Amundi Index Solutions - Amundi S&P 500 UCITS ETF C EUR (AUM5)

AUM5
🏛️ 法国 →
112.18
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
2025-09-26 112.16 112.67 111.87 112.18 0.0M
2025-09-25 111.89 112.22 111.43 112.18 0.0M
2025-09-24 112.02 112.57 111.88 112.23 0.0M
2025-09-23 112.45 112.53 112.24 112.33 0.0M
2025-09-22 112.19 112.37 111.65 112.25 0.0M
2025-09-19 111.57 112.21 111.49 111.88 0.0M
2025-09-18 111.22 111.90 111.06 111.73 0.0M
2025-09-17 110.46 110.60 110.26 110.31 0.0M
2025-09-16 111.23 111.40 110.38 110.47 0.0M
2025-09-15 111.36 111.50 111.00 111.33 0.0M
2025-09-12 111.00 111.39 110.97 111.31 0.0M
2025-09-11 110.80 111.16 110.45 111.13 0.0M
2025-09-10 110.60 110.80 110.30 110.38 0.0M
2025-09-09 109.53 109.78 109.44 109.69 0.0M
2025-09-08 109.62 109.76 109.40 109.68 0.0M
2025-09-05 110.57 110.57 108.66 109.06 0.0M
2025-09-04 109.64 110.13 109.60 110.10 0.0M
2025-09-03 109.36 109.61 109.01 109.09 0.0M
2025-09-02 109.26 109.57 108.23 108.27 0.0M
2025-09-01 109.11 109.44 109.05 109.44 0.0M
2025-08-29 110.24 110.25 109.05 109.21 0.0M
2025-08-28 110.22 110.48 109.70 109.92 0.0M
2025-08-27 110.22 110.66 110.19 110.45 0.0M
2025-08-26 109.49 109.68 109.14 109.33 0.0M
2025-08-25 109.11 109.51 109.03 109.43 0.0M
2025-08-22 108.66 109.51 108.65 109.39 0.0M
2025-08-21 108.87 108.87 108.21 108.81 0.0M
2025-08-20 108.81 108.90 107.65 108.31 0.0M
2025-08-19 109.16 109.42 108.93 109.12 0.0M
2025-08-18 109.06 109.35 108.88 109.23 0.0M
2025-08-15 109.93 109.93 108.90 109.04 0.0M
2025-08-14 109.29 109.72 109.00 109.56 0.0M
2025-08-13 109.10 109.44 108.93 108.96 0.0M
2025-08-12 108.69 109.14 108.40 108.88 0.0M
2025-08-11 108.60 109.03 108.40 108.90 0.0M
2025-08-08 107.82 108.31 107.76 108.09 0.0M
2025-08-07 107.73 108.44 107.68 107.74 0.0M
2025-08-06 108.02 108.16 107.11 107.72 0.0M
2025-08-05 108.65 108.80 107.55 107.55 0.0M
2025-08-04 106.94 107.98 106.94 107.91 0.0M
2025-08-01 109.33 109.34 106.26 106.74 0.0M
2025-07-31 110.89 111.30 110.18 110.44 0.0M
2025-07-30 109.11 110.08 109.02 109.86 0.0M
2025-07-29 109.56 109.93 109.25 109.29 0.0M
2025-07-28 108.29 108.77 108.20 108.77 0.0M
2025-07-25 107.24 107.60 107.12 107.49 0.0M
2025-07-24 106.98 107.20 106.75 107.07 0.0M
2025-07-23 106.52 106.84 106.48 106.73 0.0M
2025-07-22 106.65 106.76 106.09 106.16 0.0M
2025-07-21 107.14 107.28 106.83 106.93 0.0M
2025-07-18 107.41 107.41 106.77 106.85 0.0M
2025-07-17 106.97 107.27 106.75 107.22 0.0M
2025-07-16 105.85 106.81 105.04 105.04 0.0M
2025-07-15 106.44 106.81 106.29 106.81 0.0M
2025-07-14 105.46 105.91 105.27 105.91 0.0M
2025-07-11 105.97 105.98 105.30 105.70 0.0M
2025-07-10 105.23 106.27 105.14 106.27 0.0M
2025-07-09 104.99 105.86 104.88 105.45 0.0M
2025-07-08 104.88 105.42 104.80 105.08 0.0M
2025-07-07 105.12 105.60 105.00 105.08 0.0M
2025-07-04 104.94 104.94 104.60 104.71 0.0M
2025-07-03 104.40 105.59 104.31 105.47 0.0M
2025-07-02 104.34 104.43 103.85 104.21 0.0M
2025-07-01 104.02 104.02 103.35 103.92 0.0M
2025-06-30 104.34 104.56 103.95 104.09 0.0M
2025-06-27 103.84 104.27 103.60 104.19 0.0M
2025-06-26 103.24 103.62 102.95 103.44 0.0M
2025-06-25 103.77 104.08 103.50 103.53 0.0M
2025-06-24 103.59 103.64 103.18 103.44 0.0M
2025-06-23 102.31 103.00 102.31 102.46 0.0M
2025-06-20 102.35 103.02 102.20 102.53 0.0M
2025-06-19 102.81 102.90 101.87 102.12 0.0M
2025-06-18 102.81 103.35 102.77 102.98 0.0M
2025-06-17 102.69 103.20 102.33 102.95 0.0M
2025-06-16 102.50 103.08 102.30 103.05 0.0M
2025-06-13 102.10 103.29 101.91 102.68 0.0M
2025-06-12 103.17 103.21 101.80 102.94 0.0M
2025-06-11 104.25 104.50 103.95 104.00 0.0M
2025-06-10 104.05 104.20 103.70 103.95 0.0M
2025-06-09 103.67 104.10 103.61 103.81 0.0M
2025-06-06 103.10 104.22 102.98 103.84 0.0M
2025-06-05 103.31 103.70 102.34 103.41 0.0M
2025-06-04 103.61 103.83 103.27 103.39 0.0M
2025-06-03 102.27 103.44 102.00 103.44 0.0M
2025-06-02 101.78 102.17 101.20 101.79 0.0M
2025-05-30 102.69 103.00 102.07 102.46 0.0M
2025-05-29 104.59 104.95 102.50 102.61 0.0M
2025-05-28 103.22 103.70 102.88 103.23 0.0M
2025-05-27 101.97 102.76 101.72 102.76 0.0M
2025-05-26 101.57 102.00 101.55 101.83 0.0M
2025-05-23 101.90 102.00 100.16 100.99 0.0M
2025-05-22 102.10 102.51 101.43 102.26 0.0M
2025-05-21 103.05 103.20 102.37 103.20 0.0M
2025-05-20 104.14 104.65 104.00 104.21 0.0M
2025-05-19 103.73 104.25 102.85 104.10 0.1M
2025-05-16 104.05 104.90 103.99 104.90 0.0M
2025-05-15 103.29 104.10 102.92 104.10 0.0M
2025-05-14 103.87 104.03 103.00 103.79 0.1M
2025-05-13 103.34 104.30 103.22 104.05 0.0M
2025-05-12 102.24 104.03 102.20 103.10 0.0M
2025-05-09 99.47 99.75 98.68 99.26 0.0M
2025-05-08 99.15 99.58 98.34 99.47 0.0M
2025-05-07 97.74 98.00 97.21 97.51 0.0M
2025-05-06 98.11 98.16 97.00 97.97 0.0M
2025-05-05 98.34 98.66 97.80 98.60 0.0M
2025-05-02 98.07 98.82 97.67 98.65 0.0M
2025-04-30 96.15 96.39 94.40 95.97 0.0M
2025-04-29 95.69 96.10 95.07 95.62 0.0M
2025-04-28 95.89 96.30 95.10 95.17 0.0M
2025-04-25 95.88 95.92 94.70 95.07 0.0M
2025-04-24 93.01 94.75 92.35 94.55 0.0M
2025-04-23 93.01 95.00 92.83 93.76 0.0M
2025-04-22 89.36 90.54 88.96 90.50 0.0M
2025-04-17 92.24 93.00 91.18 91.73 0.0M
2025-04-16 92.56 93.60 92.00 93.07 0.0M
2025-04-15 94.23 95.00 93.54 94.57 0.0M
2025-04-14 93.66 95.20 93.53 93.94 0.0M
2025-04-11 92.55 92.55 90.00 91.37 0.0M
2025-04-10 97.55 97.56 92.54 92.54 0.2M
2025-04-09 89.40 90.26 86.70 88.89 0.1M
2025-04-08 92.30 95.09 92.12 93.37 0.0M
2025-04-07 86.25 94.36 86.00 90.13 0.1M
2025-04-04 95.72 96.21 91.95 92.72 0.1M
2025-04-03 98.59 99.12 96.00 97.09 0.1M
2025-04-02 102.70 102.75 101.48 102.75 0.0M
2025-04-01 102.29 102.81 101.34 102.75 0.0M
2025-03-31 100.66 101.24 100.05 101.13 0.0M
2025-03-28 103.57 104.10 101.71 101.76 0.0M
2025-03-27 104.47 104.69 103.61 104.28 0.0M
2025-03-26 105.44 105.72 104.60 104.68 0.0M
2025-03-25 105.17 105.41 104.91 105.09 0.0M
2025-03-24 103.95 105.18 103.89 105.12 0.0M
2025-03-21 102.77 102.89 101.87 102.76 0.0M
2025-03-20 103.17 103.96 102.30 102.97 0.0M
2025-03-19 101.37 102.65 101.36 102.47 0.0M
2025-03-18 101.99 102.29 100.95 101.25 0.0M
2025-03-17 101.50 102.40 101.37 101.85 0.0M
2025-03-14 100.86 101.96 100.50 101.57 0.0M
2025-03-13 100.86 101.79 100.28 100.43 0.0M
2025-03-12 100.92 102.03 100.10 101.37 0.0M
2025-03-11 101.69 101.94 100.10 100.37 0.0M
2025-03-10 104.26 104.31 102.37 102.67 0.0M
2025-03-07 104.60 104.65 103.10 103.17 0.0M
2025-03-06 106.00 106.11 104.44 105.38 0.0M
2025-03-05 107.30 107.34 104.95 105.07 0.0M
2025-03-04 109.81 109.86 107.24 107.41 0.1M
2025-03-03 112.82 112.91 111.10 111.33 0.0M
2025-02-28 111.17 111.68 110.66 111.33 0.0M
2025-02-27 112.36 113.01 111.80 112.73 0.0M
2025-02-26 112.06 112.74 111.84 112.33 0.0M
2025-02-25 112.42 112.59 110.78 110.85 0.0M
2025-02-24 113.29 113.69 112.48 113.21 0.0M
2025-02-21 114.65 115.17 114.14 114.58 0.0M
2025-02-20 115.53 115.70 114.39 114.55 0.0M
2025-02-19 115.47 115.84 115.21 115.82 0.0M
2025-02-18 115.30 115.60 114.96 115.11 0.0M
2025-02-17 114.89 115.09 114.85 115.02 0.0M
2025-02-14 115.05 115.07 114.44 114.54 0.0M
2025-02-13 114.29 114.92 114.00 114.77 0.0M
2025-02-12 115.02 115.19 114.20 114.39 0.0M
2025-02-11 115.38 115.46 115.00 115.29 0.0M
2025-02-10 115.25 115.73 115.10 115.61 0.0M
2025-02-07 115.08 115.60 114.70 115.10 0.0M
2025-02-06 114.98 115.40 114.97 115.17 0.0M
2025-02-05 113.56 113.86 113.20 113.86 0.0M
2025-02-04 114.15 114.42 113.65 114.42 0.0M
2025-02-03 114.23 114.54 113.57 114.47 0.0M
2025-01-31 115.12 115.88 115.12 115.51 0.0M
2025-01-30 114.42 115.00 113.64 114.05 0.0M
2025-01-29 114.61 114.85 113.94 114.13 0.0M
2025-01-28 113.42 114.19 113.00 113.84 0.0M
2025-01-27 112.81 112.85 110.75 112.06 0.1M
2025-01-24 114.82 114.89 114.26 114.42 0.0M
2025-01-23 114.89 115.31 114.64 115.15 0.0M
2025-01-22 114.54 115.03 114.16 115.03 0.0M
2025-01-21 113.88 114.55 113.75 113.83 0.1M
2025-01-20 114.41 114.51 113.50 113.84 0.0M
2025-01-17 113.65 114.80 113.57 114.56 0.0M
2025-01-16 114.04 114.10 113.40 113.48 0.0M
2025-01-15 111.39 113.40 111.37 113.29 0.0M
2025-01-14 112.29 112.50 111.24 111.42 0.0M
2025-01-13 111.59 112.00 110.96 111.62 0.0M
2025-01-10 112.66 112.91 111.41 111.66 0.0M
2025-01-09 112.55 112.86 112.39 112.84 0.0M
2025-01-08 112.62 112.98 112.20 112.72 0.0M
2025-01-07 112.69 113.37 112.46 112.71 0.0M
2025-01-06 113.21 113.83 112.73 113.75 0.0M
2025-01-03 112.49 113.09 112.19 113.06 0.0M
2025-01-02 112.25 113.23 112.10 113.16 0.0M