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
2022-12-30 58.24 58.24 58.12 58.12 0.0M
2022-12-29 57.80 58.52 57.74 58.51 0.0M
2022-12-28 58.24 58.38 57.97 57.97 0.0M
2022-12-27 58.35 58.41 58.24 58.24 0.0M
2022-12-23 58.18 58.31 57.73 58.05 0.0M
2022-12-22 58.73 58.93 58.05 58.08 0.0M
2022-12-21 57.92 58.70 57.92 58.70 0.0M
2022-12-20 57.51 57.82 57.48 57.69 0.0M
2022-12-19 57.99 58.14 57.86 57.86 0.0M
2022-12-16 58.38 58.38 57.65 57.80 0.0M
2022-12-15 59.72 59.72 58.37 58.37 0.0M
2022-12-14 60.05 60.27 59.99 60.27 0.0M
2022-12-13 59.64 60.85 59.39 60.29 0.0M
2022-12-12 59.32 59.53 59.28 59.35 0.0M
2022-12-09 59.29 59.68 59.13 59.68 0.0M
2022-12-08 59.17 59.20 58.89 59.10 0.0M
2022-12-07 59.46 59.46 59.11 59.11 0.0M
2022-12-06 59.85 59.85 59.40 59.51 0.0M
2022-12-05 60.12 60.23 59.88 59.88 0.0M
2022-12-02 60.03 60.26 60.03 60.20 0.0M
2022-12-01 60.33 60.33 60.07 60.31 0.0M
2022-11-30 59.65 59.80 59.53 59.77 0.0M
2022-11-29 59.62 59.62 59.27 59.27 0.0M
2022-11-28 59.54 59.58 59.36 59.48 0.0M
2022-11-25 59.78 59.91 59.76 59.86 0.0M
2022-11-24 59.55 59.85 59.55 59.84 0.0M
2022-11-23 59.21 59.52 59.21 59.52 0.0M
2022-11-22 58.87 59.34 58.87 59.23 0.0M
2022-11-21 58.94 58.98 58.76 58.98 0.0M
2022-11-18 58.60 59.00 58.60 59.00 0.0M
2022-11-17 58.92 58.92 58.30 58.43 0.0M
2022-11-16 59.20 59.20 58.62 58.62 0.0M
2022-11-15 59.19 59.28 59.02 59.28 0.0M
2022-11-14 59.13 59.13 58.95 59.11 0.0M
2022-11-11 59.08 59.22 58.90 59.08 0.0M
2022-11-10 56.86 58.79 56.81 58.79 0.0M
2022-11-09 57.07 57.16 56.91 57.12 0.0M
2022-11-08 56.52 57.32 56.52 57.32 0.0M
2022-11-07 56.30 56.86 56.30 56.75 0.0M
2022-11-04 55.78 56.55 55.78 56.53 0.0M
2022-11-03 55.41 55.50 55.30 55.50 0.0M
2022-11-02 56.37 56.37 56.05 56.05 0.0M
2022-11-01 56.38 56.72 56.17 56.17 0.0M
2022-10-31 55.78 55.99 55.65 55.89 0.0M
2022-10-28 55.26 55.75 55.12 55.75 0.0M
2022-10-27 55.54 55.68 55.22 55.68 0.0M
2022-10-26 55.39 55.86 55.31 55.82 0.0M
2022-10-25 54.82 55.57 54.78 55.57 0.0M
2022-10-24 54.43 54.61 54.29 54.61 0.0M
2022-10-21 53.60 53.85 53.13 53.85 0.0M
2022-10-20 54.01 54.25 53.80 54.16 0.0M
2022-10-19 54.61 54.61 54.04 54.04 0.0M
2022-10-18 54.37 54.75 54.30 54.32 0.0M
2022-10-17 53.15 54.18 52.85 53.95 0.0M
2022-10-14 53.49 53.49 52.93 52.93 0.0M
2022-10-13 51.95 52.69 51.92 52.69 0.0M
2022-10-12 52.48 52.75 52.29 52.29 0.0M
2022-10-11 52.35 52.54 52.19 52.53 0.0M
2022-10-10 52.66 53.22 52.66 52.80 0.0M
2022-10-07 53.67 53.81 53.02 53.02 0.0M
2022-10-06 54.43 54.43 53.80 53.88 0.0M
2022-10-05 54.31 54.31 54.16 54.16 0.0M
2022-10-04 53.34 54.63 53.34 54.63 0.0M
2022-10-03 51.91 52.75 51.91 52.75 0.0M
2022-09-30 52.13 52.58 52.11 52.50 0.0M
2022-09-29 52.45 52.45 51.64 51.89 0.0M
2022-09-28 52.37 52.94 52.00 52.91 0.0M
2022-09-27 52.99 53.34 52.53 52.53 0.0M
2022-09-26 52.67 53.00 52.47 52.70 0.0M
2022-09-23 53.86 53.86 52.46 52.78 0.0M
2022-09-22 54.01 54.47 53.70 53.73 0.0M
2022-09-21 54.16 54.91 54.16 54.91 0.0M
2022-09-20 55.30 55.30 54.34 54.42 0.0M
2022-09-19 54.78 55.06 54.67 55.06 0.0M
2022-09-16 55.57 55.57 55.12 55.17 0.0M
2022-09-15 56.53 56.54 56.11 56.13 0.0M
2022-09-14 56.81 56.84 56.32 56.45 0.0M
2022-09-13 58.07 58.17 56.94 56.94 0.0M
2022-09-12 56.99 57.85 56.99 57.85 0.0M
2022-09-09 56.14 56.87 56.14 56.87 0.0M
2022-09-08 56.05 56.07 55.56 55.96 0.0M
2022-09-07 55.39 55.73 55.30 55.70 0.0M
2022-09-06 55.79 56.01 55.75 55.75 0.0M
2022-09-05 55.26 55.78 55.08 55.74 0.0M
2022-09-02 55.54 56.23 54.62 56.23 0.0M
2022-09-01 55.59 55.59 55.03 55.03 0.0M
2022-08-31 56.77 56.77 56.01 56.01 0.0M
2022-08-30 57.01 57.34 56.51 56.54 0.0M
2022-08-29 57.10 57.10 56.44 56.83 0.0M
2022-08-26 58.57 58.57 57.37 57.37 0.0M
2022-08-25 58.64 58.66 58.35 58.39 0.0M
2022-08-24 57.83 58.25 57.73 58.25 0.0M
2022-08-23 58.03 58.19 57.96 57.98 0.0M
2022-08-22 58.97 58.97 58.21 58.21 0.0M
2022-08-19 59.20 59.31 59.05 59.05 0.0M
2022-08-18 59.13 59.47 59.13 59.47 0.0M
2022-08-17 59.95 59.95 59.19 59.19 0.0M
2022-08-16 59.91 59.92 59.57 59.75 0.0M
2022-08-15 59.82 59.82 59.45 59.76 0.0M
2022-08-12 59.46 59.66 59.46 59.58 0.0M
2022-08-11 59.65 59.65 59.38 59.49 0.0M
2022-08-10 58.57 59.28 58.57 59.28 0.0M
2022-08-09 60.16 60.16 59.71 59.75 0.0M
2022-08-08 60.34 60.34 60.05 60.27 0.0M
2022-08-05 60.37 60.37 59.76 59.76 0.0M
2022-08-04 60.21 60.61 60.18 60.30 0.0M
2022-08-03 59.57 60.11 59.57 60.10 0.0M
2022-08-02 59.71 59.76 59.44 59.76 0.0M
2022-08-01 60.07 60.28 59.97 59.98 0.0M
2022-07-29 59.69 60.15 59.69 60.15 0.0M
2022-07-28 58.93 59.39 58.64 59.39 0.0M
2022-07-27 58.54 58.64 58.43 58.63 0.0M
2022-07-26 58.44 58.44 58.33 58.33 0.0M
2022-07-25 58.28 58.63 58.28 58.57 0.0M
2022-07-22 58.17 58.79 58.17 58.44 0.0M
2022-07-21 57.78 58.43 57.78 58.43 0.0M
2022-07-20 58.28 58.38 57.83 58.08 0.0M
2022-07-19 56.88 58.15 56.88 58.15 0.0M
2022-07-18 56.99 57.43 56.99 57.24 0.0M
2022-07-15 55.74 56.72 55.74 56.72 0.0M
2022-07-14 56.33 56.33 55.66 55.66 0.0M
2022-07-13 56.78 56.78 56.01 56.45 0.0M
2022-07-12 56.48 57.05 56.45 57.05 0.0M
2022-07-11 56.27 56.91 56.27 56.84 0.0M
2022-07-08 56.73 57.06 56.63 57.03 0.0M
2022-07-07 56.32 56.76 56.32 56.74 0.0M
2022-07-06 55.63 55.78 55.57 55.78 0.0M
2022-07-05 56.15 56.21 54.70 54.85 0.0M
2022-07-04 56.02 56.13 55.75 55.83 0.0M
2022-07-01 54.99 55.73 54.99 55.73 0.0M
2022-06-30 55.49 55.53 55.06 55.53 0.0M
2022-06-29 56.26 56.55 55.99 56.42 0.0M
2022-06-28 57.04 57.07 56.74 56.74 0.0M
2022-06-27 56.84 56.84 56.39 56.75 0.0M
2022-06-24 55.10 56.38 55.10 56.38 0.0M
2022-06-23 55.04 55.31 54.66 54.85 0.0M
2022-06-22 54.73 55.45 54.73 55.38 0.0M
2022-06-21 55.86 56.16 55.70 55.70 0.0M
2022-06-20 55.20 55.61 55.15 55.61 0.0M
2022-06-17 54.99 55.65 54.99 55.07 0.0M
2022-06-16 56.23 56.23 54.78 54.78 0.0M
2022-06-15 56.22 56.64 56.03 56.34 0.0M
2022-06-14 56.75 56.75 55.58 55.61 0.0M
2022-06-13 57.10 57.10 56.18 56.34 0.0M
2022-06-10 58.95 58.95 57.63 57.63 0.0M
2022-06-09 59.86 59.94 59.39 59.39 0.0M
2022-06-08 60.76 60.76 59.98 60.26 0.0M
2022-06-07 60.97 60.97 60.59 60.91 0.0M
2022-06-06 61.19 61.36 61.19 61.36 0.0M
2022-06-03 61.26 61.26 60.64 60.64 0.0M
2022-06-02 60.67 60.92 60.67 60.92 0.0M
2022-06-01 61.24 61.24 60.38 60.38 0.0M
2022-05-31 61.19 61.31 60.93 60.93 0.0M
2022-05-30 61.60 61.69 61.60 61.62 0.0M
2022-05-27 60.42 61.15 60.38 61.15 0.0M
2022-05-26 59.65 60.23 59.65 60.23 0.0M
2022-05-25 59.58 59.61 58.97 59.47 0.0M
2022-05-24 59.20 59.67 59.13 59.16 0.0M
2022-05-23 59.65 59.84 59.44 59.84 0.0M
2022-05-20 59.02 59.57 58.99 58.99 0.0M
2022-05-19 58.89 58.89 58.04 58.73 0.0M
2022-05-18 60.10 60.10 59.31 59.31 0.0M
2022-05-17 59.75 60.21 59.75 60.06 0.0M
2022-05-16 59.24 59.33 59.12 59.21 0.0M
2022-05-13 58.60 59.50 58.60 59.50 0.0M
2022-05-12 57.42 58.32 57.23 58.19 0.0M
2022-05-11 57.90 58.61 57.68 58.61 0.0M
2022-05-10 57.44 58.20 57.44 57.52 0.0M
2022-05-09 58.58 58.58 57.05 57.05 0.0M
2022-05-06 59.58 59.58 58.50 58.88 0.0M
2022-05-05 61.60 61.60 59.89 59.89 0.0M
2022-05-04 60.93 60.93 60.30 60.30 0.0M
2022-05-03 60.77 61.06 60.63 60.97 0.0M
2022-05-02 61.32 61.32 59.33 60.52 0.0M
2022-04-29 61.65 61.83 61.48 61.65 0.0M
2022-04-28 61.29 61.50 61.02 61.21 0.0M
2022-04-27 60.32 60.83 60.32 60.72 0.0M
2022-04-26 62.72 62.81 61.53 61.53 0.0M
2022-04-25 62.13 62.62 62.09 62.27 0.0M
2022-04-22 63.57 63.70 63.19 63.19 0.0M
2022-04-21 64.18 64.71 64.18 64.30 0.0M
2022-04-20 63.33 64.15 63.33 64.15 0.0M
2022-04-19 63.69 63.69 62.93 63.41 0.0M
2022-04-14 63.56 63.97 63.56 63.91 0.0M
2022-04-13 63.53 63.60 63.45 63.60 0.0M
2022-04-12 62.95 63.76 62.84 63.60 0.0M
2022-04-11 64.07 64.14 63.77 63.82 0.0M
2022-04-08 63.98 64.21 63.82 64.19 0.0M
2022-04-07 63.55 64.00 63.32 63.34 0.0M
2022-04-06 64.28 64.28 62.88 63.29 0.0M
2022-04-05 64.70 64.92 64.38 64.49 0.0M
2022-04-04 64.33 64.68 64.08 64.57 0.0M
2022-04-01 63.79 64.12 63.66 63.88 0.0M
2022-03-31 64.60 64.60 63.76 63.76 0.0M
2022-03-30 64.46 64.46 64.20 64.46 0.0M
2022-03-29 64.09 64.96 64.09 64.80 0.0M
2022-03-28 63.41 63.88 63.37 63.37 0.0M
2022-03-25 63.30 63.55 63.07 63.10 0.0M
2022-03-24 63.36 63.36 63.06 63.06 0.0M
2022-03-23 64.00 64.00 62.96 63.21 0.0M
2022-03-22 63.54 64.05 63.54 64.05 0.0M
2022-03-21 63.57 63.76 63.40 63.42 0.0M
2022-03-18 63.05 63.69 62.64 63.69 0.0M
2022-03-17 63.13 63.13 62.55 62.98 0.0M
2022-03-16 61.97 62.73 61.97 62.71 0.0M
2022-03-15 60.10 60.76 59.55 60.74 0.0M
2022-03-14 60.34 60.92 60.34 60.74 0.0M
2022-03-11 59.64 60.76 59.64 59.94 0.0M
2022-03-10 60.31 60.35 59.11 59.38 0.0M
2022-03-09 58.63 60.70 58.63 60.70 0.0M
2022-03-08 57.44 58.64 57.30 57.38 0.0M
2022-03-07 56.93 58.54 56.35 57.56 0.0M
2022-03-04 60.06 60.06 58.32 58.32 0.0M
2022-03-03 62.20 62.20 60.64 60.64 0.0M
2022-03-02 61.05 61.81 61.05 61.76 0.0M
2022-03-01 63.15 63.15 61.37 61.37 0.0M
2022-02-28 62.23 63.14 62.16 63.14 0.0M
2022-02-25 61.87 63.31 61.54 63.27 0.0M
2022-02-24 60.56 61.38 60.39 61.08 0.0M
2022-02-23 63.48 63.93 63.08 63.08 0.0M
2022-02-22 61.95 63.47 61.95 63.23 0.0M
2022-02-21 64.68 64.68 63.19 63.24 0.0M
2022-02-18 65.19 65.20 64.35 64.35 0.0M
2022-02-17 65.59 65.59 64.81 64.97 0.0M
2022-02-16 65.47 65.78 65.35 65.46 0.0M
2022-02-15 64.47 65.58 64.47 65.58 0.0M
2022-02-14 64.30 64.48 63.72 64.44 0.0M
2022-02-11 65.64 65.91 65.46 65.60 0.0M
2022-02-10 66.93 66.93 66.15 66.17 0.0M
2022-02-09 65.94 66.63 65.94 66.63 0.0M
2022-02-08 65.42 65.82 65.06 65.33 0.0M
2022-02-07 65.38 65.51 64.98 65.31 0.0M
2022-02-04 66.14 66.14 64.88 64.95 0.0M
2022-02-03 66.81 66.81 65.68 65.68 0.0M
2022-02-02 67.12 67.36 66.99 66.99 0.0M
2022-02-01 66.73 66.94 66.63 66.85 0.0M
2022-01-31 65.97 66.14 65.59 65.98 0.0M
2022-01-28 65.70 65.70 64.73 65.28 0.0M
2022-01-27 64.60 66.06 64.60 65.98 0.0M
2022-01-26 65.22 65.84 65.22 65.56 0.0M
2022-01-25 64.68 64.73 64.20 64.39 0.0M
2022-01-24 66.34 66.34 63.99 63.99 0.0M
2022-01-21 67.19 67.24 66.38 66.74 0.0M
2022-01-20 67.70 68.03 67.36 68.03 0.0M
2022-01-19 67.14 67.98 67.14 67.56 0.0M
2022-01-18 68.17 68.17 67.17 67.52 0.0M
2022-01-17 68.09 68.38 68.09 68.33 0.0M
2022-01-14 68.31 68.31 67.85 67.85 0.0M
2022-01-13 68.41 68.90 68.41 68.65 0.0M
2022-01-12 69.03 69.03 68.35 68.77 0.0M
2022-01-11 68.46 68.46 68.22 68.34 0.0M
2022-01-10 69.46 69.46 67.59 67.62 0.0M
2022-01-07 69.22 69.29 68.85 69.00 0.0M
2022-01-06 69.43 69.43 69.20 69.20 0.0M
2022-01-05 70.29 70.48 70.29 70.35 0.0M
2022-01-04 70.38 70.47 70.21 70.21 0.0M
2022-01-03 69.92 70.26 69.91 69.92 0.0M