Invesco EURO STOXX Optimised Banks UCITS ETF

S7XE
🏛️ 독일 →
175.60
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 175.28 177.08 175.28 175.60 0.0M
2025-10-02 177.56 177.56 175.20 175.28 0.0M
2025-10-01 175.20 177.06 174.14 176.94 0.0M
2025-09-30 174.66 175.70 174.66 175.64 0.0M
2025-09-29 177.00 177.00 174.62 174.82 0.0M
2025-09-26 173.96 176.54 173.96 176.24 0.0M
2025-09-25 174.18 174.30 173.08 173.80 0.0M
2025-09-24 173.80 174.48 172.54 174.14 0.0M
2025-09-23 173.50 174.42 172.86 172.86 0.0M
2025-09-22 174.84 174.84 172.74 173.28 0.0M
2025-09-19 173.04 175.30 173.04 175.12 0.0M
2025-09-18 172.54 173.90 171.56 173.00 0.0M
2025-09-17 174.10 174.10 171.48 172.02 0.0M
2025-09-16 177.48 177.48 173.74 173.88 0.0M
2025-09-15 175.24 177.70 175.24 177.38 0.0M
2025-09-12 173.40 175.04 173.40 174.98 0.0M
2025-09-11 173.42 174.96 173.22 174.96 0.0M
2025-09-10 172.18 173.54 171.78 172.80 0.0M
2025-09-09 170.00 171.90 170.00 171.66 0.0M
2025-09-08 168.70 170.52 168.70 170.04 0.0M
2025-09-05 171.00 171.12 167.80 168.16 0.0M
2025-09-04 167.68 170.36 167.68 170.28 0.0M
2025-09-03 168.00 168.16 167.02 167.76 0.0M
2025-09-02 169.78 169.78 167.00 168.04 0.0M
2025-09-01 169.22 169.94 169.16 169.94 0.0M
2025-08-29 168.98 168.98 167.34 168.60 0.0M
2025-08-28 169.02 170.28 168.68 169.32 0.0M
2025-08-27 171.24 171.34 168.28 168.56 0.0M
2025-08-26 173.90 173.90 171.18 171.70 0.0M
2025-08-25 177.22 178.14 175.88 175.94 0.0M
2025-08-22 177.10 178.72 177.10 177.80 0.0M
2025-08-21 176.32 177.76 176.02 177.66 0.0M
2025-08-20 176.42 177.48 176.36 176.68 0.0M
2025-08-19 176.16 178.48 176.16 176.76 0.0M
2025-08-18 177.24 177.24 174.96 176.14 0.0M
2025-08-15 178.46 178.86 177.56 177.56 0.0M
2025-08-14 175.02 177.80 175.02 177.76 0.0M
2025-08-13 174.46 175.64 174.46 175.34 0.0M
2025-08-12 173.54 174.50 173.46 174.28 0.0M
2025-08-11 172.66 173.40 171.62 173.04 0.0M
2025-08-08 169.54 172.48 169.54 172.30 0.0M
2025-08-07 166.58 169.40 166.58 169.08 0.0M
2025-08-06 164.42 165.92 164.42 165.88 0.0M
2025-08-05 164.92 164.92 163.58 163.96 0.0M
2025-08-04 160.84 164.24 160.84 164.22 0.0M
2025-08-01 164.30 164.30 160.04 160.22 0.0M
2025-07-31 165.66 167.26 165.30 165.30 0.0M
2025-07-30 161.94 164.82 161.92 164.38 0.0M
2025-07-29 159.96 162.96 159.96 162.06 0.0M
2025-07-28 162.00 162.00 159.32 159.38 0.0M
2025-07-25 159.42 160.14 159.42 160.14 0.0M
2025-07-24 160.42 160.42 159.40 159.68 0.0M
2025-07-23 155.54 158.92 155.54 158.92 0.0M
2025-07-22 153.50 154.28 153.50 154.08 0.0M
2025-07-21 153.82 154.44 152.68 153.54 0.0M
2025-07-18 154.30 154.48 153.28 153.28 0.0M
2025-07-17 153.88 154.04 152.96 153.90 0.0M
2025-07-16 151.98 154.02 151.98 153.46 0.0M
2025-07-15 154.88 154.90 152.70 152.70 0.0M
2025-07-14 151.52 154.86 151.52 154.84 0.0M
2025-07-11 155.50 155.58 153.58 153.70 0.0M
2025-07-10 159.04 159.04 156.46 156.48 0.0M
2025-07-09 155.24 159.18 155.24 159.18 0.0M
2025-07-08 153.62 155.44 153.62 155.30 0.0M
2025-07-07 151.02 153.60 151.02 152.96 0.0M
2025-07-04 152.40 152.74 150.86 150.86 0.0M
2025-07-03 151.78 153.16 151.50 153.16 0.0M
2025-07-02 150.14 152.06 150.14 151.38 0.0M
2025-07-01 150.94 150.94 149.32 149.56 0.0M
2025-06-30 152.00 152.00 150.12 151.02 0.0M
2025-06-27 149.94 151.58 149.90 151.32 0.0M
2025-06-26 149.64 150.24 148.98 149.48 0.0M
2025-06-25 151.42 151.42 149.02 149.12 0.0M
2025-06-24 149.46 151.36 149.46 151.18 0.0M
2025-06-23 147.24 148.26 146.26 147.28 0.0M
2025-06-20 147.96 149.72 147.96 148.24 0.0M
2025-06-19 148.66 149.84 146.80 146.94 0.0M
2025-06-18 148.40 150.32 148.40 149.90 0.0M
2025-06-17 151.50 151.50 148.26 148.26 0.0M
2025-06-16 149.30 152.64 149.30 152.12 0.0M
2025-06-13 147.46 149.28 147.46 148.46 0.0M
2025-06-12 149.70 151.74 149.50 150.90 0.0M
2025-06-11 150.56 151.84 150.52 150.52 0.0M
2025-06-10 153.82 153.82 150.72 150.78 0.0M
2025-06-09 153.36 154.06 153.36 153.76 0.0M
2025-06-06 152.62 153.82 152.62 153.62 0.0M
2025-06-05 150.24 152.58 150.24 152.28 0.0M
2025-06-04 151.96 152.76 150.34 150.50 0.0M
2025-06-03 151.78 151.86 149.82 151.76 0.0M
2025-06-02 150.64 152.24 150.64 151.86 0.0M
2025-05-30 151.18 152.48 150.86 151.66 0.0M
2025-05-29 152.62 152.74 150.76 150.76 0.0M
2025-05-28 151.30 152.80 151.08 151.08 0.0M
2025-05-27 151.14 152.16 151.14 151.62 0.0M
2025-05-26 151.32 151.96 151.18 151.24 0.0M
2025-05-23 152.16 153.84 145.82 148.80 0.0M
2025-05-22 152.24 152.90 151.78 152.66 0.0M
2025-05-21 151.98 153.92 151.98 152.06 0.0M
2025-05-20 151.22 153.28 151.22 152.68 0.0M
2025-05-19 149.40 151.66 149.40 151.66 0.0M
2025-05-16 149.52 150.12 149.38 150.12 0.0M
2025-05-15 148.64 149.74 148.64 149.56 0.0M
2025-05-14 147.24 149.64 147.24 149.64 0.0M
2025-05-13 147.54 147.86 147.42 147.50 0.0M
2025-05-12 146.12 148.02 146.12 147.66 0.0M
2025-05-09 143.44 144.54 143.44 144.40 0.0M
2025-05-08 140.86 143.46 140.86 143.34 0.0M
2025-05-07 139.96 141.62 139.96 140.72 0.0M
2025-05-06 140.46 141.92 139.40 140.36 0.0M
2025-05-05 139.92 141.46 139.92 141.06 0.0M
2025-05-02 137.52 140.66 137.52 140.66 0.0M
2025-04-30 140.30 140.30 135.60 137.18 0.0M
2025-04-29 138.14 140.18 138.14 139.90 0.0M
2025-04-28 136.28 138.52 136.28 137.88 0.0M
2025-04-25 134.38 136.54 134.38 136.54 0.0M
2025-04-24 133.88 134.94 133.88 134.36 0.0M
2025-04-23 132.40 135.18 132.40 134.88 0.0M
2025-04-22 128.96 131.28 128.96 131.28 0.0M
2025-04-17 130.26 130.96 129.52 129.52 0.0M
2025-04-16 128.22 131.12 128.22 128.66 0.0M
2025-04-15 126.68 130.56 126.68 129.94 0.0M
2025-04-14 124.74 126.82 124.74 126.28 0.0M
2025-04-11 123.62 124.62 121.00 124.36 0.0M
2025-04-10 128.14 128.14 119.66 120.22 0.0M
2025-04-09 113.84 126.14 113.84 126.14 0.0M
2025-04-08 118.42 120.92 114.58 114.58 0.0M
2025-04-07 110.46 116.42 110.46 116.04 0.0M
2025-04-04 129.60 129.60 118.66 119.46 0.0M
2025-04-03 134.24 134.68 130.88 130.88 0.0M
2025-04-02 138.06 138.56 137.12 138.46 0.0M
2025-04-01 136.78 139.46 136.78 138.76 0.0M
2025-03-31 136.78 137.42 135.46 137.18 0.0M
2025-03-28 140.76 140.86 138.96 138.96 0.0M
2025-03-27 141.58 143.20 141.00 142.28 0.0M
2025-03-26 145.38 145.44 142.74 142.84 0.0M
2025-03-25 142.08 145.06 142.08 145.06 0.0M
2025-03-24 142.38 143.14 141.80 142.00 0.0M
2025-03-21 140.12 141.68 140.04 141.18 0.0M
2025-03-20 144.06 144.14 140.32 140.76 0.0M
2025-03-19 143.50 144.68 143.50 144.28 0.0M
2025-03-18 141.16 144.38 141.16 144.34 0.0M
2025-03-17 138.86 141.18 138.86 141.00 0.0M
2025-03-14 136.22 139.76 135.58 139.58 0.0M
2025-03-13 135.94 137.16 135.46 135.66 0.0M
2025-03-12 135.20 137.70 135.20 136.70 0.0M
2025-03-11 137.06 137.06 133.92 134.98 0.0M
2025-03-10 141.32 141.32 135.82 136.34 0.0M
2025-03-07 140.20 141.56 140.06 141.04 0.0M
2025-03-06 139.70 141.90 139.50 140.10 0.0M
2025-03-05 133.54 138.50 133.54 138.42 0.0M
2025-03-04 134.74 134.74 130.06 133.76 0.0M
2025-03-03 133.96 136.86 133.72 134.96 0.0M
2025-02-28 132.92 133.86 132.70 133.22 0.0M
2025-02-27 133.66 134.88 133.30 133.30 0.0M
2025-02-26 132.22 134.56 132.22 133.66 0.0M
2025-02-25 128.80 132.36 128.80 131.82 0.0M
2025-02-24 128.72 129.82 127.92 129.24 0.0M
2025-02-21 127.74 128.66 127.66 127.76 0.0M
2025-02-20 127.76 128.82 127.44 127.44 0.0M
2025-02-19 129.38 130.08 127.22 127.34 0.0M
2025-02-18 127.22 129.52 127.22 129.26 0.0M
2025-02-17 126.06 128.10 126.06 127.16 0.0M
2025-02-14 125.12 126.34 125.12 125.82 0.0M
2025-02-13 126.70 126.70 124.50 124.78 0.0M
2025-02-12 124.48 126.30 124.48 126.20 0.0M
2025-02-11 122.66 124.46 122.66 124.46 0.0M
2025-02-10 123.12 123.44 122.62 122.82 0.0M
2025-02-07 122.88 123.48 122.70 122.76 0.0M
2025-02-06 119.00 122.98 119.00 122.40 0.0M
2025-02-05 118.14 119.46 118.14 118.84 0.0M
2025-02-04 116.44 118.06 116.44 117.76 0.0M
2025-02-03 115.20 116.36 115.06 115.90 0.0M
2025-01-31 118.64 119.02 117.46 117.52 0.0M
2025-01-30 118.42 118.92 118.14 118.26 0.0M
2025-01-29 117.42 118.78 117.42 118.40 0.0M
2025-01-28 116.72 118.00 116.72 117.56 0.0M
2025-01-27 115.44 117.40 115.44 117.00 0.0M
2025-01-24 116.42 117.56 116.42 116.54 0.0M
2025-01-23 114.84 116.60 114.84 116.52 0.0M
2025-01-22 115.02 115.72 113.84 113.84 0.0M
2025-01-21 114.90 115.64 114.90 115.28 0.0M
2025-01-20 113.78 115.96 113.78 115.36 0.0M
2025-01-17 113.34 114.64 113.34 113.94 0.0M
2025-01-16 113.66 114.32 113.30 113.44 0.0M
2025-01-15 112.04 113.68 112.04 113.26 0.0M
2025-01-14 110.92 112.20 110.92 112.06 0.0M
2025-01-13 108.66 110.40 108.66 110.40 0.0M
2025-01-10 109.36 110.60 109.32 109.38 0.0M
2025-01-09 108.52 109.96 108.32 109.78 0.0M
2025-01-08 107.98 109.98 107.98 109.02 0.0M
2025-01-07 107.74 109.04 107.16 108.06 0.0M
2025-01-06 106.24 108.50 106.24 107.64 0.0M
2025-01-03 105.66 106.70 105.66 106.00 0.0M
2025-01-02 106.30 107.04 104.14 105.68 0.0M