Invesco STOXX Euro 600 Opt Trvl &Lsr UCITS ETF Acc

XTPS
🏛️ ドイツ →
266.55
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 266.55 266.55 266.55 266.55 0.0M
2025-09-25 263.55 263.55 263.55 263.55 0.0M
2025-09-24 261.80 261.80 261.80 261.80 0.0M
2025-09-23 261.00 264.25 261.00 264.25 0.0M
2025-09-22 261.40 262.50 261.40 262.50 0.0M
2025-09-19 263.15 263.15 263.15 263.15 0.0M
2025-09-18 263.50 263.50 263.50 263.50 0.0M
2025-09-17 265.45 265.45 265.45 265.45 0.0M
2025-09-16 266.00 266.00 266.00 266.00 0.0M
2025-09-15 265.25 265.25 265.25 265.25 0.0M
2025-09-12 265.80 265.80 265.80 265.80 0.0M
2025-09-11 264.90 264.90 264.90 264.90 0.0M
2025-09-10 269.00 269.00 269.00 269.00 0.0M
2025-09-09 267.10 267.10 267.10 267.10 0.0M
2025-09-08 267.70 267.70 267.70 267.70 0.0M
2025-09-05 264.90 265.30 264.90 265.30 0.0M
2025-09-04 266.40 266.40 266.40 266.40 0.0M
2025-09-03 263.90 263.90 263.90 263.90 0.0M
2025-09-02 271.60 271.60 271.60 271.60 0.0M
2025-09-01 271.25 271.25 271.25 271.25 0.0M
2025-08-29 275.10 275.10 272.25 272.25 0.0M
2025-08-28 276.35 276.35 276.35 276.35 0.0M
2025-08-27 278.70 278.70 278.70 278.70 0.0M
2025-08-26 277.45 277.45 277.45 277.45 0.0M
2025-08-25 280.50 280.95 280.50 280.95 0.0M
2025-08-22 277.60 277.60 277.60 277.60 0.0M
2025-08-21 277.45 277.45 276.90 276.90 0.0M
2025-08-20 279.20 279.20 279.20 279.20 0.0M
2025-08-19 278.85 278.85 278.85 278.85 0.0M
2025-08-18 277.00 277.00 277.00 277.00 0.0M
2025-08-15 276.60 276.60 276.60 276.60 0.0M
2025-08-14 276.25 276.25 276.25 276.25 0.0M
2025-08-13 274.35 274.35 274.35 274.35 0.0M
2025-08-12 273.45 273.45 273.45 273.45 0.0M
2025-08-11 274.65 274.65 273.50 273.50 0.0M
2025-08-08 275.30 275.30 275.30 275.30 0.0M
2025-08-07 276.60 276.60 276.60 276.60 0.0M
2025-08-06 272.70 273.45 272.70 273.45 0.0M
2025-08-05 272.90 272.90 272.90 272.90 0.0M
2025-08-04 270.75 270.75 270.75 270.75 0.0M
2025-08-01 273.05 273.05 273.05 273.05 0.0M
2025-07-31 274.80 274.80 274.80 274.80 0.0M
2025-07-30 275.95 277.90 275.95 277.90 0.0M
2025-07-29 277.70 277.70 277.70 277.70 0.0M
2025-07-28 278.10 278.10 277.20 277.20 0.0M
2025-07-25 273.85 274.20 273.35 274.20 0.0M
2025-07-24 274.95 274.95 274.95 274.95 0.0M
2025-07-23 272.80 274.30 272.80 274.30 0.0M
2025-07-22 269.40 269.40 269.40 269.40 0.0M
2025-07-21 272.65 272.65 272.65 272.65 0.0M
2025-07-18 269.05 269.05 269.05 269.05 0.0M
2025-07-17 266.20 266.20 266.20 266.20 0.0M
2025-07-16 263.45 263.45 263.45 263.45 0.0M
2025-07-15 265.80 265.80 265.80 265.80 0.0M
2025-07-14 264.25 264.25 264.25 264.25 0.0M
2025-07-11 268.95 268.95 268.95 268.95 0.0M
2025-07-10 266.95 266.95 264.30 264.30 0.0M
2025-07-09 265.35 266.70 265.35 266.70 0.0M
2025-07-08 265.85 265.85 265.85 265.85 0.0M
2025-07-07 259.20 261.55 259.20 261.55 0.0M
2025-07-04 260.95 260.95 260.95 260.95 0.0M
2025-07-03 261.85 261.85 261.85 261.85 0.0M
2025-07-02 261.65 261.95 261.65 261.95 0.0M
2025-07-01 257.90 259.50 257.90 259.50 0.0M
2025-06-30 257.60 257.60 257.60 257.60 0.0M
2025-06-27 258.40 258.40 258.40 258.40 0.0M
2025-06-26 255.85 255.85 255.55 255.55 0.0M
2025-06-25 256.70 256.70 256.70 256.70 0.0M
2025-06-24 253.45 253.45 253.45 253.45 0.0M
2025-06-23 244.30 244.30 244.30 244.30 0.0M
2025-06-20 248.00 248.00 247.85 247.85 0.0M
2025-06-19 246.25 246.25 246.25 246.25 0.0M
2025-06-18 249.20 249.20 249.20 249.20 0.0M
2025-06-17 251.25 251.25 251.25 251.25 0.0M
2025-06-16 244.00 256.10 244.00 256.10 0.0M
2025-06-13 244.00 244.00 244.00 244.00 0.0M
2025-06-12 251.50 251.50 251.50 251.50 0.0M
2025-06-11 257.30 257.30 257.30 257.30 0.0M
2025-06-10 256.45 256.45 256.45 256.45 0.0M
2025-06-09 252.70 255.10 252.70 255.10 0.0M
2025-06-06 253.20 253.45 253.20 253.45 0.0M
2025-06-05 252.45 252.45 252.45 252.45 0.0M
2025-06-04 254.65 254.90 254.65 254.90 0.0M
2025-06-03 252.90 252.90 252.90 252.90 0.0M
2025-06-02 252.20 252.80 252.20 252.80 0.0M
2025-05-30 253.85 255.60 253.85 255.60 0.0M
2025-05-29 254.85 256.70 254.85 256.70 0.0M
2025-05-28 255.80 255.80 255.80 255.80 0.0M
2025-05-27 254.65 254.65 254.65 254.65 0.0M
2025-05-26 253.10 253.10 253.10 253.10 0.0M
2025-05-23 249.70 253.50 249.70 253.50 0.0M
2025-05-22 252.85 252.85 252.15 252.15 0.0M
2025-05-21 254.15 254.15 254.15 254.15 0.0M
2025-05-20 252.75 254.00 252.75 254.00 0.0M
2025-05-19 249.10 252.45 249.10 250.90 0.0M
2025-05-16 252.55 252.55 252.55 252.55 0.0M
2025-05-15 252.15 252.15 252.15 252.15 0.0M
2025-05-14 251.50 251.50 251.50 251.50 0.0M
2025-05-13 246.35 251.45 246.35 251.45 0.0M
2025-05-12 246.75 246.75 246.75 246.75 0.0M
2025-05-09 240.90 240.90 240.90 240.90 0.0M
2025-05-08 238.70 238.70 238.70 238.70 0.0M
2025-05-07 233.50 237.05 233.50 237.05 0.0M
2025-05-06 236.45 236.45 236.45 236.45 0.0M
2025-05-05 236.05 236.05 236.05 236.05 0.0M
2025-05-02 231.60 231.60 231.60 231.60 0.0M
2025-04-30 226.00 226.00 226.00 226.00 0.0M
2025-04-29 233.35 233.75 232.95 232.95 0.0M
2025-04-28 226.55 232.60 226.55 232.60 0.0M
2025-04-25 225.20 231.40 225.20 230.05 0.0M
2025-04-24 224.40 227.45 224.40 227.45 0.0M
2025-04-23 222.75 227.75 222.75 227.75 0.0M
2025-04-22 217.70 217.70 217.70 217.70 0.0M
2025-04-17 219.00 221.75 219.00 221.20 0.0M
2025-04-16 215.90 219.75 215.90 219.40 0.0M
2025-04-15 215.45 216.85 215.45 216.85 0.0M
2025-04-14 214.80 218.30 214.80 218.30 0.0M
2025-04-11 214.55 215.60 214.55 215.25 0.0M
2025-04-10 221.00 221.00 221.00 221.00 0.0M
2025-04-09 206.00 209.35 206.00 209.35 0.0M
2025-04-08 206.85 208.15 206.85 208.15 0.0M
2025-04-07 199.92 199.92 199.92 199.92 0.0M
2025-04-04 215.65 215.70 209.25 209.25 0.0M
2025-04-03 226.15 226.15 225.45 225.45 0.0M
2025-04-02 227.65 227.65 227.65 227.65 0.0M
2025-04-01 226.80 226.80 226.80 226.80 0.0M
2025-03-31 229.20 229.20 229.20 229.20 0.0M
2025-03-28 238.30 238.30 238.30 238.30 0.0M
2025-03-27 239.40 239.40 239.40 239.40 0.0M
2025-03-26 244.85 244.85 244.85 244.85 0.0M
2025-03-25 240.90 240.90 240.90 240.90 0.0M
2025-03-24 241.00 241.00 241.00 241.00 0.0M
2025-03-21 242.75 242.75 242.75 242.75 0.0M
2025-03-20 245.30 245.30 245.30 245.30 0.0M
2025-03-19 245.30 245.30 245.30 245.30 0.0M
2025-03-18 246.60 246.60 246.60 246.60 0.0M
2025-03-17 244.75 245.10 244.75 245.10 0.0M
2025-03-14 242.00 242.00 242.00 242.00 0.0M
2025-03-13 241.55 241.55 241.55 241.55 0.0M
2025-03-12 243.70 243.70 243.70 243.70 0.0M
2025-03-11 251.55 251.55 249.30 249.30 0.0M
2025-03-10 256.65 256.65 252.20 252.20 0.0M
2025-03-07 255.05 255.05 255.05 255.05 0.0M
2025-03-06 260.75 260.75 260.30 260.30 0.0M
2025-03-05 262.10 262.10 262.10 262.10 0.0M
2025-03-04 262.95 262.95 262.95 262.95 0.0M
2025-03-03 264.70 264.70 264.70 264.70 0.0M
2025-02-28 264.90 264.90 264.90 264.90 0.0M
2025-02-27 261.50 261.50 261.50 261.50 0.0M
2025-02-26 259.70 261.00 259.70 261.00 0.0M
2025-02-25 258.85 258.85 258.85 258.85 0.0M
2025-02-24 258.70 258.70 258.70 258.70 0.0M
2025-02-21 260.50 260.50 260.50 260.50 0.0M
2025-02-20 262.20 262.20 262.15 262.15 0.0M
2025-02-19 263.30 263.30 261.65 261.65 0.0M
2025-02-18 268.75 268.75 267.60 267.60 0.0M
2025-02-17 267.30 267.30 267.30 267.30 0.0M
2025-02-14 267.70 267.70 266.65 266.65 0.0M
2025-02-13 268.90 269.10 268.90 269.10 0.0M
2025-02-12 265.50 265.50 264.65 264.70 0.0M
2025-02-11 266.80 266.80 264.25 264.25 0.0M
2025-02-10 270.40 271.20 270.05 271.20 0.0M
2025-02-07 271.65 271.65 271.65 271.65 0.0M
2025-02-06 269.40 270.25 269.40 270.25 0.0M
2025-02-05 266.60 266.80 266.60 266.80 0.0M
2025-02-04 266.90 267.85 266.90 267.85 0.0M
2025-02-03 265.75 265.75 265.05 265.05 0.0M
2025-01-31 268.70 268.70 268.70 268.70 0.0M
2025-01-30 266.70 267.10 266.70 267.10 0.0M
2025-01-29 268.15 268.30 268.15 268.30 0.0M
2025-01-28 263.15 263.15 263.15 263.15 0.0M
2025-01-27 261.55 261.55 261.55 261.55 0.0M
2025-01-24 263.15 263.15 263.05 263.05 0.0M
2025-01-23 258.55 259.70 258.55 259.70 0.0M
2025-01-22 259.95 259.95 259.95 259.95 0.0M
2025-01-21 257.85 258.15 257.85 258.15 0.0M
2025-01-20 256.10 256.25 256.10 256.25 0.0M
2025-01-17 254.10 254.15 254.10 254.15 0.0M
2025-01-16 254.60 254.60 253.95 253.95 0.0M
2025-01-15 253.50 253.75 253.50 253.75 0.0M
2025-01-14 253.10 254.10 253.10 254.10 0.0M
2025-01-13 250.15 250.15 250.15 250.15 0.0M
2025-01-10 254.35 254.35 254.35 254.35 0.0M
2025-01-09 253.50 253.50 253.50 253.50 0.0M
2025-01-08 258.50 258.50 254.75 254.75 0.0M
2025-01-07 258.50 258.50 258.50 258.50 0.0M
2025-01-06 258.10 258.10 258.10 258.10 0.0M
2025-01-03 260.50 260.50 259.95 259.95 0.0M
2025-01-02 260.55 260.55 260.55 260.55 0.0M