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
2023-12-29 44.62 44.81 44.40 44.40 0.0M
2023-12-28 44.94 44.94 44.29 44.31 0.0M
2023-12-27 44.80 44.90 44.50 44.75 0.0M
2023-12-22 44.39 44.65 44.31 44.53 0.0M
2023-12-21 44.49 44.56 44.13 44.55 0.0M
2023-12-20 44.96 45.00 44.44 44.77 0.0M
2023-12-19 44.68 44.87 44.60 44.86 0.1M
2023-12-18 44.80 44.94 44.39 44.51 0.0M
2023-12-15 45.36 45.68 44.97 45.09 0.1M
2023-12-14 45.77 45.97 44.48 44.93 0.1M
2023-12-13 44.88 45.21 44.75 44.75 0.0M
2023-12-12 45.08 45.34 44.89 44.89 0.0M
2023-12-11 44.65 45.02 44.55 44.94 0.0M
2023-12-08 43.71 44.78 43.71 44.63 0.1M
2023-12-07 43.69 43.73 43.51 43.70 0.0M
2023-12-06 43.50 44.10 43.39 43.86 0.1M
2023-12-05 42.56 43.39 42.56 43.29 0.0M
2023-12-04 42.50 42.78 42.40 42.55 0.0M
2023-12-01 42.31 42.64 42.20 42.61 0.0M
2023-11-30 41.75 42.10 41.52 41.92 0.0M
2023-11-29 41.29 41.92 41.29 41.73 0.0M
2023-11-28 41.15 41.26 40.95 41.27 0.0M
2023-11-27 41.76 41.82 41.39 41.41 0.1M
2023-11-24 41.48 41.78 41.33 41.74 0.0M
2023-11-23 41.44 41.56 41.36 41.53 0.0M
2023-11-22 41.16 41.45 41.09 41.41 0.0M
2023-11-21 41.19 41.23 40.98 41.01 0.0M
2023-11-20 41.36 41.36 40.97 41.21 0.0M
2023-11-17 40.67 41.18 40.66 41.11 0.0M
2023-11-16 40.62 40.75 40.39 40.39 0.1M
2023-11-15 40.47 40.84 40.43 40.64 0.0M
2023-11-14 39.15 40.45 39.15 40.26 0.0M
2023-11-13 38.78 39.13 38.68 39.10 0.1M
2023-11-10 38.66 38.81 38.08 38.57 0.0M
2023-11-09 38.27 39.18 38.16 39.09 0.1M
2023-11-08 37.38 38.42 37.38 38.16 0.0M
2023-11-07 37.62 37.87 37.37 37.72 0.0M
2023-11-06 38.23 38.23 37.70 37.81 0.0M
2023-11-03 38.15 38.54 37.93 38.11 0.1M
2023-11-02 37.19 38.34 37.19 38.05 0.1M
2023-11-01 36.31 36.81 35.93 36.61 0.0M
2023-10-31 35.50 36.31 35.50 36.17 0.0M
2023-10-30 35.59 35.89 35.40 35.47 0.0M
2023-10-27 35.65 35.98 35.09 35.35 0.0M
2023-10-26 35.58 36.13 35.37 35.86 0.0M
2023-10-25 35.93 36.46 35.78 36.30 0.0M
2023-10-24 35.89 36.30 35.50 36.18 0.1M
2023-10-23 35.57 35.77 35.00 35.73 0.0M
2023-10-20 35.80 36.21 35.46 35.46 0.1M
2023-10-19 36.61 36.95 36.25 36.61 0.0M
2023-10-18 37.54 37.90 36.81 36.93 0.0M
2023-10-17 37.61 37.96 37.02 37.78 0.1M
2023-10-16 37.83 37.94 37.05 37.72 0.0M
2023-10-13 38.49 38.62 37.43 37.47 0.1M
2023-10-12 39.08 39.32 38.56 38.65 0.1M
2023-10-11 38.29 39.01 38.19 38.70 0.0M
2023-10-10 37.88 38.86 37.85 38.78 0.1M
2023-10-09 37.41 37.52 36.90 37.09 0.0M
2023-10-06 37.10 37.70 36.78 37.70 0.1M
2023-10-05 37.04 37.22 36.75 36.91 0.0M
2023-10-04 36.38 37.37 36.20 36.86 0.2M
2023-10-03 37.34 37.71 36.73 36.84 0.0M
2023-10-02 38.41 38.70 37.28 37.62 0.0M
2023-09-29 38.44 39.03 38.29 38.29 0.0M
2023-09-28 37.57 38.09 37.05 38.09 0.0M
2023-09-27 37.51 37.92 37.35 37.54 0.0M
2023-09-26 37.73 37.79 37.30 37.48 0.0M
2023-09-25 38.63 39.02 37.78 38.20 0.1M
2023-09-22 38.46 39.12 38.46 38.95 0.1M
2023-09-21 39.55 39.62 38.80 39.02 0.1M
2023-09-20 39.73 40.40 39.73 40.22 0.0M
2023-09-19 39.44 39.83 39.36 39.53 0.0M
2023-09-18 40.42 40.42 39.40 39.61 0.0M
2023-09-15 41.09 41.16 40.46 40.57 0.0M
2023-09-14 39.12 40.44 39.06 40.41 0.0M
2023-09-13 39.30 39.40 38.78 39.21 0.0M
2023-09-12 39.90 39.90 39.38 39.59 0.0M
2023-09-11 39.89 40.28 39.71 39.86 0.0M
2023-09-08 39.45 39.70 38.46 39.54 0.0M
2023-09-07 39.23 39.77 39.00 39.22 0.0M
2023-09-06 39.72 39.84 39.35 39.53 0.1M
2023-09-05 39.77 40.46 39.49 40.14 0.0M
2023-09-04 40.83 41.11 40.20 40.32 0.0M
2023-09-01 40.60 41.10 40.42 40.42 0.1M
2023-08-31 41.04 41.38 40.72 40.72 0.0M
2023-08-30 41.42 41.53 40.80 41.07 0.0M
2023-08-29 40.88 41.34 40.65 41.30 0.0M
2023-08-28 40.27 40.83 40.07 40.72 0.0M
2023-08-25 39.38 40.20 39.38 39.54 0.0M
2023-08-24 41.12 41.20 39.44 39.49 0.0M
2023-08-23 40.37 40.61 39.89 40.24 0.0M
2023-08-22 39.89 40.64 39.89 40.08 0.0M
2023-08-21 39.39 40.11 39.34 39.40 0.0M
2023-08-18 39.05 39.22 38.49 39.18 0.1M
2023-08-17 40.16 40.33 39.40 39.47 0.0M
2023-08-16 40.46 40.86 40.39 40.54 0.0M
2023-08-15 41.54 41.56 40.15 40.53 0.0M
2023-08-14 41.16 41.66 41.00 41.40 0.0M
2023-08-11 42.04 42.09 41.12 41.23 0.0M
2023-08-10 41.81 42.81 41.80 42.47 0.0M
2023-08-09 41.65 41.95 41.12 41.24 0.0M
2023-08-08 41.17 41.43 40.14 40.69 0.0M
2023-08-07 41.22 41.67 41.06 41.64 0.0M
2023-08-04 41.21 41.59 40.80 41.58 0.1M
2023-08-03 40.98 41.13 40.48 40.93 0.0M
2023-08-02 41.85 42.41 41.46 41.62 0.1M
2023-08-01 44.11 44.16 42.98 43.00 0.0M
2023-07-31 44.11 44.65 44.00 44.30 0.0M
2023-07-28 43.65 44.38 43.36 44.23 0.1M
2023-07-27 42.31 43.87 42.19 43.87 0.1M
2023-07-26 42.42 42.42 41.19 41.85 0.1M
2023-07-25 42.66 42.84 42.40 42.73 0.0M
2023-07-24 42.39 42.62 42.29 42.56 0.1M
2023-07-21 42.12 42.71 42.12 42.71 0.1M
2023-07-20 41.78 42.43 41.78 42.40 0.1M
2023-07-19 42.74 42.90 42.17 42.20 0.0M
2023-07-18 42.02 42.36 41.83 42.35 0.0M
2023-07-17 42.29 42.49 41.81 42.08 0.0M
2023-07-14 42.76 43.13 42.74 42.96 0.0M
2023-07-13 42.22 43.10 42.22 42.78 0.0M
2023-07-12 41.10 42.30 41.08 42.22 0.1M
2023-07-11 40.52 41.05 40.29 40.80 0.1M
2023-07-10 39.60 40.43 39.49 40.24 0.0M
2023-07-07 39.52 40.26 39.12 39.84 0.1M
2023-07-06 41.19 41.22 39.37 39.53 0.1M
2023-07-05 42.22 42.48 41.89 41.97 0.0M
2023-07-04 43.12 43.18 42.78 42.83 0.0M
2023-07-03 43.21 43.36 42.96 42.99 0.0M
2023-06-30 42.23 43.19 42.22 43.01 0.1M
2023-06-29 42.04 42.44 42.00 42.15 0.0M
2023-06-28 41.68 42.07 41.61 42.07 0.0M
2023-06-27 41.20 41.29 40.59 41.19 0.0M
2023-06-26 40.61 40.96 39.96 40.76 0.0M
2023-06-23 40.73 40.94 40.19 40.47 0.0M
2023-06-22 40.82 41.21 40.40 41.21 0.1M
2023-06-21 41.80 42.06 41.45 41.57 0.1M
2023-06-20 41.99 42.28 41.84 41.90 0.0M
2023-06-19 42.53 42.73 42.18 42.27 0.0M
2023-06-16 42.64 43.21 42.36 42.99 0.1M
2023-06-15 42.33 42.52 41.81 42.35 0.1M
2023-06-14 42.03 42.79 42.03 42.60 0.1M
2023-06-13 41.90 42.12 41.47 42.12 0.1M
2023-06-12 41.39 41.78 41.27 41.42 0.1M
2023-06-09 41.20 41.20 40.67 40.96 0.0M
2023-06-08 40.84 41.28 40.70 41.11 0.1M
2023-06-07 40.99 41.25 40.70 41.03 0.1M
2023-06-06 40.79 41.11 40.71 41.05 0.0M
2023-06-05 41.58 41.71 40.90 41.01 0.1M
2023-06-02 40.86 41.70 40.75 41.61 0.1M
2023-06-01 40.08 40.65 39.91 40.38 0.0M
2023-05-31 40.24 40.78 39.50 39.61 0.1M
2023-05-30 41.41 41.95 40.93 41.02 0.1M
2023-05-29 42.20 42.20 41.38 41.45 0.0M
2023-05-26 40.92 41.94 40.42 41.86 0.1M
2023-05-25 40.52 40.80 40.22 40.55 0.0M
2023-05-24 41.09 41.18 40.18 40.44 0.1M
2023-05-23 42.60 42.66 41.94 41.94 0.1M
2023-05-22 42.83 43.01 42.54 42.78 0.0M
2023-05-19 42.54 43.16 42.54 42.80 0.2M
2023-05-18 41.96 42.54 41.96 42.33 0.2M
2023-05-17 41.07 41.58 40.87 41.40 0.2M
2023-05-16 41.12 41.51 41.00 41.27 0.1M
2023-05-15 41.59 41.69 41.02 41.26 0.1M
2023-05-12 41.47 41.74 41.14 41.28 0.1M
2023-05-11 41.37 41.62 40.49 41.02 0.1M
2023-05-10 41.39 41.39 40.70 40.91 0.1M
2023-05-09 41.49 41.51 40.90 41.25 0.1M
2023-05-08 41.45 41.78 41.45 41.62 0.0M
2023-05-05 40.64 41.40 40.43 41.40 0.1M
2023-05-04 40.42 40.44 39.76 40.26 0.2M
2023-05-03 40.81 40.94 40.55 40.64 0.1M
2023-05-02 41.61 41.73 40.21 40.28 0.1M
2023-04-28 41.74 41.74 40.44 41.49 0.1M
2023-04-27 40.90 41.53 40.87 41.36 0.1M
2023-04-26 41.24 41.24 40.71 41.08 0.2M
2023-04-25 41.51 41.70 41.38 41.62 0.1M
2023-04-24 41.81 42.15 41.81 41.99 0.1M
2023-04-21 41.63 41.98 41.20 41.98 0.1M
2023-04-20 41.79 41.79 41.18 41.51 0.1M
2023-04-19 41.46 41.78 41.37 41.71 0.1M
2023-04-18 41.52 41.97 41.42 41.70 0.1M
2023-04-17 41.77 41.85 41.22 41.24 0.1M
2023-04-14 41.36 41.78 41.28 41.65 0.2M
2023-04-13 40.94 41.17 40.76 41.16 0.1M
2023-04-12 40.64 41.39 40.57 40.61 0.0M
2023-04-11 40.60 40.79 40.50 40.67 0.0M
2023-04-06 39.90 40.26 39.90 40.18 0.1M
2023-04-05 40.23 40.27 39.69 39.91 0.1M
2023-04-04 40.50 40.84 40.23 40.23 0.0M
2023-04-03 40.23 40.50 40.08 40.17 0.0M
2023-03-31 39.80 40.38 39.56 40.25 0.1M
2023-03-30 39.22 39.86 39.14 39.67 0.1M
2023-03-29 38.11 38.72 38.06 38.68 0.0M
2023-03-28 38.16 38.16 37.34 37.59 0.1M
2023-03-27 37.88 37.88 37.10 37.47 0.1M
2023-03-24 37.71 37.71 36.25 36.91 0.2M
2023-03-23 37.98 38.31 37.52 38.21 0.0M
2023-03-22 37.63 38.35 37.63 38.00 0.1M
2023-03-21 37.38 38.21 37.34 37.75 0.1M
2023-03-20 35.28 36.92 34.24 36.64 0.1M
2023-03-17 37.28 37.57 35.32 35.75 0.1M
2023-03-16 36.28 36.90 35.30 36.58 0.3M
2023-03-15 37.40 37.72 34.96 35.20 0.2M
2023-03-14 36.40 37.92 36.17 37.77 0.1M
2023-03-13 38.38 38.46 35.85 36.33 0.1M
2023-03-10 38.08 39.01 38.02 38.78 0.1M
2023-03-09 39.75 39.99 39.36 39.83 0.0M
2023-03-08 39.50 40.00 39.44 39.87 0.2M
2023-03-07 40.09 40.36 39.63 39.66 0.0M
2023-03-06 40.32 40.51 40.04 40.30 0.0M
2023-03-03 39.53 40.03 39.40 40.00 0.0M
2023-03-02 38.00 38.95 37.86 38.95 0.0M
2023-03-01 39.32 39.65 38.42 38.52 0.0M
2023-02-28 38.84 39.50 38.72 38.88 0.0M
2023-02-27 38.71 39.45 38.71 39.13 0.0M
2023-02-24 39.73 39.73 37.79 37.79 0.0M
2023-02-23 39.35 39.80 39.24 39.37 0.0M
2023-02-22 38.90 39.10 38.43 39.08 0.0M
2023-02-21 39.38 39.39 38.58 39.22 0.0M
2023-02-20 39.85 39.85 39.47 39.63 0.0M
2023-02-17 39.35 39.94 38.91 39.69 0.1M
2023-02-16 40.28 40.40 39.60 40.13 0.0M
2023-02-15 39.03 39.84 39.03 39.79 0.0M
2023-02-14 39.11 39.78 39.03 39.06 0.0M
2023-02-13 38.45 39.09 38.45 39.08 0.0M
2023-02-10 38.68 38.95 37.86 38.27 0.0M
2023-02-09 39.17 39.66 39.17 39.18 0.0M
2023-02-08 38.95 39.00 38.46 38.46 0.0M
2023-02-07 38.44 38.56 38.17 38.47 0.0M
2023-02-06 38.70 38.77 38.10 38.45 0.0M
2023-02-03 38.64 39.36 38.45 39.36 0.1M
2023-02-02 38.29 39.16 38.29 39.16 0.1M
2023-02-01 37.80 38.07 37.61 37.77 0.0M
2023-01-31 37.55 37.70 37.00 37.67 0.0M
2023-01-30 37.44 37.68 36.95 37.56 0.0M
2023-01-27 37.76 38.08 37.61 37.93 0.0M
2023-01-26 37.87 38.01 37.67 37.84 0.0M
2023-01-25 37.60 37.60 36.83 37.39 0.0M
2023-01-24 37.61 37.61 37.10 37.48 0.0M
2023-01-23 37.27 37.56 36.98 37.45 0.0M
2023-01-20 36.90 36.94 36.55 36.86 0.0M
2023-01-19 37.52 37.52 36.39 36.45 0.0M
2023-01-18 37.94 38.30 37.85 37.88 0.0M
2023-01-17 37.62 38.20 37.34 37.89 0.0M
2023-01-16 37.74 37.74 37.38 37.58 0.0M
2023-01-13 37.18 37.60 37.10 37.45 0.1M
2023-01-12 36.79 37.30 36.70 37.02 0.0M
2023-01-11 36.08 36.69 36.00 36.56 0.0M
2023-01-10 35.64 35.86 35.55 35.82 0.0M
2023-01-09 35.32 36.20 35.26 36.04 0.0M
2023-01-06 34.23 35.13 34.05 35.13 0.0M
2023-01-05 34.10 34.33 33.95 34.11 0.0M
2023-01-04 33.29 34.37 33.29 34.37 0.0M
2023-01-03 32.41 33.42 32.41 32.85 0.0M
2023-01-02 31.81 32.50 31.81 32.38 0.0M