Invesco EQQQ NASDAQ-100 UCITS ETF (EUR Hdg)

EQEU
🏛️ 독일 →
428.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 428.10 428.10 428.10 428.10 0.0M
2025-09-25 429.80 429.80 429.80 429.80 0.0M
2025-09-24 431.35 431.35 431.35 431.35 0.0M
2025-09-23 433.60 434.30 433.60 434.05 0.0M
2025-09-22 430.60 430.60 430.50 430.50 0.0M
2025-09-19 429.15 429.15 429.15 429.15 0.0M
2025-09-18 426.90 428.10 426.90 428.10 0.0M
2025-09-17 426.00 426.00 426.00 426.00 0.0M
2025-09-16 427.10 427.10 427.10 427.10 0.0M
2025-09-15 422.65 422.65 422.65 422.65 0.0M
2025-09-12 420.65 420.65 420.65 420.65 0.0M
2025-09-11 418.15 418.15 418.15 418.15 0.0M
2025-09-10 418.95 418.95 418.95 418.95 0.0M
2025-09-09 417.40 417.40 417.40 417.40 0.0M
2025-09-08 415.75 415.75 415.75 415.75 0.0M
2025-09-05 415.85 416.10 415.85 416.10 0.0M
2025-09-04 410.70 410.70 410.70 410.70 0.0M
2025-09-03 408.15 408.15 408.15 408.15 0.0M
2025-09-02 409.80 409.80 409.80 409.80 0.0M
2025-09-01 409.15 409.15 409.15 409.15 0.0M
2025-08-29 415.10 415.10 415.10 415.10 0.0M
2025-08-28 413.55 413.55 413.55 413.55 0.0M
2025-08-27 413.00 413.00 413.00 413.00 0.0M
2025-08-26 411.00 411.00 411.00 411.00 0.0M
2025-08-25 411.70 411.85 411.70 411.85 0.0M
2025-08-22 406.75 406.75 406.75 406.75 0.0M
2025-08-21 408.60 408.60 408.55 408.55 0.0M
2025-08-20 409.85 409.85 409.85 409.85 0.0M
2025-08-19 415.95 416.00 415.95 416.00 0.0M
2025-08-18 416.25 416.25 416.25 416.25 0.0M
2025-08-15 418.90 418.90 418.90 418.90 0.0M
2025-08-14 418.45 418.45 418.45 418.45 0.0M
2025-08-13 419.40 419.40 419.40 419.40 0.0M
2025-08-12 414.10 414.10 414.10 414.10 0.0M
2025-08-11 414.95 415.10 414.95 415.10 0.0M
2025-08-08 412.00 412.00 412.00 412.00 0.0M
2025-08-07 411.95 411.95 411.95 411.95 0.0M
2025-08-06 405.65 406.30 405.65 406.30 0.0M
2025-08-05 408.70 409.20 408.70 409.20 0.0M
2025-08-04 403.15 403.15 403.15 403.15 0.0M
2025-08-01 405.85 405.85 405.85 405.85 0.0M
2025-07-31 416.60 416.60 416.60 416.60 0.0M
2025-07-30 410.50 411.00 410.50 411.00 0.0M
2025-07-29 412.10 412.10 412.10 412.10 0.0M
2025-07-28 411.45 411.45 411.30 411.30 0.0M
2025-07-25 408.90 408.90 408.75 408.75 0.0M
2025-07-24 408.45 408.45 408.45 408.45 0.0M
2025-07-23 406.05 406.40 406.05 406.40 0.0M
2025-07-22 407.20 407.20 407.20 407.20 0.0M
2025-07-21 407.15 407.15 407.15 407.15 0.0M
2025-07-18 407.05 407.05 407.05 407.05 0.0M
2025-07-17 404.15 404.15 404.15 404.15 0.0M
2025-07-16 401.55 401.55 401.55 401.55 0.0M
2025-07-15 403.90 403.90 403.90 403.90 0.0M
2025-07-14 398.65 398.65 398.65 398.65 0.0M
2025-07-11 400.50 400.50 400.50 400.50 0.0M
2025-07-10 401.15 402.25 401.15 402.25 0.0M
2025-07-09 399.00 400.85 399.00 400.85 0.0M
2025-07-08 400.70 400.70 400.70 400.70 0.0M
2025-07-07 400.10 400.45 400.10 400.45 0.0M
2025-07-04 401.15 401.15 401.15 401.15 0.0M
2025-07-03 399.20 403.80 399.20 403.80 0.0M
2025-07-02 397.50 397.50 396.75 396.75 0.0M
2025-07-01 398.30 398.95 398.30 398.95 0.0M
2025-06-30 399.45 399.55 399.45 399.55 0.0M
2025-06-27 396.90 396.90 396.90 396.90 0.0M
2025-06-26 393.65 393.95 393.65 393.95 0.0M
2025-06-25 391.60 391.60 391.60 391.60 0.0M
2025-06-24 389.65 389.65 389.65 389.65 0.0M
2025-06-23 382.35 382.35 382.35 382.35 0.0M
2025-06-20 383.20 383.20 383.05 383.05 0.0M
2025-06-19 381.45 381.45 381.45 381.45 0.0M
2025-06-18 384.90 384.90 384.90 384.90 0.0M
2025-06-17 384.75 384.75 384.75 384.75 0.0M
2025-06-16 383.10 384.05 383.10 384.05 0.0M
2025-06-13 382.05 382.05 382.05 382.05 0.0M
2025-06-12 385.50 385.50 385.50 385.50 0.0M
2025-06-11 386.80 386.80 386.80 386.80 0.0M
2025-06-10 384.30 384.45 384.30 384.45 0.0M
2025-06-09 383.00 384.35 383.00 384.35 0.0M
2025-06-06 382.05 382.05 381.65 381.65 0.0M
2025-06-05 384.10 384.10 384.10 384.10 0.0M
2025-06-04 383.50 383.50 383.20 383.20 0.0M
2025-06-03 378.30 378.30 378.30 378.30 0.0M
2025-06-02 374.25 374.25 374.20 374.20 0.0M
2025-05-30 376.70 376.90 376.70 376.90 0.0M
2025-05-29 383.75 384.80 383.60 384.80 0.0M
2025-05-28 378.05 378.05 378.05 378.05 0.0M
2025-05-27 375.65 375.65 375.65 375.65 0.0M
2025-05-26 374.80 374.80 374.80 374.80 0.0M
2025-05-23 371.85 373.55 371.85 373.55 0.0M
2025-05-22 373.30 373.30 373.25 373.25 0.0M
2025-05-21 375.65 375.65 375.65 375.65 0.0M
2025-05-20 376.65 377.65 376.65 377.65 0.0M
2025-05-19 373.65 373.65 372.30 372.30 0.0M
2025-05-16 377.50 377.50 377.50 377.50 0.0M
2025-05-15 375.60 375.60 375.60 375.60 0.0M
2025-05-14 374.95 374.95 374.95 374.95 0.0M
2025-05-13 366.85 367.20 366.85 367.20 0.0M
2025-05-12 367.20 367.20 367.20 367.20 0.0M
2025-05-09 355.10 355.10 355.10 355.10 0.0M
2025-05-08 355.05 355.05 355.05 355.05 0.0M
2025-05-07 350.15 351.50 350.15 351.45 0.0M
2025-05-06 350.75 350.75 350.75 350.75 0.0M
2025-05-05 351.80 351.80 351.80 351.80 0.0M
2025-05-02 349.95 349.95 349.95 349.95 0.0M
2025-04-30 343.95 343.95 343.95 343.95 0.0M
2025-04-29 343.85 343.85 343.30 343.30 0.0M
2025-04-28 340.95 342.05 340.95 342.05 0.0M
2025-04-25 340.30 341.65 340.30 341.00 0.0M
2025-04-24 327.95 328.80 327.95 328.80 0.0M
2025-04-23 328.50 329.10 328.50 329.10 0.0M
2025-04-22 314.80 314.80 314.80 314.80 0.0M
2025-04-17 325.65 326.75 325.40 326.75 0.0M
2025-04-16 324.75 326.50 324.75 326.50 0.0M
2025-04-15 329.80 330.65 329.80 330.65 0.0M
2025-04-14 333.65 335.50 333.65 335.50 0.0M
2025-04-11 328.45 328.45 326.75 327.05 0.0M
2025-04-10 330.70 330.70 330.70 330.70 0.0M
2025-04-09 302.45 305.25 302.45 305.25 0.0M
2025-04-08 314.05 315.90 311.65 315.90 0.0M
2025-04-07 293.45 307.20 293.00 307.20 0.0M
2025-04-04 327.25 327.25 317.15 317.15 0.0M
2025-04-03 335.30 336.00 333.95 333.95 0.0M
2025-04-02 342.70 342.70 342.70 342.70 0.0M
2025-04-01 339.35 339.35 339.35 339.35 0.0M
2025-03-31 336.65 336.65 336.65 336.65 0.0M
2025-03-28 349.00 349.00 349.00 349.00 0.0M
2025-03-27 352.10 352.10 352.10 352.10 0.0M
2025-03-26 358.75 358.75 358.75 358.75 0.0M
2025-03-25 356.10 356.10 356.10 356.10 0.0M
2025-03-24 353.00 353.00 353.00 353.00 0.0M
2025-03-21 347.30 347.30 347.30 347.30 0.0M
2025-03-20 351.30 351.30 351.30 351.30 0.0M
2025-03-19 344.80 344.80 344.80 344.80 0.0M
2025-03-18 349.30 349.30 349.30 349.30 0.0M
2025-03-17 346.35 346.45 346.35 346.45 0.0M
2025-03-14 343.10 343.10 343.10 343.10 0.0M
2025-03-13 343.70 343.70 343.70 343.70 0.0M
2025-03-12 342.85 342.85 342.85 342.85 0.0M
2025-03-11 342.85 345.45 342.75 345.45 0.0M
2025-03-10 353.70 353.70 346.40 346.40 0.0M
2025-03-07 355.15 355.25 355.15 355.25 0.0M
2025-03-06 363.20 363.20 360.10 360.10 0.0M
2025-03-05 362.05 362.05 362.05 362.05 0.0M
2025-03-04 361.65 361.65 361.65 361.65 0.0M
2025-03-03 368.00 368.00 368.00 368.00 0.0M
2025-02-28 363.85 363.85 363.85 363.85 0.0M
2025-02-27 375.45 375.45 375.45 375.45 0.0M
2025-02-26 374.65 375.30 374.65 375.30 0.0M
2025-02-25 376.65 376.65 373.20 373.20 0.0M
2025-02-24 384.00 384.00 384.00 384.00 0.0M
2025-02-21 390.35 390.35 390.35 390.35 0.0M
2025-02-20 390.45 390.70 390.45 390.70 0.0M
2025-02-19 391.80 391.80 391.65 391.65 0.0M
2025-02-18 392.20 392.20 392.15 392.15 0.0M
2025-02-17 391.30 391.30 391.30 391.30 0.0M
2025-02-14 389.50 389.50 389.05 389.05 0.0M
2025-02-13 383.80 383.80 383.25 383.25 0.0M
2025-02-12 383.65 383.70 383.05 383.70 0.0M
2025-02-11 382.40 382.90 382.25 382.25 0.0M
2025-02-10 381.80 382.75 381.60 382.75 0.0M
2025-02-07 384.40 384.40 384.40 384.40 0.0M
2025-02-06 383.10 383.60 383.10 383.60 0.0M
2025-02-05 378.70 378.70 377.90 377.90 0.0M
2025-02-04 375.95 376.05 375.95 376.05 0.0M
2025-02-03 372.95 372.95 372.30 372.30 0.0M
2025-01-31 382.90 382.90 382.90 382.90 0.0M
2025-01-30 381.55 381.55 381.25 381.25 0.0M
2025-01-29 381.00 381.00 380.95 380.95 0.0M
2025-01-28 375.55 375.55 375.55 375.55 0.0M
2025-01-27 371.90 371.90 371.90 371.90 0.0M
2025-01-24 386.35 386.50 386.35 386.50 0.0M
2025-01-23 384.60 384.70 384.60 384.70 0.0M
2025-01-22 384.40 384.40 384.40 384.40 0.0M
2025-01-21 380.20 381.35 380.20 381.35 0.0M
2025-01-20 379.60 379.60 379.50 379.50 0.0M
2025-01-17 373.80 376.00 373.80 376.00 0.0M
2025-01-16 378.25 378.25 377.00 377.00 0.0M
2025-01-15 367.60 367.80 367.60 367.80 0.0M
2025-01-14 370.55 370.55 368.75 368.75 0.0M
2025-01-13 363.50 363.50 363.50 363.50 0.0M
2025-01-10 373.60 373.60 373.60 373.60 0.0M
2025-01-09 373.70 373.70 373.70 373.70 0.0M
2025-01-08 375.40 375.40 373.30 373.30 0.0M
2025-01-07 381.70 381.70 381.70 381.70 0.0M
2025-01-06 378.45 378.45 378.45 378.45 0.0M
2025-01-03 372.30 372.40 372.30 372.40 0.0M
2025-01-02 375.10 375.10 375.05 375.05 0.0M