Xtrackers Spain UCITS ETF 1C (XESP)

XESP
🏛️ 德国 →
48.02
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
2024-12-30 34.27 34.60 34.24 34.48 0.0M
2024-12-27 34.13 34.37 34.10 34.36 0.0M
2024-12-23 34.10 34.23 33.98 34.10 0.0M
2024-12-20 33.90 34.25 33.72 34.19 0.0M
2024-12-19 34.10 34.25 34.07 34.19 0.0M
2024-12-18 34.57 34.83 34.57 34.67 0.0M
2024-12-17 35.04 35.04 34.62 34.62 0.0M
2024-12-16 35.13 35.14 34.97 35.14 0.0M
2024-12-13 35.20 35.34 35.07 35.07 0.0M
2024-12-12 35.18 35.19 35.09 35.09 0.0M
2024-12-11 35.33 35.33 35.16 35.18 0.0M
2024-12-10 35.66 35.75 35.61 35.61 0.0M
2024-12-09 35.97 35.98 35.73 35.73 0.0M
2024-12-06 36.03 36.11 35.88 35.88 0.0M
2024-12-05 35.51 36.03 35.49 36.03 0.0M
2024-12-04 35.42 35.55 35.38 35.42 0.0M
2024-12-03 34.97 35.27 34.97 35.27 0.0M
2024-12-02 34.48 35.02 34.48 34.93 0.0M
2024-11-29 34.43 34.64 34.31 34.64 0.0M
2024-11-28 34.51 34.58 34.51 34.55 0.0M
2024-11-27 34.38 34.44 34.16 34.43 0.0M
2024-11-26 34.56 34.62 34.40 34.52 0.0M
2024-11-25 34.95 34.97 34.78 34.89 0.0M
2024-11-22 34.71 34.71 34.30 34.69 0.0M
2024-11-21 34.61 34.66 34.46 34.59 0.0M
2024-11-20 34.73 34.89 34.48 34.53 0.0M
2024-11-19 34.84 34.84 34.21 34.57 0.0M
2024-11-18 34.73 34.82 34.65 34.82 0.0M
2024-11-15 34.29 34.78 34.29 34.70 0.0M
2024-11-14 33.99 34.30 33.99 34.30 0.0M
2024-11-13 33.86 33.99 33.70 33.88 0.0M
2024-11-12 34.30 34.31 33.89 33.90 0.0M
2024-11-11 34.65 34.73 34.55 34.55 0.0M
2024-11-08 34.52 34.53 34.32 34.39 0.0M
2024-11-07 34.27 34.56 34.27 34.52 0.0M
2024-11-06 34.81 35.00 34.14 34.22 0.0M
2024-11-05 35.24 35.29 35.14 35.28 0.0M
2024-11-04 35.25 35.36 35.14 35.14 0.0M
2024-11-01 34.74 35.21 34.74 35.21 0.0M
2024-10-31 34.55 34.79 34.55 34.68 0.0M
2024-10-30 34.81 34.85 34.54 34.75 0.0M
2024-10-29 35.33 35.36 34.87 34.90 0.0M
2024-10-28 35.17 35.27 34.97 35.26 0.0M
2024-10-25 35.06 35.10 34.93 34.98 0.0M
2024-10-24 35.13 35.30 35.03 35.03 0.0M
2024-10-23 35.10 35.19 35.06 35.12 0.0M
2024-10-22 34.95 35.03 34.62 35.03 0.0M
2024-10-21 35.19 35.28 35.03 35.09 0.0M
2024-10-18 35.10 35.34 35.07 35.30 0.0M
2024-10-17 35.63 35.63 35.12 35.12 0.0M
2024-10-16 35.36 35.57 35.28 35.48 0.0M
2024-10-15 35.28 35.43 35.16 35.33 0.0M
2024-10-14 34.80 35.09 34.73 35.05 0.0M
2024-10-11 34.51 34.78 34.51 34.74 0.0M
2024-10-10 34.86 34.86 34.44 34.60 0.0M
2024-10-09 34.69 34.80 34.68 34.79 0.0M
2024-10-08 34.49 34.75 34.48 34.75 0.0M
2024-10-07 34.61 34.78 34.48 34.66 0.0M
2024-10-04 34.30 34.52 34.30 34.50 0.0M
2024-10-03 34.35 34.41 34.24 34.32 0.0M
2024-10-02 34.31 34.47 34.20 34.30 0.0M
2024-10-01 35.14 35.14 34.36 34.47 0.0M
2024-09-30 35.31 35.32 35.07 35.07 0.0M
2024-09-27 35.31 35.42 35.29 35.33 0.0M
2024-09-26 35.08 35.32 35.05 35.26 0.0M
2024-09-25 34.75 34.92 34.73 34.77 0.0M
2024-09-24 34.94 34.94 34.75 34.87 0.0M
2024-09-23 34.71 34.87 34.63 34.76 0.0M
2024-09-20 34.86 34.92 34.65 34.65 0.0M
2024-09-19 34.74 34.83 34.70 34.79 0.0M
2024-09-18 34.49 34.49 34.34 34.41 0.0M
2024-09-17 34.29 34.52 34.29 34.44 0.0M
2024-09-16 34.02 34.15 34.00 34.15 0.0M
2024-09-13 33.74 34.13 33.74 34.03 0.0M
2024-09-12 33.67 33.73 33.65 33.68 0.0M
2024-09-11 33.44 33.50 33.27 33.35 0.0M
2024-09-10 33.32 33.66 33.18 33.28 0.0M
2024-09-09 33.24 33.48 33.24 33.48 0.0M
2024-09-06 33.28 33.60 33.10 33.10 0.0M
2024-09-05 33.18 33.50 33.18 33.41 0.0M
2024-09-04 33.22 33.39 33.18 33.38 0.0M
2024-09-03 34.04 34.04 33.45 33.50 0.0M
2024-09-02 34.03 34.03 33.90 33.92 0.0M
2024-08-30 34.09 34.14 33.94 33.94 0.0M
2024-08-29 33.94 34.10 33.91 33.91 0.0M
2024-08-28 34.00 34.06 33.83 33.83 0.0M
2024-08-27 33.83 33.92 33.77 33.78 0.0M
2024-08-26 33.72 33.82 33.61 33.61 0.0M
2024-08-23 33.48 33.73 33.48 33.73 0.0M
2024-08-22 33.32 33.49 33.32 33.40 0.0M
2024-08-21 33.22 33.28 33.22 33.28 0.0M
2024-08-20 33.36 33.43 33.16 33.22 0.1M
2024-08-19 32.90 33.32 32.90 33.27 0.0M
2024-08-16 32.77 32.90 32.75 32.90 0.0M
2024-08-15 32.47 32.71 32.28 32.71 0.0M
2024-08-14 32.32 32.32 32.22 32.28 0.0M
2024-08-13 32.12 32.27 32.02 32.27 0.0M
2024-08-12 32.15 32.20 31.97 32.00 0.0M
2024-08-09 31.89 32.17 31.89 31.92 0.0M
2024-08-08 31.62 31.87 31.62 31.74 0.0M
2024-08-07 31.41 32.04 31.41 31.85 0.0M
2024-08-06 31.45 31.50 31.14 31.18 0.0M
2024-08-05 31.27 31.45 30.82 31.45 0.0M
2024-08-02 32.42 32.42 31.87 31.98 0.0M
2024-08-01 33.21 33.21 32.53 32.60 0.0M
2024-07-31 33.68 33.68 33.32 33.32 0.0M
2024-07-30 33.21 33.43 33.15 33.43 0.0M
2024-07-29 33.48 33.51 33.14 33.14 0.0M
2024-07-26 33.12 33.24 33.04 33.22 0.0M
2024-07-25 33.03 33.17 32.76 33.17 0.0M
2024-07-24 33.35 33.41 33.33 33.41 0.0M
2024-07-23 33.18 33.43 33.18 33.40 0.0M
2024-07-22 33.21 33.34 33.21 33.26 0.0M
2024-07-19 33.08 33.09 32.99 33.04 0.0M
2024-07-18 33.29 33.44 33.20 33.20 0.0M
2024-07-17 32.98 33.20 32.94 33.20 0.0M
2024-07-16 33.06 33.11 32.96 33.11 0.0M
2024-07-15 33.47 33.47 33.29 33.29 0.0M
2024-07-12 33.36 33.60 33.36 33.60 0.0M
2024-07-11 33.11 33.37 33.07 33.30 0.0M
2024-07-10 32.70 33.07 32.63 33.07 0.0M
2024-07-09 32.94 32.94 32.55 32.60 0.0M
2024-07-08 33.03 33.22 33.03 33.06 0.0M
2024-07-05 33.30 33.30 32.95 33.10 0.0M
2024-07-04 33.09 33.21 33.09 33.21 0.0M
2024-07-03 32.64 33.09 32.64 33.09 0.0M
2024-07-02 32.54 32.59 32.35 32.50 0.0M
2024-07-01 33.03 33.03 32.74 32.84 0.0M
2024-06-28 32.56 32.58 32.33 32.42 0.0M
2024-06-27 32.64 32.67 32.51 32.56 0.0M
2024-06-26 33.25 33.25 32.55 32.70 0.0M
2024-06-25 33.21 33.21 32.83 32.99 0.0M
2024-06-24 33.44 33.68 33.38 33.68 0.0M
2024-06-21 33.63 33.63 33.25 33.37 0.0M
2024-06-20 33.36 33.66 33.36 33.64 0.0M
2024-06-19 33.45 33.45 33.30 33.35 0.0M
2024-06-18 33.26 33.40 33.14 33.40 0.0M
2024-06-17 33.17 33.19 32.80 32.96 0.0M
2024-06-14 33.21 33.25 32.66 33.00 0.0M
2024-06-13 33.77 33.84 33.27 33.27 0.0M
2024-06-12 33.83 33.95 33.71 33.88 0.0M
2024-06-11 34.28 34.28 33.67 33.74 0.0M
2024-06-10 34.00 34.20 34.00 34.20 0.0M
2024-06-07 34.56 34.58 34.27 34.35 0.0M
2024-06-06 34.39 34.56 34.39 34.56 0.0M
2024-06-05 34.43 34.43 34.25 34.34 0.0M
2024-06-04 34.56 34.57 34.10 34.16 0.0M
2024-06-03 34.61 34.77 34.55 34.63 0.0M
2024-05-31 34.61 34.64 34.30 34.43 0.0M
2024-05-30 34.03 34.58 34.03 34.55 0.0M
2024-05-29 34.28 34.29 33.94 33.94 0.0M
2024-05-28 34.59 34.62 34.31 34.40 0.0M
2024-05-27 34.34 34.51 34.33 34.51 0.0M
2024-05-24 34.22 34.37 34.13 34.31 0.0M
2024-05-23 34.58 34.65 34.48 34.54 0.1M
2024-05-22 34.61 34.66 34.52 34.61 0.0M
2024-05-21 34.58 34.62 34.52 34.59 0.0M
2024-05-20 34.59 34.74 34.53 34.63 0.0M
2024-05-17 34.30 34.54 34.30 34.53 0.0M
2024-05-16 34.52 34.59 34.40 34.44 0.0M
2024-05-15 34.37 34.61 34.33 34.60 0.0M
2024-05-14 34.02 34.23 33.97 34.19 0.0M
2024-05-13 33.89 33.95 33.76 33.93 0.0M
2024-05-10 33.94 34.12 33.92 33.92 0.0M
2024-05-09 33.95 33.95 33.72 33.85 0.0M
2024-05-08 33.92 34.13 33.89 34.10 0.0M
2024-05-07 33.43 33.86 33.43 33.83 0.0M
2024-05-06 33.06 33.38 33.06 33.32 0.0M
2024-05-03 33.18 33.23 33.07 33.07 0.0M
2024-05-02 33.31 33.34 33.05 33.05 0.0M
2024-04-30 33.76 33.77 33.09 33.12 0.0M
2024-04-29 34.12 34.14 33.66 33.79 0.0M
2024-04-26 33.48 33.80 33.47 33.80 0.0M
2024-04-25 33.68 33.70 33.35 33.41 0.0M
2024-04-24 33.78 33.83 33.60 33.67 0.0M
2024-04-23 33.44 33.74 33.44 33.74 0.0M
2024-04-22 33.05 33.27 32.90 33.27 0.0M
2024-04-19 32.55 32.82 32.43 32.79 0.0M
2024-04-18 32.75 32.89 32.70 32.89 0.0M
2024-04-17 32.27 32.62 32.25 32.51 0.0M
2024-04-16 32.33 32.35 32.17 32.18 0.0M
2024-04-15 32.80 32.91 32.67 32.70 0.0M
2024-04-12 32.83 32.99 32.69 32.72 0.0M
2024-04-11 32.98 32.98 32.43 32.58 0.0M
2024-04-10 33.19 33.25 32.83 32.98 0.0M
2024-04-09 33.52 33.52 33.10 33.10 0.0M
2024-04-08 33.44 33.60 33.42 33.55 0.0M
2024-04-05 33.50 33.50 33.29 33.35 0.0M
2024-04-04 33.72 33.88 33.72 33.81 0.0M
2024-04-03 33.54 33.66 33.46 33.64 0.0M
2024-04-02 33.73 33.85 33.45 33.47 0.0M
2024-03-28 33.87 33.94 33.82 33.82 0.0M
2024-03-27 33.61 33.94 33.61 33.83 0.0M
2024-03-26 33.42 33.50 33.40 33.48 0.0M
2024-03-25 33.32 33.45 33.23 33.36 0.0M
2024-03-22 33.16 33.33 33.16 33.32 0.0M
2024-03-21 33.09 33.20 32.94 33.11 0.0M
2024-03-20 32.58 32.74 32.52 32.74 0.0M
2024-03-19 32.36 32.56 32.35 32.56 0.0M
2024-03-18 32.24 32.37 32.16 32.20 0.0M
2024-03-15 31.92 32.29 31.92 32.24 0.0M
2024-03-14 32.12 32.17 31.82 31.87 0.0M
2024-03-13 31.70 32.09 31.68 32.01 0.0M
2024-03-12 31.46 31.59 31.41 31.57 0.0M
2024-03-11 31.23 31.33 31.23 31.33 0.0M
2024-03-08 31.36 31.45 31.32 31.33 0.0M
2024-03-07 31.02 31.47 30.98 31.36 0.0M
2024-03-06 30.85 31.13 30.85 31.02 0.0M
2024-03-05 30.60 30.84 30.60 30.84 0.0M
2024-03-04 30.56 30.64 30.53 30.58 0.0M
2024-03-01 30.46 30.65 30.46 30.51 0.0M
2024-02-29 30.53 30.53 30.35 30.35 0.0M
2024-02-28 30.48 30.58 30.35 30.54 0.0M
2024-02-27 30.47 30.50 30.34 30.47 0.0M
2024-02-26 30.53 30.57 30.45 30.51 0.0M
2024-02-23 30.51 30.53 30.40 30.52 0.0M
2024-02-22 30.64 30.71 30.50 30.52 0.0M
2024-02-21 30.25 30.44 30.25 30.40 0.0M
2024-02-20 29.93 30.24 29.90 30.20 0.0M
2024-02-19 29.90 30.00 29.90 29.96 0.0M
2024-02-16 30.11 30.19 29.83 29.85 0.0M
2024-02-15 30.15 30.17 29.93 30.06 0.0M
2024-02-14 30.14 30.29 30.08 30.11 0.0M
2024-02-13 30.19 30.21 30.00 30.08 0.0M
2024-02-12 30.18 30.25 30.14 30.25 0.0M
2024-02-09 30.19 30.19 29.93 30.09 0.0M
2024-02-08 30.19 30.24 30.08 30.12 0.0M
2024-02-07 30.40 30.40 30.01 30.07 0.0M
2024-02-06 30.30 30.43 30.24 30.39 0.0M
2024-02-05 30.44 30.53 30.11 30.14 0.0M
2024-02-02 30.36 30.63 30.36 30.48 0.0M
2024-02-01 30.28 30.59 30.20 30.24 0.0M
2024-01-31 30.41 30.50 30.30 30.37 0.0M
2024-01-30 30.02 30.35 30.02 30.32 0.0M
2024-01-29 30.04 30.11 29.89 29.92 0.0M
2024-01-26 29.99 30.12 29.98 30.03 0.0M
2024-01-25 29.93 30.01 29.85 29.94 0.0M
2024-01-24 29.94 30.09 29.94 30.06 0.0M
2024-01-23 30.19 30.19 29.81 29.81 0.0M
2024-01-22 30.04 30.14 30.04 30.14 0.0M
2024-01-19 30.05 30.05 29.81 29.81 0.0M
2024-01-18 29.82 29.95 29.77 29.92 0.0M
2024-01-17 29.82 29.83 29.77 29.83 0.0M
2024-01-16 30.09 30.22 30.05 30.11 0.0M
2024-01-15 30.50 30.50 30.29 30.34 0.0M
2024-01-12 30.21 30.47 30.21 30.39 0.0M
2024-01-11 30.33 30.37 30.00 30.00 0.0M
2024-01-10 30.11 30.20 30.11 30.18 0.0M
2024-01-09 30.35 30.35 30.00 30.15 0.0M
2024-01-08 30.27 30.47 30.24 30.45 0.0M
2024-01-05 30.07 30.31 29.98 30.23 0.0M
2024-01-04 30.02 30.28 30.02 30.26 0.0M
2024-01-03 30.30 30.32 29.79 29.84 0.0M
2024-01-02 30.33 30.52 30.08 30.28 0.0M