.84 0.0M
2021-05-14 61.53 61.94 61.14 61.94 0.0M
2021-05-13 60.33 61.20 60.01 61.20 0.0M
2021-05-12 61.00 61.10 60.96 60.96 0.0M
2021-05-11 61.39 61.39 60.56 60.87 0.0M
2021-05-10 62.20 62.34 61.97 62.12 0.0M
2021-05-07 62.03 62.15 61.73 62.15 0.0M
2021-05-06 61.72 61.72 61.32 61.58 0.0M
2021-05-05 60.72 61.64 60.72 61.64 0.0M
2021-05-04 61.56 61.56 60.39 60.39 0.0M
2021-05-03 61.19 61.55 61.19 61.55 0.0M
2021-04-30 61.48 61.48 61.09 61.09 0.0M
2021-04-29 61.73 61.88 61.29 61.29 0.0M
2021-04-28 61.63 61.73 61.42 61.51 0.0M
2021-04-27 62.54 62.54 62.35 62.50 0.0M
2021-04-26 62.42 62.52 62.26 62.48 0.0M
2021-04-23 62.33 62.44 62.07 62.44 0.0M
2021-04-22 62.08 62.46 62.08 62.46 0.0M
2021-04-21 61.99 61.99 61.55 61.91 0.0M
2021-04-20 62.41 62.55 61.37 61.37 0.0M
2021-04-19 62.77 62.78 62.48 62.48 0.0M
2021-04-16 62.12 62.67 62.12 62.67 0.0M
2021-04-15 61.66 62.05 61.66 62.05 0.0M
2021-04-14 61.78 61.94 61.77 61.77 0.0M
2021-04-13 61.69 61.83 61.67 61.74 0.0M
2021-04-12 61.76 61.88 61.62 61.62 0.0M
2021-04-09 61.79 61.97 61.79 61.92 0.0M
2021-04-08 61.57 61.76 61.53 61.76 0.0M
2021-04-07 61.58 61.58 61.26 61.32 0.0M
2021-04-06 61.62 61.62 61.53 61.57 0.0M
2021-04-01 60.88 61.15 60.79 61.09 0.0M
2021-03-31 60.78 60.89 60.74 60.74 0.0M
2021-03-30 60.53 60.82 60.51 60.82 0.0M
2021-03-29 60.07 60.39 60.07 60.28 0.0M
2021-03-26 60.32 60.32 60.10 60.19 0.0M
2021-03-25 59.47 59.74 59.28 59.74 0.0M
2021-03-24 59.47 59.95 59.47 59.75 0.0M
2021-03-23 59.82 59.90 59.51 59.76 0.0M
2021-03-22 59.46 59.87 59.46 59.87 0.0M
2021-03-19 59.68 59.96 59.68 59.70 0.0M
2021-03-18 60.15 60.23 59.98 60.09 0.0M
2021-03-17 59.71 59.95 59.63 59.85 0.0M
2021-03-16 59.85 60.05 59.85 60.02 0.0M
2021-03-15 59.70 59.82 59.55 59.55 0.0M
2021-03-12 59.25 59.54 59.25 59.52 0.0M
2021-03-11 59.50 59.75 59.50 59.75 0.0M
2021-03-10 58.61 59.70 58.61 59.50 0.0M
2021-03-09 58.47 59.05 58.35 59.04 0.0M
2021-03-08 57.65 58.67 57.65 58.65 0.0M
2021-03-05 57.36 57.78 57.26 57.26 0.0M
2021-03-04 57.79 57.82 57.50 57.82 0.0M
2021-03-03 58.35 58.35 57.90 58.01 0.0M
2021-03-02 57.93 58.44 57.93 58.10 0.0M
2021-03-01 57.82 58.07 57.62 58.07 0.0M
2021-02-26 56.80 57.63 56.80 57.04 0.0M
2021-02-25 58.18 58.18 57.71 57.71 0.0M
2021-02-24 57.61 57.95 57.61 57.95 0.0M
2021-02-23 58.13 58.13 57.04 57.69 0.0M
2021-02-22 57.85 58.13 57.74 58.13 0.0M
2021-02-19 58.14 58.47 58.14 58.47 0.0M
2021-02-18 58.54 58.54 58.00 58.06 0.0M
2021-02-17 58.64 58.83 58.31 58.41 0.0M
2021-02-16 58.99 59.11 58.96 58.96 0.0M
2021-02-15 58.90 59.00 58.89 59.00 0.0M
2021-02-12 58.00 58.51 58.00 58.51 0.0M
2021-02-11 57.89 58.17 57.89 58.17 0.0M
2021-02-10 58.02 58.16 57.81 57.81 0.0M
2021-02-09 57.92 58.03 57.76 57.98 0.0M
2021-02-08 58.12 58.23 57.98 57.98 0.0M
2021-02-05 57.93 58.23 57.87 57.87 0.0M
2021-02-04 57.46 57.87 57.46 57.87 0.0M
2021-02-03 57.86 57.86 57.43 57.43 0.0M
2021-02-02 56.87 57.45 56.87 57.32 0.0M
2021-02-01 56.11 56.54 56.11 56.51 0.0M
2021-01-29 55.99 56.44 55.73 55.73 0.0M
2021-01-28 56.06 56.87 56.06 56.85 0.0M
2021-01-27 57.13 57.40 56.59 56.69 0.0M
2021-01-26 57.04 57.63 57.04 57.41 0.0M
2021-01-25 57.80 57.80 57.05 57.05 0.0M
2021-01-22 57.57 57.57 57.24 57.53 0.0M
2021-01-21 58.14 58.14 57.73 57.73 0.0M
2021-01-20 57.47 57.77 57.47 57.77 0.0M
2021-01-19 57.63 57.66 57.32 57.32 0.0M
2021-01-18 57.06 57.44 57.06 57.44 0.0M
2021-01-15 57.49 57.66 57.18 57.27 0.0M
2021-01-14 57.66 57.80 57.50 57.80 0.0M
2021-01-13 57.38 57.59 57.30 57.46 0.0M
2021-01-12 57.52 57.52 57.32 57.32 0.0M
2021-01-11 57.57 57.57 57.27 57.37 0.0M
2021-01-08 57.66 57.70 57.44 57.70 0.0M
2021-01-07 57.40 57.40 57.10 57.28 0.0M
2021-01-06 56.59 57.03 56.20 56.98 0.0M
2021-01-05 56.46 56.59 56.25 56.46 0.0M
2021-01-04 56.90 57.10 56.50 56.50 0.0M