Invesco STOXX Euro 600 Opt Basic Res UCITS ETF Acc (XPPS)

XPPS
🏛️ 독일 →
571.10
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
2022-12-30 591.10 591.10 586.70 588.30 0.0M
2022-12-29 590.50 595.00 590.50 592.00 0.0M
2022-12-28 601.10 602.80 593.70 594.00 0.0M
2022-12-27 601.10 601.10 595.10 595.20 0.0M
2022-12-23 590.40 595.10 590.40 592.10 0.0M
2022-12-22 596.30 597.70 587.00 588.70 0.0M
2022-12-21 584.80 596.60 584.80 596.60 0.0M
2022-12-20 573.10 583.20 573.10 583.20 0.0M
2022-12-19 579.90 582.00 578.40 578.70 0.0M
2022-12-16 579.50 579.50 574.90 575.90 0.0M
2022-12-15 590.40 592.10 580.80 580.80 0.0M
2022-12-14 604.20 604.20 594.00 595.00 0.0M
2022-12-13 600.10 606.10 600.10 606.10 0.0M
2022-12-12 600.10 602.00 596.20 597.80 0.0M
2022-12-09 613.80 613.80 605.50 609.10 0.0M
2022-12-08 597.40 611.50 597.00 605.80 0.0M
2022-12-07 601.30 602.50 595.00 598.10 0.0M
2022-12-06 609.20 609.20 605.50 607.80 0.0M
2022-12-05 611.40 618.40 608.40 608.40 0.0M
2022-12-02 600.00 605.70 600.00 605.70 0.0M
2022-12-01 610.60 610.60 600.10 605.20 0.0M
2022-11-30 597.80 608.50 597.80 607.10 0.0M
2022-11-29 589.10 599.60 589.10 597.10 0.0M
2022-11-28 580.70 583.70 577.30 581.60 0.0M
2022-11-25 590.60 592.30 587.50 587.50 0.0M
2022-11-24 588.90 590.60 584.30 590.60 0.0M
2022-11-23 580.70 585.40 580.70 585.40 0.0M
2022-11-22 567.30 579.50 567.30 576.00 0.0M
2022-11-21 563.50 567.30 560.30 563.50 0.0M
2022-11-18 576.60 576.60 569.90 571.30 0.0M
2022-11-17 578.40 579.10 562.00 567.00 0.0M
2022-11-16 587.70 587.70 573.50 575.90 0.0M
2022-11-15 584.60 589.00 579.70 589.00 0.0M
2022-11-14 589.60 589.60 579.00 580.60 0.0M
2022-11-11 581.90 588.50 578.50 582.80 0.0M
2022-11-10 550.50 567.10 546.80 564.30 0.0M
2022-11-09 566.60 567.40 554.20 555.60 0.0M
2022-11-08 553.70 565.50 553.50 565.50 0.0M
2022-11-07 547.60 565.20 547.60 558.90 0.0M
2022-11-04 540.20 560.30 538.20 553.30 0.0M
2022-11-03 518.70 522.40 514.80 521.70 0.0M
2022-11-02 539.90 539.90 526.20 526.20 0.0M
2022-11-01 533.00 539.50 533.00 535.80 0.0M
2022-10-31 515.30 522.50 512.90 517.80 0.0M
2022-10-28 514.90 525.90 513.80 519.00 0.0M
2022-10-27 531.40 535.60 523.20 531.20 0.0M
2022-10-26 524.60 539.80 523.70 539.80 0.0M
2022-10-25 522.50 526.10 517.00 526.10 0.0M
2022-10-24 526.00 526.00 516.50 522.90 0.0M
2022-10-21 510.90 526.10 506.40 526.10 0.0M
2022-10-20 507.70 519.40 507.30 518.40 0.0M
2022-10-19 522.70 522.70 511.90 514.00 0.0M
2022-10-18 527.90 530.20 519.80 519.80 0.0M
2022-10-17 520.50 529.50 517.80 528.00 0.0M
2022-10-14 530.60 531.00 514.30 514.30 0.0M
2022-10-13 512.20 522.20 507.60 522.20 0.0M
2022-10-12 516.20 524.10 513.30 513.30 0.0M
2022-10-11 515.10 520.70 511.60 519.80 0.0M
2022-10-10 519.30 530.60 519.30 526.60 0.0M
2022-10-07 523.50 523.80 521.00 521.00 0.0M
2022-10-06 538.10 538.10 522.70 524.50 0.0M
2022-10-05 538.30 538.30 529.90 535.70 0.0M
2022-10-04 533.60 540.60 532.20 540.60 0.0M
2022-10-03 502.60 524.80 502.60 523.20 0.0M
2022-09-30 510.40 511.70 500.70 509.70 0.0M
2022-09-29 496.95 508.80 493.35 504.70 0.0M
2022-09-28 487.45 500.70 486.00 500.60 0.0M
2022-09-27 493.60 497.30 491.40 494.00 0.0M
2022-09-26 484.10 492.45 480.10 484.10 0.0M
2022-09-23 520.10 520.10 490.95 490.95 0.0M
2022-09-22 512.80 525.30 512.80 521.50 0.0M
2022-09-21 515.00 523.10 515.00 520.60 0.0M
2022-09-20 530.80 530.80 515.10 515.30 0.0M
2022-09-19 522.60 527.20 516.10 524.10 0.0M
2022-09-16 516.20 525.30 516.20 524.80 0.0M
2022-09-15 535.80 539.60 529.60 530.10 0.0M
2022-09-14 541.70 542.10 533.50 533.50 0.0M
2022-09-13 556.00 560.30 546.20 546.20 0.0M
2022-09-12 546.80 557.40 546.80 553.00 0.0M
2022-09-09 535.70 545.80 535.70 540.30 0.0M
2022-09-08 518.80 523.60 517.00 523.60 0.0M
2022-09-07 519.50 521.20 514.00 515.80 0.0M
2022-09-06 524.50 530.70 523.50 530.70 0.0M
2022-09-05 520.30 525.90 516.30 523.80 0.0M
2022-09-02 507.50 520.30 507.50 519.20 0.0M
2022-09-01 521.30 521.30 506.50 510.30 0.0M
2022-08-31 536.30 536.30 526.70 526.70 0.0M
2022-08-30 543.90 547.50 532.10 533.70 0.0M
2022-08-29 545.90 550.20 543.50 549.00 0.0M
2022-08-26 564.20 565.50 553.90 553.90 0.0M
2022-08-25 557.10 557.80 557.10 557.80 0.0M
2022-08-24 560.20 560.20 552.10 552.10 0.0M
2022-08-23 548.20 561.10 548.20 561.10 0.0M
2022-08-22 546.70 547.80 537.40 547.80 0.0M
2022-08-19 553.00 553.00 544.90 545.10 0.0M
2022-08-18 541.50 556.20 541.50 556.20 0.0M
2022-08-17 553.00 553.00 543.20 546.50 0.0M
2022-08-16 542.30 554.30 541.20 554.30 0.0M
2022-08-15 542.60 542.60 533.70 535.80 0.0M
2022-08-12 548.30 550.50 539.20 543.60 0.0M
2022-08-11 545.00 548.20 545.00 546.90 0.0M
2022-08-10 532.70 544.30 532.70 543.20 0.0M
2022-08-09 533.80 534.30 531.80 533.60 0.0M
2022-08-08 538.50 542.60 535.40 537.70 0.0M
2022-08-05 529.50 536.80 527.90 533.00 0.0M
2022-08-04 517.70 526.70 517.70 526.70 0.0M
2022-08-03 520.30 520.70 519.50 519.60 0.0M
2022-08-02 526.70 526.70 517.80 518.80 0.0M
2022-08-01 538.40 542.10 529.20 529.20 0.0M
2022-07-29 524.60 535.80 524.60 535.80 0.0M
2022-07-28 523.00 529.80 519.40 522.10 0.0M
2022-07-27 504.80 511.50 504.80 511.50 0.0M
2022-07-26 514.20 514.20 508.10 508.10 0.0M
2022-07-25 496.20 508.90 495.15 506.20 0.0M
2022-07-22 495.40 502.40 495.40 499.50 0.0M
2022-07-21 497.90 497.90 490.70 496.90 0.0M
2022-07-20 501.70 502.70 494.90 499.70 0.0M
2022-07-19 490.45 498.15 487.75 498.15 0.0M
2022-07-18 491.65 497.50 490.70 495.50 0.0M
2022-07-15 471.60 481.45 470.80 481.45 0.0M
2022-07-14 493.20 493.20 472.40 477.05 0.0M
2022-07-13 498.60 498.60 494.55 494.95 0.0M
2022-07-12 495.60 501.00 491.80 500.30 0.0M
2022-07-11 489.20 500.60 488.65 497.35 0.0M
2022-07-08 497.20 509.00 497.20 507.90 0.0M
2022-07-07 492.10 510.00 492.10 508.90 0.0M
2022-07-06 480.10 486.90 479.10 479.10 0.0M
2022-07-05 500.90 500.90 472.65 472.65 0.0M
2022-07-04 497.45 504.20 497.45 500.10 0.0M
2022-07-01 498.45 505.40 491.15 493.75 0.0M
2022-06-30 517.40 519.10 505.40 508.60 0.0M
2022-06-29 527.20 532.30 526.30 529.50 0.0M
2022-06-28 543.90 546.20 533.50 533.50 0.0M
2022-06-27 528.20 535.00 528.10 528.20 0.0M
2022-06-24 517.30 521.40 512.30 521.40 0.0M
2022-06-23 521.40 528.80 514.10 514.10 0.0M
2022-06-22 541.50 541.50 530.50 530.50 0.0M
2022-06-21 558.40 564.50 558.40 559.60 0.0M
2022-06-20 544.60 553.20 542.20 553.00 0.0M
2022-06-17 560.50 567.00 546.50 546.70 0.0M
2022-06-16 580.70 580.70 561.20 561.20 0.0M
2022-06-15 572.90 584.60 565.40 581.00 0.0M
2022-06-14 582.00 582.00 567.80 568.40 0.0M
2022-06-13 589.40 589.40 570.90 579.30 0.0M
2022-06-10 625.30 625.30 598.20 598.20 0.0M
2022-06-09 634.50 637.50 627.40 627.40 0.0M
2022-06-08 648.90 648.90 636.80 643.10 0.0M
2022-06-07 646.80 653.60 646.80 651.20 0.0M
2022-06-06 639.90 649.90 631.60 647.90 0.0M
2022-06-03 638.40 644.00 634.90 634.90 0.0M
2022-06-02 628.80 642.90 628.80 639.90 0.0M
2022-06-01 635.00 635.00 622.10 625.90 0.0M
2022-05-31 635.90 638.30 629.90 629.90 0.0M
2022-05-30 635.90 636.30 632.30 636.30 0.0M
2022-05-27 625.30 632.90 625.30 632.90 0.0M
2022-05-26 615.90 623.40 615.00 621.90 0.0M
2022-05-25 617.20 620.90 612.50 617.10 0.0M
2022-05-24 608.80 616.50 608.70 608.70 0.0M
2022-05-23 602.00 614.90 602.00 614.90 0.0M
2022-05-20 602.70 605.50 602.00 602.00 0.0M
2022-05-19 584.60 593.00 583.30 593.00 0.0M
2022-05-18 599.80 599.80 594.60 594.60 0.0M
2022-05-17 584.50 604.20 584.50 604.20 0.0M
2022-05-16 567.80 583.60 567.80 579.60 0.0M
2022-05-13 559.60 572.20 559.60 570.70 0.0M
2022-05-12 559.00 563.50 546.40 559.70 0.0M
2022-05-11 574.10 580.40 563.00 580.40 0.0M
2022-05-10 565.50 569.60 558.40 558.40 0.0M
2022-05-09 576.40 578.30 561.00 561.00 0.0M
2022-05-06 590.60 591.40 579.90 585.90 0.0M
2022-05-05 617.60 618.30 594.90 595.10 0.0M
2022-05-04 610.60 610.60 601.00 601.00 0.0M
2022-05-03 612.90 614.70 606.80 613.20 0.0M
2022-05-02 619.70 619.70 609.20 609.20 0.0M
2022-04-29 621.60 628.00 617.80 624.80 0.0M
2022-04-28 618.40 619.20 603.90 607.90 0.0M
2022-04-27 596.00 615.30 595.40 614.20 0.0M
2022-04-26 596.00 597.20 586.10 587.80 0.0M
2022-04-25 619.20 619.20 580.80 582.10 0.0M
2022-04-22 633.20 637.20 619.30 619.30 0.0M
2022-04-21 647.50 650.90 638.90 644.10 0.0M
2022-04-20 676.50 676.50 656.50 660.30 0.0M
2022-04-19 685.00 686.30 674.00 676.00 0.0M
2022-04-14 674.00 680.30 670.70 678.40 0.0M
2022-04-13 668.50 674.20 668.50 672.00 0.0M
2022-04-12 656.10 664.20 656.10 664.20 0.0M
2022-04-11 661.40 665.90 657.60 657.80 0.0M
2022-04-08 662.10 667.80 662.10 667.80 0.0M
2022-04-07 652.00 654.40 651.50 652.20 0.0M
2022-04-06 659.40 659.40 650.00 654.50 0.0M
2022-04-05 653.70 661.90 649.50 661.20 0.0M
2022-04-04 656.10 656.80 654.00 654.00 0.0M
2022-04-01 642.30 656.50 640.00 654.70 0.0M
2022-03-31 645.80 645.90 641.30 641.30 0.0M
2022-03-30 634.50 644.00 633.10 644.00 0.0M
2022-03-29 649.80 652.80 625.10 627.60 0.0M
2022-03-28 655.90 655.90 642.20 643.10 0.0M
2022-03-25 651.60 654.60 646.30 653.60 0.0M
2022-03-24 645.20 650.20 645.20 648.00 0.0M
2022-03-23 645.50 648.80 640.70 647.50 0.0M
2022-03-22 641.50 652.30 641.50 644.50 0.0M
2022-03-21 614.50 638.60 614.50 637.10 0.0M
2022-03-18 613.10 616.20 612.10 614.70 0.0M
2022-03-17 615.00 615.00 603.90 610.20 0.0M
2022-03-16 604.30 605.30 595.00 604.40 0.0M
2022-03-15 585.80 585.80 572.70 584.90 0.0M
2022-03-14 613.50 613.50 596.80 596.80 0.0M
2022-03-11 611.10 621.20 611.10 618.40 0.0M
2022-03-10 589.90 606.20 589.90 606.20 0.0M
2022-03-09 600.70 600.70 581.00 592.20 0.0M
2022-03-08 601.70 606.20 594.60 598.90 0.0M
2022-03-07 623.50 626.10 603.00 603.00 0.0M
2022-03-04 623.80 623.80 600.30 602.80 0.0M
2022-03-03 633.30 638.00 621.20 621.70 0.0M
2022-03-02 609.90 620.50 609.90 616.00 0.0M
2022-03-01 603.10 607.90 595.20 601.20 0.0M
2022-02-28 592.50 595.40 586.80 595.40 0.0M
2022-02-25 576.50 593.20 572.10 591.70 0.0M
2022-02-24 567.00 570.40 563.30 567.30 0.0M
2022-02-23 591.60 594.20 581.70 582.20 0.0M
2022-02-22 571.70 588.60 571.70 584.90 0.0M
2022-02-21 589.60 589.80 577.50 582.50 0.0M
2022-02-18 587.20 587.50 584.60 585.00 0.0M
2022-02-17 590.60 590.60 580.70 580.70 0.0M
2022-02-16 586.30 591.20 586.30 591.20 0.0M
2022-02-15 586.60 594.40 582.50 585.00 0.0M
2022-02-14 582.20 587.50 573.80 587.50 0.0M
2022-02-11 585.50 591.50 585.50 588.50 0.0M
2022-02-10 589.50 591.80 583.80 591.80 0.0M
2022-02-09 580.10 587.20 576.40 586.20 0.0M
2022-02-08 572.60 580.70 572.60 578.70 0.0M
2022-02-07 561.40 569.30 559.80 567.00 0.0M
2022-02-04 565.00 565.00 553.90 556.30 0.0M
2022-02-03 570.70 570.70 560.40 560.40 0.0M
2022-02-02 570.20 570.20 566.50 566.50 0.0M
2022-02-01 556.00 567.60 554.70 567.60 0.0M
2022-01-31 560.60 560.60 548.80 550.60 0.0M
2022-01-28 577.10 577.10 556.20 556.90 0.0M
2022-01-27 559.90 578.50 559.90 576.80 0.0M
2022-01-26 561.90 571.30 561.90 568.20 0.0M
2022-01-25 554.50 555.90 549.00 552.80 0.0M
2022-01-24 566.30 568.90 544.10 544.10 0.0M
2022-01-21 577.90 579.00 574.70 575.50 0.0M
2022-01-20 600.80 601.10 592.60 595.60 0.0M
2022-01-19 578.10 599.20 578.10 595.50 0.0M
2022-01-18 577.30 581.80 571.50 579.40 0.0M
2022-01-17 579.50 580.00 578.20 580.00 0.0M
2022-01-14 579.60 580.40 573.90 574.20 0.0M
2022-01-13 580.70 584.00 578.80 582.50 0.0M
2022-01-12 566.60 581.10 566.60 578.40 0.0M
2022-01-11 561.90 564.90 556.20 559.70 0.0M
2022-01-10 563.20 563.20 555.30 555.30 0.0M
2022-01-07 554.90 562.40 554.90 562.40 0.0M
2022-01-06 548.90 553.60 548.70 548.70 0.0M
2022-01-05 546.60 553.80 546.60 553.80 0.0M
2022-01-04 539.10 545.70 537.70 545.50 0.0M
2022-01-03 540.60 540.60 535.80 535.80 0.0M