Amundi MSCI World Health Care UCITS ETF EUR Acc (LYXHLTW)

LYXHLTW
🏛️ 法国 →
424.56
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
2022-12-30 445.30 445.30 439.92 439.92 0.0M
2022-12-29 441.62 445.77 441.62 445.77 0.0M
2022-12-28 445.97 445.97 443.31 443.78 0.0M
2022-12-27 447.04 447.15 442.66 443.76 0.0M
2022-12-23 446.76 446.88 444.64 444.97 0.0M
2022-12-22 446.50 446.94 444.80 445.62 0.0M
2022-12-21 441.61 447.63 441.17 447.63 0.0M
2022-12-20 439.42 441.17 436.29 440.59 0.0M
2022-12-19 442.44 444.98 442.03 442.03 0.0M
2022-12-16 447.98 447.98 442.00 443.64 0.0M
2022-12-15 455.51 455.51 448.00 448.61 0.0M
2022-12-14 455.85 460.42 455.74 459.72 0.0M
2022-12-13 457.19 465.90 456.21 458.26 0.0M
2022-12-12 454.85 455.68 452.30 455.68 0.0M
2022-12-09 457.47 459.05 456.50 456.74 0.0M
2022-12-08 454.04 457.48 454.04 456.35 0.0M
2022-12-07 454.66 455.45 449.75 454.17 0.0M
2022-12-06 456.34 456.37 451.88 451.88 0.0M
2022-12-05 458.42 458.42 455.00 456.53 0.0M
2022-12-02 459.27 459.27 456.54 458.32 0.0M
2022-12-01 461.08 461.78 457.41 458.95 0.0M
2022-11-30 454.51 455.40 453.55 455.40 0.0M
2022-11-29 455.68 456.00 452.74 452.74 0.0M
2022-11-28 456.27 456.27 451.44 455.03 0.0M
2022-11-25 453.44 455.82 451.76 455.82 0.0M
2022-11-24 453.82 453.84 451.53 452.92 0.0M
2022-11-23 453.68 455.20 452.23 453.40 0.0M
2022-11-22 451.99 454.23 448.89 454.23 0.0M
2022-11-21 450.28 453.68 450.28 453.59 0.0M
2022-11-18 442.13 447.83 441.85 447.83 0.0M
2022-11-17 444.79 444.79 440.23 442.86 0.0M
2022-11-16 444.82 445.27 442.41 443.50 0.0M
2022-11-15 444.63 446.84 443.65 446.84 0.0M
2022-11-14 444.72 448.74 443.68 447.08 0.0M
2022-11-11 456.10 458.37 442.17 443.18 0.0M
2022-11-10 452.43 458.73 451.45 454.58 0.0M
2022-11-09 452.32 454.73 451.68 454.73 0.0M
2022-11-08 451.62 454.80 451.62 454.80 0.0M
2022-11-07 450.51 452.15 449.96 452.15 0.0M
2022-11-04 454.10 457.78 449.11 449.11 0.0M
2022-11-03 457.56 457.56 453.18 456.30 0.0M
2022-11-02 459.88 459.88 456.44 459.09 0.0M
2022-11-01 458.36 459.96 457.08 458.02 0.0M
2022-10-31 456.74 459.00 453.78 457.96 0.0M
2022-10-28 447.83 453.63 447.73 453.63 0.0M
2022-10-27 447.32 450.00 447.32 448.21 0.0M
2022-10-26 444.44 449.81 444.44 449.81 0.0M
2022-10-25 446.71 446.71 442.37 444.70 0.0M
2022-10-24 440.69 444.98 438.85 443.89 0.0M
2022-10-21 433.54 437.04 432.00 437.04 0.0M
2022-10-20 436.72 436.72 434.60 436.37 0.0M
2022-10-19 442.09 443.58 437.77 437.94 0.0M
2022-10-18 441.86 443.80 440.91 440.91 0.0M
2022-10-17 439.01 440.80 437.59 439.71 0.0M
2022-10-14 438.55 440.31 437.15 437.15 0.0M
2022-10-13 432.15 433.69 426.50 432.76 0.0M
2022-10-12 434.49 436.86 434.49 434.91 0.0M
2022-10-11 430.88 434.47 429.24 434.02 0.0M
2022-10-10 434.67 435.00 431.96 432.82 0.0M
2022-10-07 439.55 440.50 435.51 435.51 0.0M
2022-10-06 439.95 442.18 439.36 440.79 0.0M
2022-10-05 435.14 440.00 435.14 438.95 0.0M
2022-10-04 433.69 437.52 433.69 436.27 0.0M
2022-10-03 429.97 432.56 424.84 431.28 0.0M
2022-09-30 429.53 435.06 429.53 433.57 0.0M
2022-09-29 440.66 440.66 430.37 430.75 0.0M
2022-09-28 432.29 439.00 432.29 439.00 0.0M
2022-09-27 431.47 436.11 431.47 432.94 0.0M
2022-09-26 432.67 434.17 429.36 432.10 0.0M
2022-09-23 431.75 432.37 428.88 430.13 0.0M
2022-09-22 431.82 431.82 428.30 430.30 0.0M
2022-09-21 433.18 437.33 432.75 436.15 0.0M
2022-09-20 435.49 436.09 429.93 431.92 0.0M
2022-09-19 439.00 439.00 432.00 432.13 0.0M
2022-09-16 439.75 441.35 436.70 436.70 0.0M
2022-09-15 442.50 442.50 440.98 441.70 0.0M
2022-09-14 441.87 442.77 440.00 440.44 0.0M
2022-09-13 449.02 449.85 442.73 443.59 0.0M
2022-09-12 445.27 450.51 444.45 450.51 0.0M
2022-09-09 446.19 449.48 445.00 449.17 0.0M
2022-09-08 440.95 446.69 438.88 446.69 0.0M
2022-09-07 439.21 439.21 434.85 438.49 0.0M
2022-09-06 437.65 440.95 437.06 440.22 0.0M
2022-09-05 437.11 438.89 435.29 438.89 0.0M
2022-09-02 439.21 440.55 436.12 440.55 0.0M
2022-09-01 431.72 437.31 430.00 437.31 0.0M
2022-08-31 437.50 438.80 434.01 434.49 0.0M
2022-08-30 442.86 442.86 437.88 438.42 0.0M
2022-08-29 442.99 444.82 439.19 441.01 0.0M
2022-08-26 456.70 456.70 448.68 450.68 0.0M
2022-08-25 455.04 455.37 452.94 452.94 0.0M
2022-08-24 451.52 456.23 450.75 453.13 0.0M
2022-08-23 457.49 457.65 450.06 451.08 0.0M
2022-08-22 458.56 460.87 456.57 459.63 0.0M
2022-08-19 455.11 458.27 454.61 457.68 0.0M
2022-08-18 452.90 455.76 452.90 454.34 0.0M
2022-08-17 456.64 457.00 454.50 454.64 0.0M
2022-08-16 458.52 460.50 455.24 457.43 0.0M
2022-08-15 453.61 457.55 453.47 456.16 0.0M
2022-08-12 446.79 452.22 446.79 451.09 0.0M
2022-08-11 450.95 450.95 445.04 448.59 0.0M
2022-08-10 449.49 449.88 447.57 447.78 0.0M
2022-08-09 452.01 452.01 448.91 450.81 0.0M
2022-08-08 452.67 452.67 449.21 452.25 0.0M
2022-08-05 449.67 450.29 448.81 450.05 0.0M
2022-08-04 454.15 454.15 449.83 449.83 0.0M
2022-08-03 451.38 454.64 449.98 454.33 0.0M
2022-08-02 450.58 454.17 448.12 452.93 0.0M
2022-08-01 452.83 453.26 449.76 451.04 0.0M
2022-07-29 453.95 456.54 451.91 451.91 0.0M
2022-07-28 453.15 456.32 453.10 456.32 0.0M
2022-07-27 455.11 455.77 452.91 452.91 0.0M
2022-07-26 448.19 453.96 446.64 453.96 0.0M
2022-07-25 447.00 448.00 447.00 447.86 0.0M
2022-07-22 445.61 450.98 445.61 447.83 0.0M
2022-07-21 443.48 447.69 440.33 447.69 0.0M
2022-07-20 445.74 447.22 443.55 445.09 0.0M
2022-07-19 442.30 445.18 438.80 445.18 0.0M
2022-07-18 454.49 454.49 446.44 447.37 0.0M
2022-07-15 445.16 451.13 444.95 451.05 0.0M
2022-07-14 444.20 444.20 440.09 441.15 0.0M
2022-07-13 449.60 449.66 441.34 445.11 0.0M
2022-07-12 452.54 453.73 450.71 451.02 0.0M
2022-07-11 449.33 453.18 449.24 452.43 0.0M
2022-07-08 448.70 451.60 448.01 451.60 0.0M
2022-07-07 447.63 450.18 444.97 448.68 0.0M
2022-07-06 440.78 446.32 440.61 445.93 0.0M
2022-07-05 435.10 439.39 433.60 433.68 0.0M
2022-07-04 434.10 435.16 432.99 434.74 0.0M
2022-07-01 425.59 430.42 425.59 430.42 0.0M
2022-06-30 427.46 429.30 426.93 428.06 0.0M
2022-06-29 424.91 430.19 424.91 430.19 0.0M
2022-06-28 431.62 432.86 429.71 429.71 0.0M
2022-06-27 430.50 430.73 428.84 429.95 0.0M
2022-06-24 422.00 426.74 422.00 426.62 0.0M
2022-06-23 410.97 420.08 410.97 418.52 0.0M
2022-06-22 408.38 413.00 404.01 413.00 0.0M
2022-06-21 405.01 407.45 402.74 406.86 0.0M
2022-06-20 403.82 403.82 400.92 403.52 0.0M
2022-06-17 401.55 404.20 400.65 403.67 0.0M
2022-06-16 407.13 407.13 398.00 398.80 0.0M
2022-06-15 404.81 408.97 403.73 408.23 0.0M
2022-06-14 411.81 412.13 404.47 405.45 0.0M
2022-06-13 415.60 416.15 411.00 411.70 0.0M
2022-06-10 421.09 422.16 416.90 417.47 0.0M
2022-06-09 427.37 429.22 425.54 425.54 0.0M
2022-06-08 429.86 430.67 427.90 429.23 0.0M
2022-06-07 424.25 427.84 424.25 427.45 0.0M
2022-06-06 430.33 430.33 426.92 427.47 0.0M
2022-06-03 428.35 429.00 426.31 426.31 0.0M
2022-06-02 427.96 429.83 422.87 425.44 0.0M
2022-06-01 433.39 433.81 427.79 428.07 0.0M
2022-05-31 436.71 436.71 430.50 431.65 0.0M
2022-05-30 438.45 438.92 435.93 436.99 0.0M
2022-05-27 431.20 435.93 430.28 435.93 0.0M
2022-05-26 431.49 432.44 430.84 430.84 0.0M
2022-05-25 431.64 432.92 429.71 431.33 0.0M
2022-05-24 426.71 428.80 426.35 426.35 0.0M
2022-05-23 433.89 434.62 429.49 431.86 0.0M
2022-05-20 426.65 430.15 426.65 428.19 0.0M
2022-05-19 427.38 427.98 421.61 422.96 0.0M
2022-05-18 433.94 434.84 429.85 429.85 0.0M
2022-05-17 434.00 436.69 433.61 434.77 0.0M
2022-05-16 429.80 434.05 428.69 434.05 0.0M
2022-05-13 427.41 432.20 427.41 432.20 0.0M
2022-05-12 416.46 423.09 415.01 422.25 0.0M
2022-05-11 421.89 425.13 417.50 425.13 0.0M
2022-05-10 421.00 424.22 419.94 420.33 0.0M
2022-05-09 432.29 432.29 421.61 422.02 0.0M
2022-05-06 434.45 434.67 426.29 428.88 0.0M
2022-05-05 443.36 443.36 433.99 435.37 0.0M
2022-05-04 436.54 437.14 431.82 433.23 0.0M
2022-05-03 435.98 439.03 433.57 439.03 0.0M
2022-05-02 438.32 438.40 434.80 434.80 0.0M
2022-04-29 446.85 446.85 440.63 441.89 0.0M
2022-04-28 442.10 445.10 441.12 442.12 0.0M
2022-04-27 438.46 442.29 438.28 442.29 0.0M
2022-04-26 444.60 444.60 439.38 439.38 0.0M
2022-04-25 435.47 438.89 435.00 436.56 0.0M
2022-04-22 448.63 450.14 441.00 441.72 0.0M
2022-04-21 453.06 454.55 452.00 453.24 0.0M
2022-04-20 449.67 454.68 449.67 454.41 0.0M
2022-04-19 453.52 453.52 447.12 451.67 0.0M
2022-04-14 453.07 457.83 451.86 456.46 0.0M
2022-04-13 454.95 454.95 450.81 452.46 0.0M
2022-04-12 454.90 457.08 452.73 456.03 0.0M
2022-04-11 462.31 462.31 457.84 459.44 0.0M
2022-04-08 462.34 465.41 460.63 463.93 0.0M
2022-04-07 452.39 457.29 452.25 456.70 0.0M
2022-04-06 447.17 448.25 443.30 448.25 0.0M
2022-04-05 442.91 449.28 441.86 449.28 0.0M
2022-04-04 443.16 444.53 442.62 443.51 0.0M
2022-04-01 438.74 439.49 438.25 439.37 0.0M
2022-03-31 437.67 441.07 437.67 439.93 0.0M
2022-03-30 438.02 438.66 436.35 438.66 0.0M
2022-03-29 439.13 440.58 438.01 438.12 0.0M
2022-03-28 436.51 439.06 436.51 437.57 0.0M
2022-03-25 435.14 436.63 433.81 435.51 0.0M
2022-03-24 432.46 433.79 432.00 432.73 0.0M
2022-03-23 436.91 437.13 432.67 432.67 0.0M
2022-03-22 437.17 437.17 435.58 436.23 0.0M
2022-03-21 435.18 438.00 433.92 435.85 0.0M
2022-03-18 430.00 434.00 430.00 433.31 0.0M
2022-03-17 425.75 428.79 424.21 428.79 0.0M
2022-03-16 425.05 425.99 423.57 425.10 0.0M
2022-03-15 413.35 421.22 412.21 421.22 0.0M
2022-03-14 415.40 417.02 415.00 416.79 0.0M
2022-03-11 415.26 418.51 414.13 417.48 0.0M
2022-03-10 413.15 413.15 411.00 411.00 0.0M
2022-03-09 411.65 414.00 411.65 412.22 0.0M
2022-03-08 416.22 418.98 410.48 411.91 0.0M
2022-03-07 418.79 422.11 414.28 417.63 0.0M
2022-03-04 419.00 419.87 415.00 419.71 0.0M
2022-03-03 419.44 420.00 415.64 417.21 0.0M
2022-03-02 410.37 418.81 410.37 417.95 0.0M
2022-03-01 413.63 414.20 410.47 411.93 0.0M
2022-02-28 408.42 411.81 407.45 410.26 0.0M
2022-02-25 399.35 410.03 399.35 410.03 0.0M
2022-02-24 392.00 398.28 392.00 398.28 0.0M
2022-02-23 398.06 401.77 398.06 400.63 0.0M
2022-02-22 394.01 400.00 392.48 399.73 0.0M
2022-02-21 400.35 400.59 397.24 397.58 0.0M
2022-02-18 402.74 402.74 400.30 400.30 0.0M
2022-02-17 406.35 407.38 403.20 404.44 0.0M
2022-02-16 406.94 407.96 404.96 405.29 0.0M
2022-02-15 402.26 407.59 401.86 406.53 0.0M
2022-02-14 405.21 406.85 400.79 401.23 0.0M
2022-02-11 409.80 410.51 407.43 407.84 0.0M
2022-02-10 415.26 415.26 410.16 410.16 0.0M
2022-02-09 412.82 414.57 412.38 413.75 0.0M
2022-02-08 408.81 410.00 405.93 408.98 0.0M
2022-02-07 407.54 408.44 406.97 408.27 0.0M
2022-02-04 411.29 411.29 406.37 406.41 0.0M
2022-02-03 417.80 417.80 410.07 410.07 0.0M
2022-02-02 414.60 415.78 412.85 415.36 0.0M
2022-02-01 413.38 413.97 412.15 413.08 0.0M
2022-01-31 411.46 413.00 410.97 412.25 0.0M
2022-01-28 405.72 407.68 402.37 407.57 0.0M
2022-01-27 400.19 411.05 400.00 410.29 0.0M
2022-01-26 403.25 406.19 402.82 404.80 0.0M
2022-01-25 400.47 402.15 399.26 399.26 0.0M
2022-01-24 407.91 407.91 395.00 395.00 0.0M
2022-01-21 414.00 414.00 408.15 409.86 0.0M
2022-01-20 412.35 416.70 411.36 416.39 0.0M
2022-01-19 412.98 416.85 411.86 414.42 0.0M
2022-01-18 416.25 416.25 413.40 414.18 0.0M
2022-01-17 417.33 418.71 415.07 418.32 0.0M
2022-01-14 414.90 416.31 413.51 413.67 0.0M
2022-01-13 420.44 421.49 417.23 418.88 0.0M
2022-01-12 426.10 430.36 422.00 422.84 0.0M
2022-01-11 424.79 426.33 423.24 423.91 0.0M
2022-01-10 422.52 422.52 418.90 419.56 0.0M
2022-01-07 423.63 424.57 421.28 421.90 0.0M
2022-01-06 429.31 429.31 423.83 428.40 0.0M
2022-01-05 435.99 435.99 432.41 433.75 0.0M
2022-01-04 440.05 440.40 434.00 436.08 0.0M
2022-01-03 443.38 443.77 436.87 437.34 0.0M