Amundi EURO STOXX 50 Daily (2x) Lev UCITS ETF Acc (LVE)

LVE
🏛️ 法国 →
65.14
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
2021-12-31 40.32 40.32 39.97 40.23 0.0M
2021-12-30 40.06 40.51 39.99 40.38 0.0M
2021-12-29 40.39 40.48 39.74 39.97 0.0M
2021-12-28 40.08 40.70 40.08 40.51 0.0M
2021-12-27 39.16 40.18 39.08 40.08 0.0M
2021-12-24 39.75 39.80 39.42 39.62 0.0M
2021-12-23 39.10 39.70 38.90 39.66 0.0M
2021-12-22 38.15 38.77 37.95 38.77 0.0M
2021-12-21 37.48 37.96 37.16 37.96 0.0M
2021-12-20 35.97 36.83 35.68 36.80 0.1M
2021-12-17 38.20 38.23 37.30 37.73 0.0M
2021-12-16 38.99 39.35 38.48 38.50 0.0M
2021-12-15 37.84 37.98 37.58 37.74 0.0M
2021-12-14 38.58 38.60 37.46 37.47 0.0M
2021-12-13 38.59 39.20 38.06 38.17 0.0M
2021-12-10 38.25 38.85 38.17 38.45 0.0M
2021-12-09 39.23 39.29 38.47 38.59 0.0M
2021-12-08 39.77 40.10 39.09 39.09 0.1M
2021-12-07 38.43 39.91 38.38 39.91 0.0M
2021-12-06 36.84 37.54 36.47 37.43 0.0M
2021-12-03 37.53 37.53 36.00 36.30 0.1M
2021-12-02 37.05 37.40 36.50 36.90 0.1M
2021-12-01 36.88 38.24 36.59 38.18 0.0M
2021-11-30 36.11 36.73 35.48 35.98 0.1M
2021-11-29 37.61 37.65 36.70 36.85 0.1M
2021-11-26 37.21 38.09 36.49 36.56 0.2M
2021-11-25 40.45 40.55 40.11 40.35 0.0M
2021-11-24 40.44 40.52 39.45 40.04 0.0M
2021-11-23 40.48 41.00 39.87 40.17 0.0M
2021-11-22 41.82 41.85 41.23 41.23 0.0M
2021-11-19 42.31 42.32 41.13 41.54 0.0M
2021-11-18 42.39 42.60 41.99 42.04 0.0M
2021-11-17 42.43 42.51 42.36 42.36 0.0M
2021-11-16 42.31 42.45 42.21 42.36 0.0M
2021-11-15 41.82 42.04 41.71 42.04 0.0M
2021-11-12 41.70 41.79 41.50 41.79 0.0M
2021-11-11 41.14 41.53 41.14 41.52 0.0M
2021-11-10 41.41 41.48 41.08 41.35 0.0M
2021-11-09 41.15 41.61 41.15 41.28 0.0M
2021-11-08 41.60 41.62 41.43 41.44 0.0M
2021-11-05 41.12 41.83 41.12 41.61 0.0M
2021-11-04 41.08 41.16 40.91 41.05 0.0M
2021-11-03 40.35 40.60 40.32 40.60 0.0M
2021-11-02 40.02 40.37 40.02 40.37 0.0M
2021-11-01 39.85 40.25 39.85 40.07 0.0M
2021-10-29 38.60 39.50 38.36 39.50 0.0M
2021-10-28 38.92 39.20 38.80 39.14 0.0M
2021-10-27 38.99 38.99 38.64 38.92 0.0M
2021-10-26 38.54 39.10 38.48 38.99 0.0M
2021-10-25 38.36 38.52 38.29 38.34 0.0M
2021-10-22 38.07 38.60 38.07 38.33 0.0M
2021-10-21 37.58 37.92 37.53 37.76 0.0M
2021-10-20 37.65 38.14 37.65 38.05 0.0M
2021-10-19 37.84 37.96 37.69 37.93 0.1M
2021-10-18 37.85 37.85 37.30 37.69 0.1M
2021-10-15 37.92 38.25 37.78 38.18 0.1M
2021-10-14 36.90 37.61 36.80 37.59 0.1M
2021-10-13 35.79 36.57 35.79 36.39 0.1M
2021-10-12 35.34 36.00 35.34 35.91 0.0M
2021-10-11 36.02 36.26 35.82 36.23 0.0M
2021-10-08 36.70 36.71 36.22 36.22 0.0M
2021-10-07 36.23 36.68 36.02 36.66 0.0M
2021-10-06 35.28 35.41 34.32 35.22 0.2M
2021-10-05 35.12 36.13 35.00 36.11 0.1M
2021-10-04 35.13 35.66 34.87 34.89 0.1M
2021-10-01 34.69 35.83 34.56 35.55 0.1M
2021-09-30 36.90 36.98 35.71 35.71 0.0M
2021-09-29 36.24 36.85 36.24 36.40 0.0M
2021-09-28 37.68 37.68 35.95 36.00 0.1M
2021-09-27 38.39 38.39 37.82 37.88 0.0M
2021-09-24 37.88 37.94 37.60 37.73 0.0M
2021-09-23 38.17 38.57 38.11 38.40 0.1M
2021-09-22 37.06 37.56 36.93 37.55 0.1M
2021-09-21 36.20 36.72 36.03 36.64 0.0M
2021-09-20 35.83 35.98 34.98 35.57 0.1M
2021-09-17 38.52 38.52 36.88 37.06 0.1M
2021-09-16 37.82 38.08 37.78 37.78 0.0M
2021-09-15 38.21 38.21 37.35 37.35 0.0M
2021-09-14 38.06 38.37 37.79 38.18 0.0M
2021-09-13 38.24 38.52 38.06 38.16 0.0M
2021-09-10 38.17 38.42 37.63 37.79 0.0M
2021-09-09 37.32 38.20 37.20 37.95 0.1M
2021-09-08 38.11 38.48 37.64 37.94 0.1M
2021-09-07 39.13 39.13 38.79 38.79 0.0M
2021-09-06 38.66 39.31 38.66 39.21 0.0M
2021-09-03 38.81 38.83 38.03 38.40 0.0M
2021-09-02 38.82 39.08 38.79 38.95 0.0M
2021-09-01 38.95 39.30 38.61 38.86 0.1M
2021-08-31 38.54 38.76 37.96 38.21 0.1M
2021-08-30 38.22 38.38 38.22 38.33 0.0M
2021-08-27 37.69 38.18 37.69 38.18 0.0M
2021-08-26 37.51 37.86 37.34 37.79 0.0M
2021-08-25 38.10 38.10 37.98 38.00 0.0M
2021-08-24 38.27 38.27 37.72 37.93 0.0M
2021-08-23 37.96 38.04 37.58 37.90 0.0M
2021-08-20 37.08 37.45 36.71 37.39 0.0M
2021-08-19 36.97 37.18 36.30 36.98 0.0M
2021-08-18 38.37 38.37 37.99 38.16 0.0M
2021-08-17 38.05 38.28 37.91 38.28 0.0M
2021-08-16 38.32 38.64 38.23 38.36 0.0M
2021-08-13 38.88 39.07 38.80 38.89 0.0M
2021-08-12 38.50 38.89 38.50 38.87 0.0M
2021-08-11 38.30 38.70 38.09 38.46 0.0M
2021-08-10 38.12 38.25 38.06 38.16 0.0M
2021-08-09 38.03 38.03 37.86 37.97 0.0M
2021-08-06 37.67 38.06 37.55 37.89 0.0M
2021-08-05 37.43 37.70 37.42 37.64 0.1M
2021-08-04 37.24 37.41 37.06 37.38 0.0M
2021-08-03 36.72 37.06 36.70 36.86 0.0M
2021-08-02 37.00 37.19 36.50 36.83 0.0M
2021-07-30 36.39 36.77 36.18 36.37 0.0M
2021-07-29 36.82 37.07 36.78 36.88 0.0M
2021-07-28 36.08 36.59 36.00 36.59 0.0M
2021-07-27 36.33 36.39 35.79 35.90 0.1M
2021-07-26 36.37 36.64 36.07 36.57 0.0M
2021-07-23 36.14 36.75 36.09 36.75 0.0M
2021-07-22 35.72 36.13 35.72 35.80 0.0M
2021-07-21 34.61 35.27 34.38 35.24 0.0M
2021-07-20 34.10 34.42 33.45 34.05 0.1M
2021-07-19 34.71 34.71 33.18 33.58 0.1M
2021-07-16 35.78 36.01 35.05 35.45 0.0M
2021-07-15 36.27 36.35 35.65 35.77 0.0M
2021-07-14 36.29 36.62 36.18 36.56 0.0M
2021-07-13 36.45 36.47 36.33 36.44 0.0M
2021-07-12 36.11 36.50 35.65 36.45 0.0M
2021-07-09 35.14 36.01 35.14 36.01 0.0M
2021-07-08 35.50 35.51 34.17 34.67 0.1M
2021-07-07 36.01 36.20 35.90 36.17 0.0M
2021-07-06 36.08 36.26 35.49 35.70 0.0M
2021-07-05 36.14 36.46 35.85 36.36 0.0M
2021-07-02 36.30 36.55 36.15 36.28 0.0M
2021-07-01 36.53 36.79 35.73 36.18 0.0M
2021-06-30 36.75 36.75 35.64 35.92 0.0M
2021-06-29 36.63 36.96 36.59 36.72 0.0M
2021-06-28 36.78 37.00 36.37 36.38 0.0M
2021-06-25 37.01 37.03 36.66 36.95 0.0M
2021-06-24 36.50 37.04 36.46 36.96 0.0M
2021-06-23 37.07 37.07 36.10 36.10 0.1M
2021-06-22 36.69 37.03 36.41 36.97 0.0M
2021-06-21 35.79 36.78 35.64 36.78 0.1M
2021-06-18 37.57 37.75 36.14 36.22 0.0M
2021-06-17 37.17 37.65 37.17 37.59 0.0M
2021-06-16 37.49 37.52 37.27 37.47 0.0M
2021-06-15 37.53 37.59 37.29 37.29 0.0M
2021-06-14 37.40 37.50 37.04 37.14 0.0M
2021-06-11 36.54 37.03 36.52 37.02 0.0M
2021-06-10 36.53 36.68 36.20 36.46 0.0M
2021-06-09 36.51 36.56 36.25 36.51 0.0M
2021-06-08 36.54 36.81 36.49 36.50 0.0M
2021-06-07 36.22 36.66 36.10 36.54 0.1M
2021-06-04 36.24 36.40 36.07 36.40 0.0M
2021-06-03 36.24 36.32 35.71 36.20 0.0M
2021-06-02 36.13 36.37 35.96 36.37 0.0M
2021-06-01 35.89 36.56 35.89 36.04 0.1M
2021-05-31 35.98 36.03 35.45 35.45 0.1M
2021-05-28 35.64 36.10 35.64 36.02 0.0M
2021-05-27 35.29 35.75 35.15 35.45 0.0M
2021-05-26 35.66 35.72 35.19 35.31 0.0M
2021-05-25 35.71 35.74 35.42 35.42 0.1M
2021-05-24 35.32 35.60 35.27 35.60 0.0M
2021-05-21 34.89 35.25 34.75 35.15 0.1M
2021-05-20 34.02 34.72 33.65 34.72 0.0M
2021-05-19 33.98 34.13 32.93 33.59 0.1M
2021-05-18 35.31 35.43 34.75 34.81 0.0M
2021-05-17 35.19 35.30 34.63 34.86 0.0M
2021-05-14 34.34 34.97 34.13 34.97 0.0M
2021-05-13 32.87 34.06 32.19 33.88 0.1M
2021-05-12 33.57 34.02 33.24 33.69 0.1M
2021-05-11 34.23 34.23 33.20 33.64 0.1M
2021-05-10 35.22 35.22 34.91 35.02 0.0M
2021-05-07 34.92 35.15 34.62 35.15 0.1M
2021-05-06 34.69 34.80 34.02 34.45 0.0M
2021-05-05 33.60 34.40 33.60 34.40 0.0M
2021-05-04 34.40 34.61 32.89 32.98 0.1M
2021-05-03 33.96 34.45 33.73 34.31 0.0M
2021-04-30 34.26 34.31 33.82 33.82 0.0M
2021-04-29 34.65 34.67 33.96 34.13 0.0M
2021-04-28 34.49 34.58 34.32 34.43 0.0M
2021-04-27 34.44 34.44 34.18 34.28 0.0M
2021-04-26 34.31 34.55 34.26 34.47 0.0M
2021-04-23 34.26 34.36 33.83 34.34 0.0M
2021-04-22 33.98 34.37 33.98 34.37 0.0M
2021-04-21 33.55 33.85 33.29 33.69 0.0M
2021-04-20 34.36 34.38 33.03 33.13 0.1M
2021-04-19 34.73 34.76 34.41 34.45 0.0M
2021-04-16 33.99 34.66 33.99 34.65 0.1M
2021-04-15 33.79 34.01 33.72 33.98 0.0M
2021-04-14 33.63 33.76 33.51 33.66 0.0M
2021-04-13 33.51 33.70 33.34 33.50 0.0M
2021-04-12 33.56 33.65 33.40 33.40 0.0M
2021-04-09 33.64 33.82 33.63 33.71 0.0M
2021-04-08 33.58 33.71 33.46 33.71 0.0M
2021-04-07 33.45 33.58 33.30 33.35 0.0M
2021-04-06 33.60 33.79 33.41 33.56 0.0M
2021-04-01 32.86 33.14 32.82 33.14 0.0M
2021-03-31 32.66 32.74 32.51 32.57 0.0M
2021-03-30 32.37 32.75 32.35 32.75 0.0M
2021-03-29 31.99 32.13 31.77 32.06 0.0M
2021-03-26 31.63 31.82 31.47 31.79 0.0M
2021-03-25 30.91 31.19 30.43 31.19 0.1M
2021-03-24 30.72 31.19 30.72 31.12 0.0M
2021-03-23 30.90 31.31 30.82 31.06 0.0M
2021-03-22 30.87 31.28 30.84 31.17 0.0M
2021-03-19 31.30 31.63 30.98 31.25 0.0M
2021-03-18 31.70 31.83 31.49 31.76 0.0M
2021-03-17 31.48 31.51 31.26 31.48 0.0M
2021-03-16 31.36 31.46 31.30 31.46 0.0M
2021-03-15 31.39 31.52 30.98 31.11 0.1M
2021-03-12 31.06 31.20 30.78 31.17 0.0M
2021-03-11 31.24 31.39 31.06 31.39 0.1M
2021-03-10 30.39 31.00 30.38 30.92 0.1M
2021-03-09 30.00 30.50 30.00 30.44 0.1M
2021-03-08 28.91 30.10 28.77 30.06 0.1M
2021-03-05 28.66 29.27 28.42 28.58 0.0M
2021-03-04 29.07 29.28 28.75 29.15 0.0M
2021-03-03 29.53 29.71 28.88 29.26 0.0M
2021-03-02 29.02 29.47 28.98 29.15 0.0M
2021-03-01 28.89 29.21 28.73 29.15 0.0M
2021-02-26 28.14 28.68 27.88 28.00 0.1M
2021-02-25 29.47 29.47 28.82 28.82 0.1M
2021-02-24 28.93 29.25 28.81 29.15 0.0M
2021-02-23 29.13 29.13 28.18 28.90 0.1M
2021-02-22 28.77 29.14 28.47 29.07 0.1M
2021-02-19 28.89 29.38 28.83 29.28 0.1M
2021-02-18 29.15 29.24 28.65 28.76 0.0M
2021-02-17 29.23 29.48 29.00 29.06 0.0M
2021-02-16 29.66 29.66 29.39 29.48 0.1M
2021-02-15 29.35 29.71 29.27 29.62 0.1M
2021-02-12 28.50 29.00 28.34 28.98 0.0M
2021-02-11 28.33 28.60 28.33 28.60 0.0M
2021-02-10 28.63 28.63 27.87 28.25 0.0M
2021-02-09 28.48 28.57 28.32 28.46 0.0M
2021-02-08 28.70 28.79 28.53 28.58 0.0M
2021-02-05 28.25 28.57 28.16 28.38 0.0M
2021-02-04 27.66 28.25 27.66 28.15 0.1M
2021-02-03 27.94 27.94 27.48 27.62 0.0M
2021-02-02 26.92 27.38 26.92 27.30 0.0M
2021-02-01 26.20 26.60 26.18 26.43 0.0M
2021-01-29 26.16 26.42 25.71 25.71 0.1M
2021-01-28 26.04 26.94 25.62 26.85 0.1M
2021-01-27 27.08 27.36 26.04 26.58 0.1M
2021-01-26 26.88 27.61 26.88 27.39 0.0M
2021-01-25 27.80 27.84 26.65 26.81 0.0M
2021-01-22 27.61 27.61 27.09 27.54 0.0M
2021-01-21 28.25 28.25 27.79 27.79 0.1M
2021-01-20 27.58 27.96 27.58 27.89 0.1M
2021-01-19 27.75 27.75 27.42 27.44 0.0M
2021-01-18 27.31 27.55 27.26 27.55 0.1M
2021-01-15 27.84 27.94 27.10 27.48 0.0M
2021-01-14 27.93 28.22 27.90 28.15 0.0M
2021-01-13 27.63 27.82 27.52 27.75 0.0M
2021-01-12 27.99 27.99 27.65 27.65 0.1M
2021-01-11 27.98 28.05 27.42 27.80 0.1M
2021-01-08 28.34 28.34 28.00 28.15 0.0M
2021-01-07 27.84 28.03 27.66 27.84 0.0M
2021-01-06 27.03 27.81 26.84 27.67 0.1M
2021-01-05 26.82 27.09 26.36 26.71 0.0M
2021-01-04 27.44 27.62 26.77 26.90 0.1M