Amundi Index Solutions - AMUNDI STOXX EUROPE 600 ESG - UCITS ETF DR - EUR (C) (C6E)

C6E
🏛️ 法国 →
137.36
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
2023-12-29 114.66 114.76 114.38 114.38 0.0M
2023-12-28 115.02 115.02 114.36 114.45 0.0M
2023-12-27 114.19 114.77 114.19 114.59 0.0M
2023-12-22 113.75 114.60 113.75 114.42 0.0M
2023-12-21 114.00 114.25 113.69 114.25 0.0M
2023-12-20 114.37 114.43 114.11 114.43 0.0M
2023-12-19 113.86 114.12 113.86 114.12 0.0M
2023-12-18 113.66 113.99 113.60 113.60 0.0M
2023-12-15 114.33 114.60 114.03 114.03 0.0M
2023-12-14 114.59 114.98 114.01 114.01 0.0M
2023-12-13 113.17 113.40 113.16 113.05 0.0M
2023-12-12 113.35 113.46 112.89 113.04 0.0M
2023-12-11 112.53 113.26 112.53 113.26 0.0M
2023-12-08 112.17 112.98 112.17 112.98 0.0M
2023-12-07 112.25 112.60 112.25 112.15 0.0M
2023-12-06 112.00 112.58 112.00 112.52 0.0M
2023-12-05 111.09 111.80 111.09 111.71 0.0M
2023-12-04 111.11 111.48 111.11 111.35 0.0M
2023-12-01 110.53 111.36 110.44 111.36 0.0M
2023-11-30 109.76 110.19 109.74 110.19 0.0M
2023-11-29 109.04 109.65 109.04 109.60 0.0M
2023-11-28 109.00 109.00 108.61 109.00 0.0M
2023-11-27 109.76 109.80 109.38 109.42 0.0M
2023-11-24 109.42 109.79 109.34 109.84 0.0M
2023-11-23 109.33 109.41 109.21 109.47 0.0M
2023-11-22 109.02 109.42 109.02 109.25 0.0M
2023-11-21 108.79 108.86 108.57 108.75 0.0M
2023-11-20 108.71 108.93 108.70 108.84 0.0M
2023-11-17 108.16 108.79 108.14 108.69 0.0M
2023-11-16 108.00 108.20 107.65 107.69 0.0M
2023-11-15 108.16 108.51 108.16 108.25 0.0M
2023-11-14 106.45 107.90 106.40 107.81 0.0M
2023-11-13 106.26 106.34 105.93 106.37 0.0M
2023-11-10 106.15 106.15 105.80 105.64 0.0M
2023-11-09 105.91 106.79 105.91 106.85 0.0M
2023-11-08 105.16 105.98 105.16 105.98 0.0M
2023-11-07 105.37 105.78 105.37 105.54 0.0M
2023-11-06 105.93 106.00 105.58 105.60 0.0M
2023-11-03 105.73 106.03 105.71 105.87 0.0M
2023-11-02 104.62 105.63 104.62 105.48 0.0M
2023-11-01 103.49 104.13 103.22 103.83 0.0M
2023-10-31 102.44 103.30 102.44 103.10 0.0M
2023-10-30 102.50 102.75 102.43 102.45 0.0M
2023-10-27 102.68 102.78 102.10 102.11 0.0M
2023-10-26 102.71 103.14 102.44 103.00 0.0M
2023-10-25 103.38 103.51 103.09 103.51 0.0M
2023-10-24 103.23 103.59 102.59 103.45 0.0M
2023-10-23 103.26 103.26 102.25 103.04 0.0M
2023-10-20 103.62 103.69 103.10 103.10 0.0M
2023-10-19 105.19 105.26 104.92 104.62 0.0M
2023-10-18 106.78 107.09 105.91 105.95 0.0M
2023-10-17 107.04 107.04 106.47 107.08 0.0M
2023-10-16 107.45 107.57 106.87 107.33 0.0M
2023-10-13 107.98 108.00 107.11 107.11 0.0M
2023-10-12 108.62 108.98 108.40 108.25 0.0M
2023-10-11 107.65 108.26 107.65 108.18 0.0M
2023-10-10 106.94 107.98 106.94 108.02 0.0M
2023-10-09 106.10 106.38 105.78 105.83 0.0M
2023-10-06 105.81 106.22 105.80 106.41 0.0M
2023-10-05 105.62 105.69 105.35 105.56 0.0M
2023-10-04 104.82 105.87 104.66 105.21 0.0M
2023-10-03 106.14 106.14 105.16 105.16 0.0M
2023-10-02 107.45 107.75 106.00 106.35 0.0M
2023-09-29 107.49 108.16 107.49 107.41 0.0M
2023-09-28 106.49 106.69 105.84 106.75 0.0M
2023-09-27 106.69 107.18 106.47 106.47 0.0M
2023-09-26 106.98 106.98 106.70 106.78 0.0M
2023-09-25 107.68 108.24 106.93 107.45 0.0M
2023-09-22 107.85 108.40 107.85 108.17 0.0M
2023-09-21 109.30 109.30 108.40 108.40 0.0M
2023-09-20 109.03 109.59 109.03 109.89 0.0M
2023-09-19 108.59 109.01 108.50 108.53 0.0M
2023-09-18 109.75 109.75 108.65 108.76 0.0M
2023-09-15 110.69 110.83 110.69 110.19 0.0M
2023-09-14 108.36 108.53 108.29 109.94 0.0M
2023-09-13 108.08 108.27 107.62 108.24 0.0M
2023-09-12 108.99 109.11 108.47 108.54 0.0M
2023-09-11 109.00 109.00 108.54 108.80 0.0M
2023-09-08 108.46 108.47 107.50 108.37 0.0M
2023-09-07 108.00 108.63 107.85 108.18 0.0M
2023-09-06 108.51 108.51 108.00 108.30 0.0M
2023-09-05 108.72 109.39 108.48 109.03 0.0M
2023-09-04 109.95 110.14 109.33 109.25 0.0M
2023-09-01 109.46 109.93 109.46 109.35 0.0M
2023-08-31 109.43 110.11 109.29 109.29 0.0M
2023-08-30 110.04 110.04 109.57 109.70 0.0M
2023-08-29 109.70 110.03 109.26 109.95 0.0M
2023-08-28 108.15 109.15 108.15 109.11 0.0M
2023-08-25 107.81 108.53 107.81 107.86 0.0M
2023-08-24 109.33 109.33 108.19 107.92 0.0M
2023-08-23 108.17 108.44 108.10 108.41 0.0M
2023-08-22 107.71 107.94 107.71 107.90 0.0M
2023-08-21 107.20 107.78 107.20 107.09 0.0M
2023-08-18 107.18 107.18 106.50 107.08 0.0M
2023-08-17 108.20 108.45 107.69 107.69 0.0M
2023-08-16 108.50 108.81 108.50 108.52 0.0M
2023-08-15 109.57 109.57 108.74 108.48 0.0M
2023-08-14 109.35 109.69 109.20 109.56 0.0M
2023-08-11 110.10 110.10 109.19 109.28 0.0M
2023-08-10 109.97 110.71 109.97 110.56 0.0M
2023-08-09 110.36 110.36 109.70 109.50 0.0M
2023-08-08 109.10 109.21 108.83 109.19 0.0M
2023-08-07 109.22 109.46 109.20 109.46 0.0M
2023-08-04 109.22 109.31 108.70 109.29 0.0M
2023-08-03 109.19 109.27 108.80 109.03 0.0M
2023-08-02 110.02 110.46 109.39 109.79 0.0M
2023-08-01 112.10 112.32 111.30 111.30 0.0M
2023-07-31 112.27 112.54 112.15 112.42 0.0M
2023-07-28 112.19 112.50 112.05 112.43 0.0M
2023-07-27 111.44 112.74 111.44 112.57 0.0M
2023-07-26 111.15 111.15 110.01 110.74 0.0M
2023-07-25 110.85 111.48 110.85 111.42 0.0M
2023-07-24 110.55 110.97 110.55 110.84 0.0M
2023-07-21 110.49 110.79 110.45 110.81 0.0M
2023-07-20 110.10 110.40 110.10 110.55 0.0M
2023-07-19 110.34 110.54 110.16 110.24 0.0M
2023-07-18 109.18 109.98 109.18 109.98 0.0M
2023-07-17 109.51 109.62 109.30 109.31 0.0M
2023-07-14 109.98 110.27 109.98 110.10 0.0M
2023-07-13 109.53 110.16 109.53 110.06 0.0M
2023-07-12 108.08 109.49 108.00 109.38 0.0M
2023-07-11 107.39 107.89 107.28 107.71 0.0M
2023-07-10 106.45 107.13 106.45 107.01 0.0M
2023-07-07 106.68 107.10 106.40 106.81 0.0M
2023-07-06 108.17 108.20 106.75 106.72 0.0M
2023-07-05 109.47 109.52 109.09 109.19 0.0M
2023-07-04 110.13 110.29 110.07 110.04 0.0M
2023-07-03 110.59 110.64 110.08 109.97 0.0M
2023-06-30 109.27 110.88 109.27 110.35 0.0M
2023-06-29 109.07 109.30 108.98 109.05 0.0M
2023-06-28 108.83 108.99 108.63 108.99 0.0M
2023-06-27 108.40 108.40 107.55 108.11 0.0M
2023-06-26 108.23 108.23 107.52 107.98 0.0M
2023-06-23 108.09 108.47 108.00 108.01 0.0M
2023-06-22 107.99 108.04 107.50 108.44 0.0M
2023-06-21 109.31 109.39 108.90 108.90 0.0M
2023-06-20 109.79 110.14 109.59 109.59 0.0M
2023-06-19 111.34 111.34 110.10 110.13 0.0M
2023-06-16 111.12 111.70 110.89 111.64 0.0M
2023-06-15 110.54 110.71 110.42 110.77 0.0M
2023-06-14 110.59 111.32 110.59 111.08 0.0M
2023-06-13 110.49 110.56 110.00 110.62 0.0M
2023-06-12 110.55 110.55 110.05 109.91 0.0M
2023-06-09 110.12 110.12 109.56 109.69 0.0M
2023-06-08 109.84 110.05 109.66 110.00 0.0M
2023-06-07 110.05 110.39 109.91 110.15 0.0M
2023-06-06 109.85 110.08 109.60 110.23 0.0M
2023-06-05 110.19 110.45 109.76 109.76 0.0M
2023-06-02 109.27 110.00 109.27 110.29 0.0M
2023-06-01 108.48 108.91 108.15 108.66 0.0M
2023-05-31 107.95 108.81 107.81 107.72 0.0M
2023-05-30 109.66 109.95 109.15 108.88 0.0M
2023-05-29 110.41 110.43 109.56 109.75 0.0M
2023-05-26 109.08 110.08 108.56 109.91 0.0M
2023-05-25 108.95 109.11 108.84 108.64 0.0M
2023-05-24 110.00 110.00 108.69 108.69 0.0M
2023-05-23 111.27 111.29 111.06 110.76 0.0M
2023-05-22 111.43 111.67 111.24 111.48 0.0M
2023-05-19 110.95 111.86 110.95 111.56 0.0M
2023-05-18 110.73 110.90 110.58 110.84 0.0M
2023-05-17 110.04 110.04 109.88 109.97 0.0M
2023-05-16 110.42 110.65 110.42 110.23 0.0M
2023-05-15 110.93 110.93 110.61 110.61 0.0M
2023-05-12 110.42 110.58 110.35 110.40 0.0M
2023-05-11 110.27 110.43 109.56 109.56 0.0M
2023-05-10 110.21 110.21 109.82 110.05 0.0M
2023-05-09 110.60 110.60 109.82 110.14 0.0M
2023-05-08 110.11 110.59 110.11 110.59 0.0M
2023-05-05 109.26 110.09 109.05 110.09 0.0M
2023-05-04 109.42 109.42 108.38 108.83 0.0M
2023-05-03 109.49 109.49 109.21 109.27 0.0M
2023-05-02 110.01 110.38 108.75 108.75 0.0M
2023-04-28 109.86 109.92 109.21 109.92 0.0M
2023-04-27 109.05 109.30 108.97 109.13 0.0M
2023-04-26 109.51 109.51 108.53 108.59 0.0M
2023-04-25 109.96 110.11 109.56 109.94 0.0M
2023-04-24 110.21 110.45 110.21 110.21 0.0M
2023-04-21 109.94 110.00 109.50 110.00 0.0M
2023-04-20 109.90 109.90 109.50 109.71 0.0M
2023-04-19 110.04 110.04 109.67 109.96 0.0M
2023-04-18 109.42 110.23 109.42 110.04 0.0M
2023-04-17 109.68 110.31 109.51 109.61 0.0M
2023-04-14 109.25 109.68 109.25 109.68 0.0M
2023-04-13 108.81 108.93 108.66 108.87 0.0M
2023-04-12 108.39 108.97 108.39 108.52 0.0M
2023-04-11 108.70 108.70 108.06 108.48 0.0M
2023-04-06 107.25 107.74 107.25 107.66 0.0M
2023-04-05 107.05 107.11 107.05 107.11 0.0M
2023-04-04 107.61 108.12 107.31 107.31 0.0M
2023-04-03 107.53 107.66 107.24 107.43 0.0M
2023-03-31 106.88 107.43 106.88 107.43 0.0M
2023-03-30 106.31 106.77 106.31 106.77 0.0M
2023-03-29 104.70 105.52 104.70 105.52 0.0M
2023-03-28 105.00 105.00 104.00 104.00 0.0M
2023-03-27 104.53 104.65 104.18 104.33 0.0M
2023-03-24 104.07 104.07 102.64 103.11 0.0M
2023-03-23 104.35 104.64 103.73 104.64 0.0M
2023-03-22 104.37 104.76 104.37 104.65 0.0M
2023-03-21 104.01 104.75 104.01 104.75 0.0M
2023-03-20 101.86 103.44 101.00 103.24 0.0M
2023-03-17 104.27 104.48 102.00 102.20 0.0M
2023-03-16 102.84 103.48 102.00 103.48 0.0M
2023-03-15 104.41 104.41 101.96 101.96 0.0M
2023-03-14 103.37 104.90 103.09 104.84 0.0M
2023-03-13 105.21 105.21 102.74 103.08 0.0M
2023-03-10 105.54 106.10 105.14 105.18 0.0M
2023-03-09 107.10 107.48 106.76 107.32 0.0M
2023-03-08 106.98 107.42 106.79 107.14 0.0M
2023-03-07 107.93 108.42 107.93 108.12 0.0M
2023-03-06 108.48 108.55 108.13 108.13 0.0M
2023-03-03 107.74 108.24 107.70 108.11 0.0M
2023-03-02 105.99 107.09 105.99 107.09 0.0M
2023-03-01 107.43 107.85 106.48 106.50 0.0M
2023-02-28 107.37 107.87 107.37 107.40 0.0M
2023-02-27 107.22 108.00 107.22 107.90 0.0M
2023-02-24 108.17 108.17 106.66 106.89 0.0M
2023-02-23 108.80 108.80 107.76 107.84 0.0M
2023-02-22 107.50 107.69 106.90 107.50 0.0M
2023-02-21 107.90 108.09 107.37 108.07 0.0M
2023-02-20 108.31 108.31 108.07 108.28 0.0M
2023-02-17 107.42 108.16 107.42 108.08 0.0M
2023-02-16 108.72 108.83 108.05 108.05 0.0M
2023-02-15 107.35 108.15 107.35 108.15 0.0M
2023-02-14 107.76 108.14 107.47 107.47 0.0M
2023-02-13 106.85 107.43 106.83 107.43 0.0M
2023-02-10 107.08 107.17 106.00 106.73 0.0M
2023-02-09 108.00 108.36 107.65 107.65 0.0M
2023-02-08 107.57 107.88 107.09 107.09 0.0M
2023-02-07 106.98 106.98 106.65 106.81 0.0M
2023-02-06 107.28 107.28 106.30 106.68 0.0M
2023-02-03 107.18 107.78 106.79 107.78 0.0M
2023-02-02 106.42 107.10 106.13 107.10 0.0M
2023-02-01 105.87 106.10 105.20 105.20 0.0M
2023-01-31 105.71 106.12 104.86 105.56 0.0M
2023-01-30 105.61 105.68 105.20 105.68 0.0M
2023-01-27 105.69 106.00 105.57 106.00 0.0M
2023-01-26 105.92 106.12 105.65 105.71 0.0M
2023-01-25 105.66 105.66 104.73 104.90 0.0M
2023-01-24 105.92 106.03 105.36 105.36 0.0M
2023-01-23 105.63 105.80 105.31 105.67 0.0M
2023-01-20 105.27 105.38 104.92 105.28 0.0M
2023-01-19 105.91 105.91 104.82 104.82 0.0M
2023-01-18 106.36 106.87 106.36 106.54 0.0M
2023-01-17 105.89 106.34 105.58 106.34 0.0M
2023-01-16 105.77 105.84 105.34 105.84 0.0M
2023-01-13 104.92 105.22 104.92 105.20 0.0M
2023-01-12 104.38 105.00 104.25 104.37 0.0M
2023-01-11 103.96 104.21 103.85 104.21 0.0M
2023-01-10 103.76 103.76 103.54 103.67 0.0M
2023-01-09 103.69 104.35 103.63 104.30 0.0M
2023-01-06 102.43 103.15 102.16 103.15 0.0M
2023-01-05 102.10 102.26 102.00 102.26 0.0M
2023-01-04 101.51 102.33 101.51 102.33 0.0M
2023-01-03 100.01 101.38 100.01 100.97 0.0M
2023-01-02 99.95 100.20 99.89 100.10 0.0M