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
2023-12-29 66.64 66.76 66.63 66.75 0.0M
2023-12-28 66.86 66.86 66.52 66.52 0.0M
2023-12-27 66.51 66.68 66.48 66.68 0.0M
2023-12-22 66.16 66.58 66.16 66.47 0.0M
2023-12-21 66.28 66.38 66.07 66.37 0.0M
2023-12-20 66.59 66.59 66.36 66.53 0.0M
2023-12-19 66.33 66.50 66.33 66.49 0.0M
2023-12-18 66.28 66.46 66.19 66.19 0.0M
2023-12-15 66.48 66.66 66.35 66.49 0.0M
2023-12-14 66.75 66.75 66.21 66.27 0.0M
2023-12-13 65.90 66.26 65.90 65.91 0.0M
2023-12-12 65.87 66.05 65.75 65.81 0.0M
2023-12-11 65.70 65.98 65.66 65.96 0.0M
2023-12-08 65.21 65.75 65.21 65.71 0.0M
2023-12-07 65.23 65.27 65.04 65.11 0.0M
2023-12-06 65.08 65.54 65.04 65.37 0.0M
2023-12-05 64.59 65.01 64.59 65.01 0.0M
2023-12-04 64.49 64.66 64.49 64.63 0.0M
2023-12-01 64.26 64.57 64.20 64.57 0.0M
2023-11-30 63.81 64.03 63.62 64.03 0.0M
2023-11-29 63.40 63.75 63.40 63.71 0.0M
2023-11-28 63.36 63.37 63.12 63.37 0.0M
2023-11-27 63.79 63.79 63.59 63.59 0.0M
2023-11-24 63.63 63.84 63.59 63.84 0.0M
2023-11-23 63.56 63.66 63.52 63.66 0.0M
2023-11-22 63.25 63.53 63.25 63.50 0.0M
2023-11-21 63.25 63.31 63.11 63.20 0.0M
2023-11-20 63.29 63.29 63.11 63.24 0.0M
2023-11-17 62.82 63.16 62.75 63.16 0.0M
2023-11-16 62.78 62.78 62.55 62.55 0.0M
2023-11-15 62.75 63.02 62.75 62.84 0.0M
2023-11-14 61.88 62.66 61.88 62.63 0.0M
2023-11-13 61.69 61.83 61.68 61.83 0.0M
2023-11-10 61.63 61.63 61.16 61.39 0.0M
2023-11-09 61.32 61.95 61.32 61.95 0.0M
2023-11-08 60.83 61.42 60.83 61.41 0.0M
2023-11-07 61.04 61.19 60.98 61.09 0.0M
2023-11-06 61.38 61.38 60.99 61.14 0.0M
2023-11-03 61.45 61.45 61.19 61.30 0.0M
2023-11-02 60.61 61.22 60.61 61.22 0.0M
2023-11-01 59.86 60.29 59.78 60.15 0.0M
2023-10-31 59.36 59.81 59.36 59.66 0.0M
2023-10-30 59.34 59.52 59.29 59.33 0.0M
2023-10-27 59.33 59.60 58.96 59.01 0.0M
2023-10-26 59.15 59.66 59.07 59.51 0.0M
2023-10-25 59.61 59.81 59.50 59.81 0.0M
2023-10-24 59.52 59.76 59.36 59.76 0.0M
2023-10-23 59.52 59.52 59.03 59.45 0.0M
2023-10-20 59.74 59.79 59.49 59.49 0.0M
2023-10-19 60.56 60.63 60.22 60.34 0.0M
2023-10-18 61.45 61.45 60.93 60.93 0.0M
2023-10-17 61.67 61.75 61.32 61.59 0.0M
2023-10-16 61.92 61.92 61.63 61.83 0.0M
2023-10-13 62.18 62.18 61.65 61.65 0.0M
2023-10-12 62.55 62.74 62.29 62.29 0.0M
2023-10-11 61.97 62.34 61.89 62.18 0.0M
2023-10-10 61.53 62.23 61.53 62.19 0.0M
2023-10-09 60.99 61.15 60.93 60.93 0.0M
2023-10-06 60.82 61.13 60.54 61.13 0.0M
2023-10-05 60.72 60.83 60.56 60.64 0.0M
2023-10-04 60.22 60.85 60.22 60.55 0.0M
2023-10-03 61.12 61.16 60.44 60.44 0.0M
2023-10-02 61.84 62.07 60.96 61.20 0.0M
2023-09-29 61.90 62.26 61.79 61.79 0.0M
2023-09-28 61.30 61.52 60.86 61.52 0.0M
2023-09-27 61.40 61.53 61.17 61.25 0.0M
2023-09-26 61.50 61.50 61.25 61.38 0.0M
2023-09-25 62.02 62.02 61.75 61.75 0.0M
2023-09-22 61.91 62.30 61.91 62.21 0.0M
2023-09-21 62.88 62.88 62.37 62.37 0.0M
2023-09-20 62.95 63.41 62.95 63.41 0.0M
2023-09-19 62.54 62.84 62.52 62.71 0.0M
2023-09-18 63.22 63.22 62.63 62.68 0.0M
2023-09-15 63.74 63.84 63.29 63.43 0.0M
2023-09-14 62.35 63.30 62.21 63.30 0.0M
2023-09-13 62.35 62.44 62.01 62.39 0.0M
2023-09-12 62.92 62.92 62.57 62.59 0.0M
2023-09-11 62.84 62.92 62.73 62.87 0.0M
2023-09-08 62.67 62.69 62.38 62.58 0.0M
2023-09-07 62.39 62.78 62.39 62.53 0.0M
2023-09-06 62.66 62.66 62.50 62.61 0.0M
2023-09-05 62.86 63.09 62.86 63.00 0.0M
2023-09-04 63.46 63.67 63.13 63.13 0.0M
2023-09-01 63.17 63.45 63.15 63.15 0.0M
2023-08-31 63.37 63.63 63.18 63.18 0.0M
2023-08-30 63.59 63.59 63.25 63.37 0.0M
2023-08-29 63.26 63.59 63.10 63.59 0.0M
2023-08-28 62.76 63.15 62.66 63.12 0.0M
2023-08-25 62.21 62.58 62.21 62.32 0.0M
2023-08-24 63.25 63.25 62.32 62.32 0.0M
2023-08-23 62.63 62.81 62.37 62.63 0.0M
2023-08-22 63.37 63.77 63.37 63.51 0.0M
2023-08-21 63.16 63.49 63.08 63.08 0.0M
2023-08-18 62.97 62.97 62.56 62.91 0.0M
2023-08-17 63.61 63.77 63.26 63.26 0.0M
2023-08-16 63.88 64.03 63.86 63.93 0.0M
2023-08-15 64.49 64.49 63.69 63.90 0.0M
2023-08-14 64.29 64.56 64.29 64.52 0.0M
2023-08-11 64.74 64.74 64.30 64.30 0.0M
2023-08-10 64.73 65.28 64.73 65.13 0.0M
2023-08-09 64.82 64.82 64.47 64.51 0.0M
2023-08-08 64.04 64.21 63.88 64.21 0.0M
2023-08-07 64.15 64.42 63.99 64.35 0.0M
2023-08-04 64.13 64.34 63.94 64.34 0.0M
2023-08-03 64.15 64.19 63.89 64.11 0.0M
2023-08-02 64.57 64.96 64.33 64.53 0.0M
2023-08-01 65.93 65.93 65.28 65.28 0.0M
2023-07-31 65.86 66.15 65.86 66.02 0.0M
2023-07-28 65.81 66.06 65.70 65.93 0.0M
2023-07-27 65.31 66.07 65.31 66.07 0.0M
2023-07-26 65.40 65.40 64.66 64.91 0.0M
2023-07-25 65.28 65.49 65.28 65.49 0.0M
2023-07-24 65.03 65.32 65.03 65.23 0.0M
2023-07-21 64.87 65.23 64.84 65.23 0.0M
2023-07-20 64.66 65.09 64.65 64.99 0.0M
2023-07-19 65.06 65.06 64.80 64.80 0.0M
2023-07-18 64.36 64.80 64.36 64.80 0.0M
2023-07-17 64.42 64.66 64.24 64.40 0.0M
2023-07-14 64.77 64.90 64.73 64.76 0.0M
2023-07-13 64.47 64.85 64.47 64.81 0.0M
2023-07-12 63.55 64.35 63.55 64.35 0.0M
2023-07-11 63.10 63.51 63.10 63.44 0.0M
2023-07-10 62.57 63.03 62.57 62.96 0.0M
2023-07-07 62.60 62.87 62.43 62.80 0.0M
2023-07-06 63.68 63.68 62.70 62.70 0.0M
2023-07-05 64.32 64.41 64.19 64.26 0.0M
2023-07-04 64.80 64.83 64.72 64.73 0.0M
2023-07-03 65.03 65.03 64.76 64.76 0.0M
2023-06-30 64.27 64.90 64.27 64.84 0.0M
2023-06-29 64.02 64.29 63.96 64.11 0.0M
2023-06-28 63.81 64.11 63.71 64.03 0.0M
2023-06-27 63.56 63.56 63.15 63.46 0.0M
2023-06-26 63.37 63.46 62.98 63.35 0.0M
2023-06-23 63.28 63.53 63.11 63.32 0.0M
2023-06-22 63.01 63.59 63.01 63.59 0.0M
2023-06-21 64.01 64.23 63.83 63.87 0.0M
2023-06-20 64.36 64.51 64.15 64.15 0.0M
2023-06-19 64.91 64.91 64.52 64.56 0.0M
2023-06-16 64.99 65.40 64.85 65.20 0.0M
2023-06-15 64.84 64.87 64.58 64.87 0.0M
2023-06-14 64.81 65.39 64.81 65.03 0.0M
2023-06-13 64.71 64.76 64.30 64.76 0.0M
2023-06-12 64.48 64.55 64.29 64.29 0.0M
2023-06-09 64.35 64.35 63.97 64.10 0.0M
2023-06-08 64.07 64.35 64.07 64.26 0.0M
2023-06-07 64.35 64.44 64.14 64.21 0.0M
2023-06-06 64.24 64.44 64.03 64.44 0.0M
2023-06-05 64.56 64.60 64.22 64.22 0.0M
2023-06-02 63.88 64.52 63.88 64.52 0.0M
2023-06-01 63.47 63.60 63.46 63.54 0.0M
2023-05-31 63.21 63.66 62.92 63.06 0.0M
2023-05-30 64.27 64.47 63.83 63.87 0.0M
2023-05-29 64.65 64.65 64.34 64.34 0.0M
2023-05-26 63.89 64.48 63.89 64.46 0.0M
2023-05-25 63.82 63.85 63.63 63.66 0.0M
2023-05-24 64.35 64.35 63.65 63.78 0.0M
2023-05-23 65.61 65.61 65.20 65.20 0.0M
2023-05-22 65.82 65.82 65.62 65.73 0.0M
2023-05-19 65.48 65.73 65.48 65.72 0.0M
2023-05-18 65.22 65.47 65.22 65.31 0.0M
2023-05-17 64.72 64.90 64.72 64.80 0.0M
2023-05-16 64.94 65.15 64.83 64.87 0.0M
2023-05-15 65.25 65.29 65.11 65.14 0.0M
2023-05-12 65.09 65.27 64.96 65.02 0.0M
2023-05-11 64.90 64.92 64.46 64.73 0.0M
2023-05-10 64.90 64.90 64.47 64.54 0.0M
2023-05-09 65.00 65.00 64.45 64.78 0.0M
2023-05-08 64.87 65.12 64.87 65.12 0.0M
2023-05-05 64.32 64.76 64.23 64.76 0.0M
2023-05-04 64.00 64.07 63.77 64.07 0.0M
2023-05-03 64.38 64.45 64.29 64.40 0.0M
2023-05-02 64.83 64.83 64.00 64.05 0.0M
2023-04-28 64.71 64.72 64.06 64.72 0.0M
2023-04-27 64.19 64.38 64.19 64.37 0.0M
2023-04-26 64.46 64.46 64.09 64.24 0.0M
2023-04-25 64.85 64.88 64.80 64.85 0.0M
2023-04-24 64.88 65.19 64.88 65.09 0.0M
2023-04-21 64.74 64.97 64.55 64.97 0.0M
2023-04-20 64.71 64.71 64.44 64.63 0.0M
2023-04-19 64.69 64.76 64.55 64.71 0.0M
2023-04-18 64.78 65.01 64.77 64.83 0.0M
2023-04-17 64.82 64.90 64.60 64.60 0.0M
2023-04-14 64.41 64.69 64.41 64.69 0.0M
2023-04-13 64.08 64.28 63.96 64.28 0.0M
2023-04-12 63.85 63.98 63.84 63.88 0.0M
2023-04-11 63.83 63.83 63.62 63.79 0.0M
2023-04-06 63.20 63.50 63.18 63.44 0.0M
2023-04-05 63.29 63.30 62.97 63.15 0.0M
2023-04-04 63.52 63.71 63.25 63.25 0.0M
2023-04-03 63.45 63.46 63.20 63.29 0.0M
2023-03-31 63.06 63.46 62.86 63.42 0.0M
2023-03-30 62.63 62.96 62.63 62.94 0.0M
2023-03-29 61.75 62.22 61.70 62.22 0.0M
2023-03-28 61.82 61.82 61.20 61.36 0.0M
2023-03-27 61.63 61.63 61.34 61.44 0.0M
2023-03-24 61.22 61.22 60.33 60.80 0.0M
2023-03-23 61.33 61.63 61.10 61.58 0.0M
2023-03-22 61.42 61.72 61.28 61.53 0.0M
2023-03-21 61.12 61.58 61.12 61.49 0.0M
2023-03-20 59.86 60.77 59.86 60.61 0.0M
2023-03-17 61.30 61.33 59.99 60.04 0.0M
2023-03-16 60.81 60.84 60.00 60.74 0.0M
2023-03-15 61.44 61.44 59.89 59.89 0.0M
2023-03-14 60.73 61.68 60.73 61.68 0.0M
2023-03-13 61.92 61.92 60.29 60.58 0.0M
2023-03-10 61.96 62.21 61.96 62.10 0.0M
2023-03-09 62.93 62.93 62.65 62.91 0.0M
2023-03-08 62.78 63.00 62.78 63.00 0.0M
2023-03-07 63.40 63.67 62.98 62.98 0.0M
2023-03-06 63.64 63.64 63.32 63.51 0.0M
2023-03-03 63.12 63.46 63.06 63.46 0.0M
2023-03-02 61.97 62.80 61.97 62.74 0.0M
2023-03-01 62.87 63.12 62.33 62.38 0.0M
2023-02-28 62.81 63.12 62.71 62.71 0.0M
2023-02-27 62.81 63.16 62.63 63.05 0.0M
2023-02-24 63.44 63.44 62.30 62.30 0.0M
2023-02-23 63.23 63.39 63.16 63.16 0.0M
2023-02-22 63.02 63.13 62.65 63.13 0.0M
2023-02-21 63.34 63.35 63.16 63.20 0.0M
2023-02-20 63.76 63.76 63.45 63.53 0.0M
2023-02-17 63.09 63.59 63.03 63.47 0.0M
2023-02-16 63.85 63.93 63.25 63.59 0.0M
2023-02-15 62.91 63.52 62.91 63.51 0.0M
2023-02-14 63.15 63.36 63.01 63.01 0.0M
2023-02-13 62.56 63.04 62.56 63.04 0.0M
2023-02-10 62.70 62.80 62.12 62.45 0.0M
2023-02-09 63.27 63.45 63.11 63.11 0.0M
2023-02-08 63.21 63.22 62.72 62.72 0.0M
2023-02-07 62.93 62.93 62.70 62.87 0.0M
2023-02-06 62.95 62.95 62.67 62.84 0.0M
2023-02-03 62.77 63.36 62.68 63.36 0.0M
2023-02-02 62.53 63.11 62.50 63.10 0.0M
2023-02-01 62.23 62.30 61.96 62.09 0.0M
2023-01-31 62.02 62.07 61.47 62.07 0.0M
2023-01-30 61.85 62.09 61.72 62.09 0.0M
2023-01-27 62.09 62.31 62.00 62.31 0.0M
2023-01-26 62.28 62.30 62.00 62.00 0.0M
2023-01-25 62.10 62.10 61.73 61.96 0.0M
2023-01-24 62.39 62.39 62.04 62.16 0.0M
2023-01-23 61.92 62.19 61.78 62.19 0.0M
2023-01-20 61.76 61.76 61.49 61.69 0.0M
2023-01-19 62.12 62.19 61.44 61.44 0.0M
2023-01-18 62.45 62.70 62.44 62.44 0.0M
2023-01-17 62.17 62.38 62.03 62.38 0.0M
2023-01-16 62.02 62.19 61.77 62.17 0.0M
2023-01-13 61.60 61.88 61.60 61.88 0.0M
2023-01-12 61.36 61.67 61.36 61.53 0.0M
2023-01-11 61.00 61.36 61.00 61.23 0.0M
2023-01-10 60.84 60.94 60.77 60.89 0.0M
2023-01-09 60.87 61.32 60.87 61.22 0.0M
2023-01-06 60.04 60.70 59.83 60.70 0.0M
2023-01-05 59.94 60.15 59.94 59.96 0.0M
2023-01-04 59.39 60.18 59.39 60.18 0.0M
2023-01-03 58.67 59.17 58.67 59.09 0.0M
2023-01-02 58.09 58.74 58.09 58.73 0.0M