Xtrackers Stoxx Europe 600 UCITS ETF 2C - EUR Hedged (XSXE)

XSXE
🏛️ 德国 →
135.08
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
2025-09-26 134.50 135.10 134.50 135.08 0.0M
2025-09-25 134.40 134.40 134.14 134.18 0.0M
2025-09-24 134.92 135.12 134.72 134.88 0.0M
2025-09-23 135.06 135.24 135.06 135.24 0.0M
2025-09-22 134.92 134.92 134.70 134.76 0.0M
2025-09-19 135.04 135.12 134.90 134.90 0.0M
2025-09-18 134.40 135.14 134.40 135.12 0.0M
2025-09-17 134.08 134.08 133.76 133.98 0.0M
2025-09-16 135.16 135.16 133.88 133.88 0.0M
2025-09-15 135.02 135.44 135.02 135.28 0.0M
2025-09-12 134.76 134.88 134.60 134.60 0.0M
2025-09-11 134.24 134.74 134.24 134.74 0.0M
2025-09-10 134.46 134.64 134.04 134.04 0.0M
2025-09-09 134.04 134.16 134.04 134.10 0.0M
2025-09-08 133.92 134.06 133.76 134.06 0.0M
2025-09-05 134.00 134.12 133.44 133.44 0.0M
2025-09-04 132.92 133.70 132.92 133.70 0.0M
2025-09-03 132.54 133.16 132.32 132.86 0.0M
2025-09-02 133.92 133.92 132.00 132.00 0.0M
2025-09-01 134.22 134.28 133.90 134.06 0.0M
2025-08-29 134.38 134.38 133.80 133.80 0.0M
2025-08-28 135.24 135.24 134.40 134.58 0.0M
2025-08-27 135.06 135.06 134.70 134.70 0.0M
2025-08-26 134.22 135.24 134.22 134.80 0.0M
2025-08-25 136.40 136.52 135.82 135.82 0.0M
2025-08-22 135.86 136.84 135.86 136.64 0.0M
2025-08-21 136.04 136.08 135.52 136.08 0.0M
2025-08-20 135.20 136.18 135.20 136.04 0.0M
2025-08-19 135.60 135.90 135.42 135.82 0.0M
2025-08-18 134.34 134.72 134.34 134.72 0.0M
2025-08-15 135.40 135.40 134.72 134.80 0.0M
2025-08-14 134.00 134.66 134.00 134.66 0.0M
2025-08-13 133.74 134.00 133.74 133.88 0.0M
2025-08-12 133.44 133.44 132.88 133.24 0.0M
2025-08-11 133.40 133.40 132.96 132.98 0.0M
2025-08-08 133.10 133.10 133.02 133.06 0.0M
2025-08-07 131.92 133.16 131.92 132.86 0.0M
2025-08-06 132.08 132.08 131.60 131.72 0.0M
2025-08-05 132.00 132.00 131.54 131.54 0.0M
2025-08-04 130.38 131.44 130.38 131.42 0.0M
2025-08-01 131.06 131.06 129.58 129.58 0.0M
2025-07-31 134.40 134.40 132.54 132.54 0.0M
2025-07-30 133.08 133.52 133.08 133.40 0.0M
2025-07-29 133.24 134.08 133.24 133.24 0.0M
2025-07-28 134.74 134.74 133.06 133.06 0.0M
2025-07-25 133.70 133.86 133.32 133.70 0.0M
2025-07-24 134.20 134.20 134.02 134.04 0.0M
2025-07-23 133.18 133.44 133.16 133.44 0.0M
2025-07-22 132.38 132.38 131.80 132.10 0.0M
2025-07-21 132.70 132.70 132.28 132.56 0.0M
2025-07-18 133.00 133.00 132.68 132.68 0.0M
2025-07-17 132.22 132.72 132.22 132.68 0.0M
2025-07-16 131.82 132.20 131.46 131.46 0.0M
2025-07-15 133.06 133.06 132.12 132.12 0.0M
2025-07-14 132.66 132.68 132.18 132.68 0.0M
2025-07-11 133.42 133.42 132.60 132.60 0.0M
2025-07-10 133.72 133.98 133.72 133.86 0.0M
2025-07-09 132.52 133.40 132.52 133.18 0.0M
2025-07-08 131.62 132.30 131.62 132.30 0.0M
2025-07-07 131.26 131.68 131.26 131.64 0.0M
2025-07-04 131.40 131.42 130.92 131.30 0.0M
2025-07-03 132.38 132.38 131.50 131.92 0.0M
2025-07-02 132.14 132.14 130.88 131.34 0.0M
2025-07-01 131.28 131.28 130.56 130.78 0.0M
2025-06-30 131.98 131.98 130.98 130.98 0.0M
2025-06-27 130.54 131.38 130.54 131.38 0.0M
2025-06-26 130.06 130.28 129.80 129.80 0.0M
2025-06-25 130.60 130.60 129.72 129.72 0.0M
2025-06-24 130.78 130.90 130.46 130.72 0.0M
2025-06-23 129.38 129.50 129.30 129.50 0.0M
2025-06-20 130.44 130.60 130.04 130.04 0.0M
2025-06-19 130.04 130.04 129.62 129.62 0.0M
2025-06-18 130.68 130.86 130.44 130.60 0.0M
2025-06-17 131.26 131.26 130.96 130.96 0.0M
2025-06-16 132.32 132.32 132.00 132.08 0.0M
2025-06-13 131.56 131.74 131.32 131.46 0.0M
2025-06-12 132.80 132.98 132.22 132.88 0.0M
2025-06-11 133.50 133.50 133.08 133.08 0.0M
2025-06-10 133.46 133.46 133.28 133.32 0.0M
2025-06-09 133.44 133.44 133.12 133.22 0.0M
2025-06-06 133.00 133.48 133.00 133.44 0.0M
2025-06-05 132.88 133.34 132.56 133.04 0.0M
2025-06-04 132.42 132.68 132.42 132.68 0.0M
2025-06-03 132.30 132.30 131.68 132.02 0.0M
2025-06-02 132.20 132.20 131.34 131.82 0.0M
2025-05-30 131.70 132.54 131.70 131.98 0.0M
2025-05-29 132.62 132.62 131.70 131.70 0.0M
2025-05-28 132.84 132.84 131.72 131.72 0.0M
2025-05-27 132.54 132.86 132.12 132.76 0.0M
2025-05-26 132.30 132.48 132.30 132.40 0.0M
2025-05-23 132.90 132.90 130.62 130.82 0.0M
2025-05-22 132.36 132.36 131.72 131.98 0.0M
2025-05-21 132.84 132.92 132.52 132.92 0.0M
2025-05-20 133.08 133.16 132.58 133.04 0.0M
2025-05-19 130.54 132.16 130.54 132.16 0.0M
2025-05-16 131.76 131.78 131.30 131.56 0.0M
2025-05-15 130.58 130.78 130.40 130.74 0.0M
2025-05-14 130.44 130.44 130.06 130.22 0.0M
2025-05-13 130.44 131.18 130.44 131.18 0.0M
2025-05-12 129.36 130.64 129.36 130.64 0.0M
2025-05-09 128.86 128.92 128.80 128.80 0.0M
2025-05-08 128.18 128.68 127.98 128.04 0.0M
2025-05-07 128.70 128.70 127.76 127.76 0.0M
2025-05-06 128.96 128.96 127.62 128.28 0.0M
2025-05-05 128.42 128.86 128.42 128.62 0.0M
2025-05-02 127.68 128.54 127.24 128.38 0.0M
2025-04-30 126.40 126.40 124.94 125.94 0.0M
2025-04-29 125.98 125.98 125.24 125.56 0.0M
2025-04-28 124.82 125.42 124.82 124.94 0.0M
2025-04-25 124.92 124.92 124.58 124.74 0.0M
2025-04-24 123.28 124.06 123.20 124.06 0.0M
2025-04-23 123.00 123.94 123.00 123.62 0.0M
2025-04-22 120.42 121.22 120.04 121.14 0.0M
2025-04-17 120.86 120.86 120.22 120.74 0.0M
2025-04-16 120.50 121.10 120.32 121.10 0.0M
2025-04-15 120.58 121.18 120.04 120.98 0.0M
2025-04-14 118.00 119.44 118.00 119.42 0.0M
2025-04-11 117.44 117.44 116.52 116.62 0.0M
2025-04-10 120.60 120.60 116.20 116.20 0.0M
2025-04-08 114.78 117.48 114.14 115.98 0.0M
2025-04-07 111.86 113.18 110.38 113.18 0.0M
2025-04-04 123.78 123.78 122.92 122.92 0.0M
2025-04-03 125.60 125.60 123.96 123.96 0.0M
2025-04-02 127.66 127.66 127.06 127.34 0.0M
2025-04-01 128.24 128.26 127.44 128.02 0.0M
2025-03-31 127.98 127.98 126.28 126.62 0.0M
2025-03-28 129.06 129.16 128.74 128.74 0.0M
2025-03-27 128.84 129.42 128.84 129.42 0.0M
2025-03-26 131.14 131.14 129.88 129.88 0.0M
2025-03-25 130.64 131.32 130.60 130.86 0.0M
2025-03-24 131.00 131.00 130.04 130.04 0.0M
2025-03-21 130.56 130.78 129.88 130.16 0.0M
2025-03-20 131.72 131.72 130.74 131.14 0.0M
2025-03-19 131.24 131.84 131.24 131.76 0.0M
2025-03-18 130.92 131.96 130.92 131.62 0.0M
2025-03-17 130.56 130.94 130.18 130.64 0.0M
2025-03-14 128.30 130.00 128.30 130.00 0.0M
2025-03-13 128.86 128.86 128.26 128.28 0.0M
2025-03-12 128.56 129.32 128.18 128.70 0.0M
2025-03-11 129.72 129.72 127.40 127.40 0.0M
2025-03-10 131.90 131.90 129.42 129.42 0.0M
2025-03-07 131.82 131.82 130.48 131.24 0.0M
2025-03-06 132.24 132.24 130.96 131.52 0.0M
2025-03-05 130.88 132.58 130.88 131.72 0.0M
2025-03-04 131.72 131.72 129.96 129.96 0.0M
2025-03-03 132.40 133.18 132.40 132.88 0.0M
2025-02-28 130.42 131.36 130.42 131.28 0.0M
2025-02-27 131.10 131.94 131.10 131.30 0.0M
2025-02-26 131.32 131.98 131.32 131.98 0.0M
2025-02-25 130.38 131.24 130.38 130.66 0.0M
2025-02-24 130.32 130.72 130.32 130.44 0.0M
2025-02-21 130.22 130.62 130.22 130.60 0.0M
2025-02-20 130.38 130.38 129.90 129.90 0.0M
2025-02-19 131.44 131.44 130.14 130.14 0.0M
2025-02-18 131.36 131.52 131.02 131.46 0.0M
2025-02-17 130.68 131.14 130.68 131.14 0.0M
2025-02-14 130.74 130.88 130.40 130.40 0.0M
2025-02-13 130.30 130.86 130.30 130.86 0.0M
2025-02-12 129.34 129.34 129.24 129.32 0.0M
2025-02-11 128.56 129.12 128.56 129.06 0.0M
2025-02-10 128.14 128.72 128.14 128.72 0.0M
2025-02-07 129.16 129.16 127.70 127.70 0.0M
2025-02-06 127.50 128.40 127.50 128.14 0.0M
2025-02-05 126.32 126.84 126.32 126.84 0.0M
2025-02-04 126.00 126.34 126.00 126.34 0.0M
2025-02-03 125.86 126.14 125.42 126.10 0.0M
2025-01-31 127.68 127.94 127.64 127.64 0.0M
2025-01-30 126.56 127.42 126.56 127.42 0.0M
2025-01-29 126.22 126.38 126.22 126.24 0.0M
2025-01-28 125.54 126.12 125.54 125.66 0.0M
2025-01-27 124.54 125.40 124.54 125.40 0.0M
2025-01-24 125.94 125.94 125.18 125.44 0.0M
2025-01-23 125.00 125.60 125.00 125.60 0.0M
2025-01-22 125.32 125.58 125.04 125.04 0.0M
2025-01-21 124.00 124.54 124.00 124.54 0.0M
2025-01-20 123.94 124.42 123.76 124.00 0.0M
2025-01-17 123.46 123.78 123.46 123.78 0.0M
2025-01-16 122.68 122.82 122.28 122.82 0.0M
2025-01-15 120.96 121.96 120.64 121.80 0.0M
2025-01-14 120.84 120.84 120.26 120.26 0.0M
2025-01-13 119.98 120.36 119.80 120.16 0.0M
2025-01-10 121.64 121.78 120.76 120.76 0.0M
2025-01-09 120.86 121.80 120.86 121.80 0.0M
2025-01-08 121.42 121.74 120.82 121.10 0.0M
2025-01-07 121.00 121.26 121.00 121.24 0.0M
2025-01-06 119.80 121.02 119.80 121.02 0.0M
2025-01-03 120.12 120.12 119.66 119.66 0.0M
2025-01-02 120.44 120.44 119.66 120.44 0.0M