Amundi MSCI AC Asia Pacific Ex Japan UCITS ETF Acc (AEJ)

AEJ
🏛️ 法国 →
78.85
最后更新: 2025-10-03
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
2022-12-30 58.39 58.40 58.02 58.02 0.0M
2022-12-29 58.06 58.72 58.06 58.68 0.0M
2022-12-28 58.46 58.75 57.98 58.17 0.0M
2022-12-27 58.68 58.81 58.39 58.75 0.0M
2022-12-23 58.22 58.22 57.91 57.91 0.0M
2022-12-22 58.76 58.87 58.12 58.12 0.0M
2022-12-21 57.93 58.57 57.93 58.49 0.0M
2022-12-20 57.92 58.13 57.76 58.04 0.0M
2022-12-19 58.63 58.94 58.43 58.43 0.0M
2022-12-16 58.62 58.64 58.23 58.64 0.0M
2022-12-15 58.97 59.08 58.28 58.28 0.0M
2022-12-14 60.00 60.00 59.72 59.81 0.0M
2022-12-13 59.74 60.56 59.74 60.05 0.0M
2022-12-12 59.72 59.72 59.33 59.33 0.0M
2022-12-09 60.26 60.31 60.05 60.26 0.0M
2022-12-08 59.53 59.99 59.53 59.76 0.0M
2022-12-07 59.31 59.31 58.65 59.22 0.0M
2022-12-06 59.99 60.15 59.68 59.95 0.0M
2022-12-05 60.83 60.83 59.90 59.96 0.0M
2022-12-02 59.89 60.34 59.88 60.34 0.0M
2022-12-01 60.58 60.60 60.22 60.22 0.0M
2022-11-30 59.93 60.49 59.93 60.49 0.0M
2022-11-29 59.06 59.24 59.06 59.06 0.0M
2022-11-28 57.52 57.98 57.43 57.97 0.0M
2022-11-25 58.15 58.22 57.97 57.97 0.0M
2022-11-24 58.39 58.48 58.29 58.48 0.0M
2022-11-23 57.99 58.14 57.99 58.14 0.0M
2022-11-22 57.92 58.14 57.86 58.10 0.0M
2022-11-21 58.13 58.31 58.09 58.09 0.0M
2022-11-18 58.47 58.62 58.37 58.48 0.0M
2022-11-17 58.51 58.76 57.92 58.76 0.0M
2022-11-16 59.17 59.17 58.35 58.50 0.0M
2022-11-15 59.19 59.82 58.94 59.79 0.0M
2022-11-14 58.26 58.30 58.26 58.28 0.0M
2022-11-11 58.23 58.30 58.02 58.09 0.0M
2022-11-10 55.71 57.28 55.70 57.28 0.0M
2022-11-09 56.58 56.71 56.16 56.16 0.0M
2022-11-08 56.54 56.81 56.54 56.80 0.0M
2022-11-07 56.45 56.85 56.45 56.54 0.0M
2022-11-04 56.42 56.71 56.42 56.47 0.0M
2022-11-03 54.88 55.33 54.88 55.33 0.0M
2022-11-02 55.55 55.60 54.93 55.14 0.0M
2022-11-01 54.97 55.12 54.97 55.12 0.0M
2022-10-31 53.50 53.86 53.18 53.86 0.0M
2022-10-28 53.03 53.56 53.03 53.56 0.0M
2022-10-27 53.66 54.39 53.57 54.39 0.0M
2022-10-26 53.52 54.16 53.52 54.16 0.0M
2022-10-25 53.45 53.51 53.18 53.42 0.0M
2022-10-24 53.75 53.90 53.08 53.17 0.0M
2022-10-21 55.10 55.24 54.83 55.24 0.0M
2022-10-20 54.98 55.56 54.98 55.56 0.0M
2022-10-19 55.43 55.52 55.07 55.12 0.0M
2022-10-18 55.80 55.82 55.45 55.45 0.0M
2022-10-17 55.59 56.14 55.50 56.00 0.0M
2022-10-14 56.18 56.18 55.40 55.40 0.0M
2022-10-13 55.53 55.70 54.91 55.52 0.0M
2022-10-12 56.18 56.29 55.85 55.85 0.0M
2022-10-11 56.06 56.06 55.80 56.01 0.0M
2022-10-10 56.89 57.11 56.73 56.73 0.0M
2022-10-07 57.99 58.11 57.44 57.44 0.0M
2022-10-06 58.29 58.39 58.06 58.39 0.0M
2022-10-05 58.11 58.11 57.90 58.05 0.0M
2022-10-04 57.15 57.81 57.15 57.81 0.0M
2022-10-03 56.03 56.67 55.93 56.63 0.0M
2022-09-30 56.43 56.82 56.43 56.82 0.0M
2022-09-29 57.23 57.29 56.54 56.54 0.0M
2022-09-28 57.78 58.25 57.59 58.25 0.0M
2022-09-27 58.88 58.88 58.64 58.64 0.0M
2022-09-26 58.57 59.03 58.37 58.91 0.0M
2022-09-23 59.16 59.16 58.50 58.66 0.0M
2022-09-22 59.21 59.42 59.21 59.36 0.0M
2022-09-21 59.93 60.08 59.81 60.06 0.0M
2022-09-20 60.25 60.25 60.07 60.11 0.0M
2022-09-19 59.82 60.08 59.66 59.87 0.0M
2022-09-16 60.25 60.37 59.85 59.85 0.0M
2022-09-15 61.42 61.42 60.81 60.81 0.0M
2022-09-14 61.43 61.43 61.12 61.12 0.0M
2022-09-13 61.99 62.09 61.45 61.45 0.0M
2022-09-12 61.58 62.16 61.58 62.16 0.0M
2022-09-09 61.46 61.95 61.46 61.85 0.0M
2022-09-08 61.02 61.34 60.80 61.34 0.0M
2022-09-07 61.12 61.25 61.02 61.09 0.0M
2022-09-06 61.87 61.87 61.52 61.52 0.0M
2022-09-05 61.94 62.04 61.89 62.04 0.0M
2022-09-02 61.72 62.02 61.72 62.02 0.0M
2022-09-01 62.13 62.18 61.95 62.18 0.0M
2022-08-31 63.16 63.16 62.50 62.50 0.0M
2022-08-30 63.21 63.37 62.30 62.30 0.0M
2022-08-29 63.31 63.31 62.85 63.08 0.0M
2022-08-26 64.39 64.39 63.88 63.88 0.0M
2022-08-25 63.79 64.25 63.79 64.25 0.0M
2022-08-24 63.07 63.45 62.91 63.45 0.0M
2022-08-23 63.15 63.35 63.02 63.13 0.0M
2022-08-22 63.17 63.27 62.99 63.27 0.0M
2022-08-19 63.42 63.44 62.97 62.97 0.0M
2022-08-18 63.05 63.38 62.98 63.38 0.0M
2022-08-17 63.66 63.66 63.24 63.24 0.0M
2022-08-16 63.58 63.84 63.45 63.59 0.0M
2022-08-15 63.26 63.50 63.12 63.50 0.0M
2022-08-12 62.80 63.19 62.47 63.19 0.0M
2022-08-11 62.58 62.83 62.44 62.82 0.0M
2022-08-10 61.80 62.06 61.66 62.06 0.0M
2022-08-09 62.73 62.73 62.20 62.31 0.0M
2022-08-08 62.81 62.97 62.59 62.71 0.0M
2022-08-05 62.81 62.96 62.65 62.74 0.0M
2022-08-04 62.39 62.86 62.39 62.52 0.0M
2022-08-03 62.04 62.54 61.72 62.54 0.0M
2022-08-02 61.27 62.05 61.09 62.05 0.0M
2022-08-01 62.18 62.21 61.89 61.90 0.0M
2022-07-29 62.06 62.35 62.06 62.29 0.0M
2022-07-28 62.60 63.00 62.60 62.83 0.0M
2022-07-27 62.33 62.68 62.33 62.68 0.0M
2022-07-26 62.27 62.61 62.19 62.19 0.0M
2022-07-25 61.82 62.00 61.79 62.00 0.0M
2022-07-22 62.13 62.56 61.95 62.03 0.0M
2022-07-21 61.87 62.21 61.87 62.21 0.0M
2022-07-20 61.88 62.06 61.74 62.06 0.0M
2022-07-19 61.55 61.86 61.29 61.86 0.0M
2022-07-18 61.99 62.24 61.86 61.92 0.0M
2022-07-15 61.27 61.35 61.15 61.35 0.0M
2022-07-14 62.08 62.08 61.28 61.28 0.0M
2022-07-13 62.30 62.30 61.62 61.62 0.0M
2022-07-12 61.73 62.10 61.73 62.10 0.0M
2022-07-11 61.74 62.23 61.74 61.90 0.0M
2022-07-08 62.68 63.24 62.68 63.24 0.0M
2022-07-07 62.05 63.16 62.05 63.14 0.0M
2022-07-06 61.03 61.60 61.03 61.45 0.0M
2022-07-05 60.99 61.10 60.62 60.78 0.0M
2022-07-04 60.37 60.92 60.37 60.92 0.0M
2022-07-01 60.04 60.86 60.04 60.86 0.0M
2022-06-30 60.88 60.88 60.71 60.75 0.0M
2022-06-29 61.03 61.33 60.97 61.25 0.0M
2022-06-28 62.03 62.03 61.65 61.73 0.0M
2022-06-27 61.65 61.83 61.25 61.25 0.0M
2022-06-24 60.66 61.12 60.62 61.12 0.0M
2022-06-23 59.54 60.03 59.54 59.97 0.0M
2022-06-22 59.82 59.82 59.35 59.65 0.0M
2022-06-21 60.47 60.77 60.35 60.70 0.0M
2022-06-20 59.81 60.09 59.80 60.09 0.0M
2022-06-17 59.92 60.41 59.92 59.95 0.0M
2022-06-16 60.84 60.84 59.27 59.50 0.0M
2022-06-15 60.81 61.44 60.81 61.44 0.0M
2022-06-14 61.25 61.25 60.67 61.14 0.0M
2022-06-13 61.46 61.46 60.30 60.30 0.0M
2022-06-10 62.59 62.67 61.89 61.89 0.0M
2022-06-09 62.72 63.34 62.45 62.45 0.0M
2022-06-08 63.27 63.29 62.90 63.17 0.0M
2022-06-07 62.43 62.68 62.40 62.67 0.0M
2022-06-06 62.50 63.03 62.50 63.03 0.0M
2022-06-03 62.89 62.89 62.14 62.14 0.0M
2022-06-02 62.39 62.82 62.21 62.82 0.0M
2022-06-01 62.61 62.61 62.42 62.42 0.0M
2022-05-31 62.58 63.14 62.58 62.58 0.0M
2022-05-30 62.19 62.25 62.08 62.25 0.0M
2022-05-27 60.57 61.70 60.57 61.70 0.0M
2022-05-26 59.64 60.48 59.64 60.48 0.0M
2022-05-25 60.10 60.16 59.67 60.00 0.0M
2022-05-24 59.82 60.03 59.26 59.26 0.0M
2022-05-23 61.33 61.33 60.93 61.21 0.0M
2022-05-20 61.41 61.77 61.10 61.20 0.0M
2022-05-19 60.53 60.75 60.28 60.75 0.0M
2022-05-18 61.43 61.43 60.93 60.93 0.0M
2022-05-17 61.57 61.79 61.16 61.44 0.0M
2022-05-16 60.67 60.82 60.61 60.77 0.0M
2022-05-13 60.38 60.93 60.33 60.84 0.0M
2022-05-12 58.57 59.59 58.57 59.46 0.0M
2022-05-11 59.96 60.29 59.87 59.96 0.0M
2022-05-10 59.82 59.92 59.04 59.18 0.0M
2022-05-09 60.38 60.38 59.21 59.21 0.0M
2022-05-06 61.54 61.54 60.60 61.03 0.0M
2022-05-05 63.44 63.44 62.01 62.01 0.0M
2022-05-04 63.32 63.32 62.64 62.64 0.0M
2022-05-03 63.57 63.57 63.34 63.54 0.0M
2022-05-02 63.29 63.29 62.72 62.92 0.0M
2022-04-29 64.13 64.21 63.80 63.80 0.0M
2022-04-28 62.70 62.87 62.36 62.42 0.0M
2022-04-27 61.48 61.81 61.48 61.75 0.0M
2022-04-26 61.49 61.52 60.88 60.88 0.0M
2022-04-25 60.59 61.05 60.59 61.00 0.0M
2022-04-22 62.33 62.69 62.22 62.22 0.0M
2022-04-21 62.80 62.81 62.57 62.60 0.0M
2022-04-20 63.51 63.70 63.21 63.31 0.0M
2022-04-19 63.68 63.68 63.17 63.58 0.0M
2022-04-14 64.25 64.45 64.04 64.30 0.0M
2022-04-13 64.31 64.42 64.20 64.42 0.0M
2022-04-12 63.54 64.18 63.54 64.18 0.0M
2022-04-11 63.48 63.69 63.41 63.67 0.0M
2022-04-08 64.84 65.03 64.84 64.84 0.0M
2022-04-07 64.75 64.82 64.04 64.04 0.0M
2022-04-06 65.77 65.77 64.74 64.74 0.0M
2022-04-05 66.28 66.47 65.77 65.77 0.0M
2022-04-04 65.23 66.07 65.21 66.07 0.0M
2022-04-01 64.11 64.92 64.11 64.52 0.0M
2022-03-31 63.81 64.10 63.62 63.79 0.0M
2022-03-30 64.62 64.62 64.14 64.44 0.0M
2022-03-29 64.18 64.43 64.10 64.43 0.0M
2022-03-28 63.90 64.22 63.90 63.92 0.0M
2022-03-25 63.58 63.91 63.50 63.85 0.0M
2022-03-24 64.54 64.58 64.05 64.43 0.0M
2022-03-23 64.52 64.65 64.30 64.65 0.0M
2022-03-22 64.26 64.69 64.22 64.50 0.0M
2022-03-21 63.10 63.48 63.04 63.36 0.0M
2022-03-18 63.22 64.39 63.17 64.39 0.0M
2022-03-17 63.33 63.42 62.78 62.78 0.0M
2022-03-16 61.30 62.77 61.30 62.63 0.0M
2022-03-15 58.12 59.28 57.69 59.28 0.0M
2022-03-14 60.36 60.36 59.73 59.73 0.0M
2022-03-11 61.78 61.80 61.16 61.16 0.0M
2022-03-10 62.24 62.24 61.36 61.41 0.0M
2022-03-09 61.58 62.21 61.58 61.91 0.0M
2022-03-08 61.46 61.87 61.35 61.35 0.0M
2022-03-07 62.67 62.84 62.47 62.47 0.0M
2022-03-04 63.89 63.95 63.50 63.54 0.0M
2022-03-03 64.49 64.66 64.16 64.16 0.0M
2022-03-02 64.08 64.59 64.08 64.59 0.0M
2022-03-01 64.55 64.60 63.98 64.30 0.0M
2022-02-28 63.88 64.16 63.55 64.11 0.0M
2022-02-25 63.63 64.03 63.44 63.91 0.0M
2022-02-24 62.87 62.92 62.34 62.84 0.0M
2022-02-23 65.07 65.07 64.50 64.50 0.0M
2022-02-22 64.41 64.69 64.41 64.68 0.0M
2022-02-21 65.34 65.34 65.01 65.11 0.0M
2022-02-18 65.68 65.75 65.33 65.33 0.0M
2022-02-17 66.11 66.30 65.97 66.16 0.0M
2022-02-16 65.99 66.12 65.73 65.90 0.0M
2022-02-15 65.22 65.80 65.22 65.74 0.0M
2022-02-14 65.27 65.27 64.80 65.04 0.0M
2022-02-11 65.94 66.21 65.67 65.99 0.0M
2022-02-10 66.09 66.42 66.07 66.08 0.0M
2022-02-09 65.60 66.15 65.58 66.12 0.0M
2022-02-08 64.45 65.07 64.42 65.07 0.0M
2022-02-07 64.41 64.50 64.31 64.44 0.0M
2022-02-04 64.47 64.67 63.98 64.17 0.0M
2022-02-03 65.19 65.19 64.19 64.38 0.0M
2022-02-02 65.63 65.96 65.25 65.31 0.0M
2022-02-01 65.36 65.74 65.11 65.74 0.0M
2022-01-31 64.62 65.15 64.48 65.07 0.0M
2022-01-28 63.99 63.99 63.18 63.59 0.0M
2022-01-27 63.70 64.58 63.70 64.58 0.0M
2022-01-26 64.99 65.22 64.99 65.07 0.0M
2022-01-25 64.57 64.95 64.57 64.81 0.0M
2022-01-24 65.93 65.93 64.25 64.35 0.0M
2022-01-21 66.63 66.63 66.60 66.63 0.0M
2022-01-20 67.21 67.89 67.21 67.89 0.0M
2022-01-19 66.14 67.04 66.14 66.58 0.0M
2022-01-18 66.61 66.69 66.50 66.60 0.0M
2022-01-17 66.79 67.21 66.79 67.21 0.0M
2022-01-14 66.58 67.13 66.58 67.00 0.0M
2022-01-13 67.36 67.59 67.25 67.41 0.0M
2022-01-12 67.50 67.83 67.50 67.70 0.0M
2022-01-11 66.59 67.18 66.53 67.18 0.0M
2022-01-10 66.63 66.65 65.82 66.07 0.0M
2022-01-07 66.29 66.29 66.10 66.10 0.0M
2022-01-06 65.93 66.20 65.87 66.01 0.0M
2022-01-05 66.39 66.72 66.34 66.56 0.0M
2022-01-04 67.06 67.33 67.06 67.10 0.0M
2022-01-03 66.60 67.07 66.60 67.07 0.0M