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

AEJ
🏛️ 法国 →
76.55
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
2023-12-29 59.58 59.69 59.35 59.38 0.0M
2023-12-28 59.55 59.66 59.27 59.60 0.0M
2023-12-27 58.63 58.91 58.50 58.50 0.0M
2023-12-22 58.06 58.48 58.05 58.48 0.0M
2023-12-21 58.59 58.63 58.53 58.63 0.0M
2023-12-20 58.74 58.74 58.47 58.47 0.0M
2023-12-19 58.54 58.81 58.52 58.81 0.0M
2023-12-18 58.71 58.77 58.33 58.33 0.0M
2023-12-15 58.52 58.92 58.52 58.92 0.0M
2023-12-14 58.41 58.50 58.29 58.43 0.0M
2023-12-13 57.85 57.94 57.73 57.73 0.0M
2023-12-12 58.20 58.21 57.84 57.96 0.0M
2023-12-11 57.89 58.07 57.72 58.07 0.0M
2023-12-08 57.87 58.04 57.80 57.87 0.0M
2023-12-07 57.64 57.74 57.57 57.74 0.0M
2023-12-06 57.87 57.96 57.79 57.83 0.0M
2023-12-05 57.29 57.44 57.14 57.44 0.0M
2023-12-04 57.80 57.99 57.70 57.70 0.0M
2023-12-01 57.54 57.83 57.54 57.90 0.0M
2023-11-30 57.58 57.70 57.58 57.70 0.0M
2023-11-29 57.18 57.49 57.18 57.35 0.0M
2023-11-28 57.38 57.55 57.28 57.55 0.0M
2023-11-27 57.21 57.34 57.21 57.22 0.0M
2023-11-24 57.53 57.58 57.42 57.58 0.0M
2023-11-23 58.08 58.08 57.92 57.92 0.0M
2023-11-22 57.63 57.96 57.63 57.86 0.0M
2023-11-21 57.81 57.81 57.68 57.72 0.0M
2023-11-20 57.63 57.86 57.62 57.86 0.0M
2023-11-17 57.51 57.73 57.44 57.44 0.0M
2023-11-16 57.88 57.97 57.43 57.43 0.0M
2023-11-15 57.99 58.49 57.99 58.49 0.0M
2023-11-14 57.05 57.74 57.02 57.61 0.0M
2023-11-13 57.05 57.42 57.05 57.42 0.0M
2023-11-10 56.79 57.03 56.71 56.92 0.0M
2023-11-09 57.25 57.38 57.18 57.37 0.0M
2023-11-08 57.43 57.43 57.36 57.36 0.0M
2023-11-07 57.29 57.76 57.29 57.65 0.0M
2023-11-06 58.01 58.04 57.81 57.81 0.0M
2023-11-03 57.19 57.35 56.98 57.33 0.0M
2023-11-02 56.36 56.75 56.36 56.74 0.0M
2023-11-01 55.55 55.96 55.55 55.97 0.0M
2023-10-31 55.38 55.44 55.18 55.38 0.0M
2023-10-30 56.20 56.31 55.86 55.83 0.0M
2023-10-27 55.97 56.11 55.97 55.60 0.0M
2023-10-26 55.34 55.59 55.34 55.68 0.0M
2023-10-25 55.97 56.08 55.96 56.01 0.0M
2023-10-24 55.43 56.54 55.43 56.54 0.0M
2023-10-23 55.50 55.58 55.25 55.58 0.0M
2023-10-20 56.21 56.25 55.81 55.81 0.0M
2023-10-19 56.88 56.88 56.69 56.76 0.0M
2023-10-18 57.58 57.58 57.29 57.29 0.0M
2023-10-17 58.08 58.08 57.72 57.84 0.0M
2023-10-16 57.73 58.17 57.66 58.17 0.0M
2023-10-13 58.26 58.26 58.03 58.03 0.0M
2023-10-12 58.73 58.75 58.39 58.38 0.0M
2023-10-11 58.28 58.58 58.17 58.34 0.0M
2023-10-10 57.73 58.20 57.73 58.20 0.0M
2023-10-09 57.50 57.51 57.33 57.42 0.0M
2023-10-06 57.35 57.55 57.31 57.55 0.0M
2023-10-05 57.02 57.04 56.76 56.76 0.0M
2023-10-04 56.88 56.97 56.75 56.75 0.0M
2023-10-03 57.39 57.39 57.15 57.16 0.0M
2023-10-02 57.78 57.89 57.64 57.64 0.0M
2023-09-29 58.21 58.22 57.75 57.75 0.0M
2023-09-28 57.63 57.63 57.36 57.52 0.0M
2023-09-27 57.53 57.87 57.49 57.71 0.0M
2023-09-26 57.51 57.53 57.33 57.37 0.0M
2023-09-25 57.75 58.08 57.62 58.08 0.0M
2023-09-22 57.91 58.18 57.91 58.00 0.0M
2023-09-21 57.60 57.60 57.15 57.15 0.0M
2023-09-20 58.26 58.39 58.26 58.39 0.0M
2023-09-19 58.56 58.71 58.33 58.33 0.0M
2023-09-18 58.96 58.96 58.62 58.64 0.0M
2023-09-15 59.52 59.59 58.94 58.94 0.0M
2023-09-14 58.66 59.23 58.62 59.23 0.0M
2023-09-13 58.27 58.48 58.16 58.48 0.0M
2023-09-12 58.49 58.50 58.40 58.50 0.0M
2023-09-11 58.39 58.52 58.38 58.38 0.0M
2023-09-08 58.12 58.22 58.07 58.07 0.0M
2023-09-07 58.23 58.26 58.20 58.26 0.0M
2023-09-06 58.78 58.80 58.65 58.80 0.0M
2023-09-05 58.81 59.09 58.66 59.09 0.0M
2023-09-04 59.35 59.36 59.16 59.23 0.0M
2023-09-01 58.25 58.93 58.25 58.93 0.0M
2023-08-31 57.76 58.25 57.76 58.00 0.0M
2023-08-30 58.12 58.12 57.95 58.02 0.0M
2023-08-29 58.22 58.45 58.16 58.45 0.0M
2023-08-28 57.52 57.98 57.52 57.94 0.0M
2023-08-25 57.34 57.34 57.30 57.30 0.0M
2023-08-24 57.85 57.85 57.20 57.20 0.0M
2023-08-23 56.90 57.26 56.86 57.26 0.0M
2023-08-22 56.43 56.75 56.43 56.55 0.0M
2023-08-21 56.23 56.24 56.14 56.14 0.0M
2023-08-18 56.75 56.75 56.37 56.47 0.0M
2023-08-17 57.25 57.39 57.03 57.03 0.0M
2023-08-16 57.08 57.21 56.89 56.95 0.0M
2023-08-15 57.77 57.77 57.50 57.27 0.0M
2023-08-14 57.81 57.85 57.69 57.85 0.0M
2023-08-11 58.37 58.37 58.15 57.89 0.0M
2023-08-10 58.80 59.25 58.71 58.94 0.0M
2023-08-09 59.02 59.02 58.65 58.65 0.0M
2023-08-08 58.65 58.74 58.51 58.51 0.0M
2023-08-07 59.47 59.52 59.09 59.09 0.0M
2023-08-04 59.58 59.73 59.43 59.46 0.0M
2023-08-03 59.51 59.75 59.51 59.75 0.0M
2023-08-02 59.52 59.70 59.43 59.43 0.0M
2023-08-01 60.99 61.07 60.62 60.62 0.0M
2023-07-31 60.95 61.06 60.82 61.06 0.0M
2023-07-28 60.71 60.99 60.71 60.99 0.0M
2023-07-27 60.09 60.59 60.00 60.43 0.0M
2023-07-26 59.80 59.93 59.57 59.93 0.0M
2023-07-25 59.74 60.08 59.68 59.94 0.0M
2023-07-24 58.19 59.31 58.19 59.24 0.0M
2023-07-21 58.50 58.64 58.34 58.41 0.0M
2023-07-20 58.28 58.35 58.28 58.35 0.0M
2023-07-19 58.40 58.53 58.33 58.53 0.0M
2023-07-18 58.33 58.51 58.24 58.49 0.0M
2023-07-17 58.67 58.68 58.48 58.68 0.0M
2023-07-14 59.12 59.12 58.83 58.96 0.0M
2023-07-13 58.94 59.18 58.92 59.18 0.0M
2023-07-12 58.20 58.73 58.20 58.73 0.0M
2023-07-11 57.83 57.98 57.81 57.97 0.0M
2023-07-10 57.31 57.52 57.15 57.52 0.0M
2023-07-07 57.52 57.75 57.50 57.75 0.0M
2023-07-06 58.21 58.35 57.51 57.51 0.0M
2023-07-05 58.96 59.07 58.84 58.90 0.0M
2023-07-04 59.43 59.52 59.43 59.52 0.0M
2023-07-03 59.23 59.33 59.01 59.01 0.0M
2023-06-30 58.37 58.60 58.37 58.48 0.0M
2023-06-29 58.09 58.09 57.98 58.07 0.0M
2023-06-28 58.35 58.35 58.08 58.19 0.0M
2023-06-27 58.41 58.41 58.16 58.31 0.0M
2023-06-26 58.00 58.15 57.93 58.00 0.0M
2023-06-23 58.01 58.01 57.88 57.88 0.0M
2023-06-22 58.43 58.59 58.43 58.59 0.0M
2023-06-21 59.13 59.25 58.85 58.85 0.0M
2023-06-20 59.77 59.77 59.47 59.47 0.0M
2023-06-19 60.19 60.40 60.19 60.19 0.0M
2023-06-16 60.65 60.83 60.53 60.53 0.0M
2023-06-15 60.61 60.61 60.35 60.35 0.0M
2023-06-14 60.22 60.44 60.19 60.44 0.0M
2023-06-13 60.33 60.48 60.18 60.48 0.0M
2023-06-12 59.81 60.01 59.73 60.01 0.0M
2023-06-09 59.68 59.92 59.61 59.90 0.0M
2023-06-08 59.41 59.55 59.41 59.50 0.0M
2023-06-07 59.69 59.71 59.58 59.67 0.0M
2023-06-06 59.18 59.77 59.18 59.77 0.0M
2023-06-05 59.37 59.50 59.19 59.28 0.0M
2023-06-02 58.88 59.50 58.81 59.50 0.0M
2023-06-01 57.92 58.23 57.86 58.23 0.0M
2023-05-31 57.67 58.05 57.41 57.41 0.0M
2023-05-30 58.67 58.78 58.15 58.15 0.0M
2023-05-29 58.55 58.55 58.44 58.44 0.0M
2023-05-26 58.14 58.85 58.14 58.82 0.0M
2023-05-25 57.88 58.06 57.75 57.75 0.0M
2023-05-24 58.14 58.17 57.72 57.82 0.0M
2023-05-23 58.71 58.77 58.58 58.70 0.0M
2023-05-22 59.01 59.13 59.01 59.05 0.0M
2023-05-19 58.59 58.76 58.47 58.47 0.0M
2023-05-18 58.36 58.59 58.36 58.41 0.0M
2023-05-17 58.04 58.32 57.91 58.22 0.0M
2023-05-16 58.21 58.21 58.09 58.19 0.0M
2023-05-15 58.28 58.41 58.16 58.41 0.0M
2023-05-12 57.56 57.74 57.50 57.50 0.0M
2023-05-11 57.75 57.92 57.63 57.70 0.0M
2023-05-10 57.75 57.89 57.70 57.89 0.0M
2023-05-09 57.90 57.91 57.79 57.91 0.0M
2023-05-08 58.03 58.23 58.03 58.14 0.0M
2023-05-05 57.65 57.88 57.55 57.88 0.0M
2023-05-04 57.12 57.48 57.12 57.29 0.0M
2023-05-03 56.89 56.98 56.79 56.83 0.0M
2023-05-02 57.60 57.70 57.05 57.05 0.0M
2023-04-28 57.37 57.56 57.32 57.56 0.0M
2023-04-27 56.87 57.15 56.83 57.15 0.0M
2023-04-26 57.00 57.00 56.51 56.73 0.0M
2023-04-25 56.78 56.79 56.67 56.72 0.0M
2023-04-24 57.54 57.70 57.32 57.32 0.0M
2023-04-21 58.19 58.19 57.86 57.86 0.0M
2023-04-20 58.55 58.68 58.45 58.68 0.0M
2023-04-19 58.76 58.76 58.49 58.66 0.0M
2023-04-18 59.19 59.35 59.12 59.14 0.0M
2023-04-17 59.29 59.36 59.19 59.28 0.0M
2023-04-14 58.85 58.87 58.71 58.71 0.0M
2023-04-13 58.63 58.73 58.58 58.73 0.0M
2023-04-12 58.91 59.15 58.48 58.57 0.0M
2023-04-11 59.44 59.44 59.19 59.35 0.0M
2023-04-06 58.70 58.84 58.66 58.66 0.0M
2023-04-05 59.17 59.17 58.70 58.70 0.0M
2023-04-04 59.20 59.26 58.86 58.86 0.0M
2023-04-03 59.26 59.42 59.26 59.42 0.0M
2023-03-31 59.14 59.48 59.14 59.48 0.0M
2023-03-30 59.04 59.15 59.00 59.15 0.0M
2023-03-29 58.75 59.03 58.66 59.03 0.0M
2023-03-28 58.50 58.56 58.31 58.56 0.0M
2023-03-27 58.55 58.55 58.12 58.12 0.0M
2023-03-24 58.49 58.56 58.49 58.56 0.0M
2023-03-23 58.45 58.91 58.35 58.68 0.0M
2023-03-22 58.12 58.28 58.12 58.26 0.0M
2023-03-21 57.87 57.87 57.68 57.70 0.0M
2023-03-20 57.34 57.72 57.34 57.64 0.0M
2023-03-17 58.45 58.45 57.80 57.80 0.0M
2023-03-16 57.71 58.06 57.50 58.06 0.0M
2023-03-15 57.69 57.69 57.39 57.51 0.0M
2023-03-14 57.44 57.95 57.25 57.95 0.0M
2023-03-13 58.06 58.13 57.65 57.65 0.0M
2023-03-10 58.25 58.41 58.13 58.41 0.0M
2023-03-09 59.65 59.65 59.29 59.29 0.0M
2023-03-08 59.88 60.15 59.88 60.15 0.0M
2023-03-07 60.33 60.43 59.96 59.96 0.0M
2023-03-06 60.68 60.73 60.38 60.56 0.0M
2023-03-03 60.49 60.78 60.44 60.78 0.0M
2023-03-02 59.56 60.28 59.56 60.28 0.0M
2023-03-01 60.16 60.16 59.78 59.78 0.0M
2023-02-28 58.94 59.22 58.76 59.13 0.0M
2023-02-27 59.44 59.45 59.38 59.38 0.0M
2023-02-24 59.69 59.69 59.14 59.15 0.0M
2023-02-23 60.45 60.60 60.17 60.17 0.0M
2023-02-22 60.06 60.11 59.82 60.02 0.0M
2023-02-21 60.67 60.67 60.34 60.35 0.0M
2023-02-20 61.13 61.25 60.97 61.25 0.0M
2023-02-17 60.95 60.95 60.67 60.67 0.0M
2023-02-16 61.51 61.56 61.45 61.56 0.0M
2023-02-15 60.82 61.12 60.81 61.12 0.0M
2023-02-14 61.83 61.96 61.62 61.78 0.0M
2023-02-13 62.05 62.08 61.97 62.08 0.0M
2023-02-10 61.82 62.02 61.80 61.99 0.0M
2023-02-09 62.65 62.71 62.40 62.40 0.0M
2023-02-08 62.31 62.31 61.87 61.87 0.0M
2023-02-07 61.94 61.96 61.85 61.92 0.0M
2023-02-06 61.61 61.68 61.37 61.68 0.0M
2023-02-03 62.38 62.49 62.38 62.44 0.0M
2023-02-02 62.17 62.64 62.14 62.64 0.0M
2023-02-01 62.82 62.82 62.44 62.52 0.0M
2023-01-31 62.36 62.36 61.97 62.30 0.0M
2023-01-30 62.69 63.00 62.55 63.00 0.0M
2023-01-27 63.70 63.91 63.70 63.87 0.0M
2023-01-26 63.55 63.84 63.38 63.81 0.0M
2023-01-25 63.31 63.31 62.66 62.95 0.0M
2023-01-24 63.39 63.39 63.08 63.24 0.0M
2023-01-23 62.77 63.45 62.77 63.45 0.0M
2023-01-20 62.48 62.68 62.25 62.68 0.0M
2023-01-19 61.79 62.20 61.54 61.99 0.0M
2023-01-18 62.00 62.22 61.87 61.91 0.0M
2023-01-17 61.56 62.07 61.55 62.07 0.0M
2023-01-16 62.03 62.03 61.67 61.71 0.0M
2023-01-13 61.57 61.81 61.57 61.73 0.0M
2023-01-12 61.25 61.55 61.20 61.31 0.0M
2023-01-11 61.19 61.40 61.19 61.35 0.0M
2023-01-10 61.04 61.28 60.99 61.18 0.0M
2023-01-09 61.55 61.81 61.46 61.62 0.0M
2023-01-06 60.73 61.18 60.71 61.18 0.0M
2023-01-05 60.23 60.79 60.10 60.65 0.0M
2023-01-04 59.89 60.38 59.76 60.38 0.0M
2023-01-03 58.93 59.22 58.89 59.22 0.0M
2023-01-02 58.29 58.71 58.21 58.71 0.0M