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
2024-12-31 51.42 51.86 51.08 51.96 0.0M
2024-12-30 51.37 51.90 50.80 51.08 0.0M
2024-12-27 50.89 51.79 50.89 51.79 0.0M
2024-12-24 51.19 51.43 51.10 51.22 0.0M
2024-12-23 50.76 51.07 50.54 50.83 0.0M
2024-12-20 50.74 51.26 49.87 51.12 0.0M
2024-12-19 51.63 52.10 51.25 51.48 0.0M
2024-12-18 52.97 53.37 52.82 53.12 0.0M
2024-12-17 52.55 53.33 52.50 52.86 0.0M
2024-12-16 53.09 53.18 52.82 52.88 0.0M
2024-12-13 53.34 53.98 53.18 53.28 0.0M
2024-12-12 53.56 53.56 53.11 53.33 0.0M
2024-12-11 52.98 53.34 52.87 53.29 0.0M
2024-12-10 53.44 53.62 53.06 53.09 0.0M
2024-12-09 54.12 54.20 53.59 53.81 0.0M
2024-12-06 52.93 53.75 52.93 53.66 0.0M
2024-12-05 52.43 53.20 52.43 53.10 0.0M
2024-12-04 51.95 52.64 51.91 52.45 0.0M
2024-12-03 51.33 52.07 51.15 51.55 0.0M
2024-12-02 49.23 50.97 49.23 50.86 0.1M
2024-11-29 48.81 50.10 48.79 49.97 0.0M
2024-11-28 49.23 49.52 48.88 49.09 0.0M
2024-11-27 48.64 48.73 48.00 48.58 0.0M
2024-11-26 49.24 49.73 48.87 49.18 0.0M
2024-11-25 50.56 50.60 49.78 49.93 0.0M
2024-11-22 49.62 49.88 48.41 49.72 0.0M
2024-11-21 48.61 49.00 47.75 48.95 0.0M
2024-11-20 49.49 49.62 48.40 48.52 0.0M
2024-11-19 49.95 50.03 47.66 48.93 0.0M
2024-11-18 49.86 49.97 49.09 49.75 0.0M
2024-11-15 49.78 50.30 49.71 49.75 0.0M
2024-11-14 49.05 50.65 49.05 50.48 0.0M
2024-11-13 48.45 49.05 47.90 48.63 0.0M
2024-11-12 50.03 50.42 48.76 48.78 0.0M
2024-11-11 50.88 51.50 50.88 51.05 0.0M
2024-11-08 51.11 51.11 49.85 50.03 0.0M
2024-11-07 50.12 51.40 50.12 51.02 0.0M
2024-11-06 51.93 53.08 49.77 50.03 0.1M
2024-11-05 51.29 51.49 50.89 51.49 0.0M
2024-11-04 51.60 51.95 51.13 51.13 0.0M
2024-11-01 50.78 51.91 50.78 51.64 0.0M
2024-10-31 50.86 51.24 50.19 50.57 0.0M
2024-10-30 52.72 52.72 51.50 51.84 0.0M
2024-10-29 54.08 54.21 53.15 53.17 0.0M
2024-10-28 53.52 53.89 52.88 53.61 0.0M
2024-10-25 52.80 53.23 52.50 53.05 0.0M
2024-10-24 52.97 53.62 52.89 52.89 0.0M
2024-10-23 52.89 53.10 52.40 52.62 0.0M
2024-10-22 53.12 53.16 52.33 53.02 0.0M
2024-10-21 53.78 54.06 53.01 53.03 0.0M
2024-10-18 53.29 54.02 53.29 54.02 0.0M
2024-10-17 52.73 53.66 52.67 53.22 0.0M
2024-10-16 52.26 52.75 52.21 52.41 0.0M
2024-10-15 55.46 55.52 53.21 53.21 0.0M
2024-10-14 54.54 55.30 54.36 55.24 0.0M
2024-10-11 53.66 54.48 53.57 54.42 0.0M
2024-10-10 53.98 53.98 53.41 53.73 0.0M
2024-10-09 53.15 54.04 52.93 54.04 0.0M
2024-10-08 52.50 53.40 52.50 53.33 0.0M
2024-10-07 53.69 53.81 52.99 53.73 0.0M
2024-10-04 52.64 53.78 52.56 53.49 0.0M
2024-10-03 53.25 53.30 52.46 52.57 0.0M
2024-10-02 53.60 54.05 52.99 53.52 0.0M
2024-10-01 54.68 54.70 53.00 53.42 0.0M
2024-09-30 55.50 55.66 54.45 54.45 0.0M
2024-09-27 55.39 56.00 55.18 55.94 0.1M
2024-09-26 54.19 55.19 54.14 55.13 0.1M
2024-09-25 52.52 52.99 52.52 52.72 0.0M
2024-09-24 53.17 53.42 52.77 53.20 0.0M
2024-09-23 51.81 52.12 51.37 52.04 0.0M
2024-09-20 52.83 52.83 51.69 51.74 0.0M
2024-09-19 52.23 53.32 51.92 53.32 0.0M
2024-09-18 51.54 51.54 51.00 51.02 0.0M
2024-09-17 51.27 51.94 51.27 51.54 0.0M
2024-09-16 51.02 51.35 50.85 50.88 0.0M
2024-09-13 50.72 51.34 50.72 51.24 0.0M
2024-09-12 50.82 51.06 49.92 50.49 0.0M
2024-09-11 49.54 50.28 49.00 49.58 0.0M
2024-09-10 49.75 50.32 49.00 49.19 0.0M
2024-09-09 49.57 50.23 49.57 49.92 0.0M
2024-09-06 50.46 50.91 48.95 48.95 0.0M
2024-09-05 50.97 51.52 50.69 50.69 0.0M
2024-09-04 51.46 51.84 51.32 51.39 0.0M
2024-09-03 54.39 54.39 52.69 52.81 0.0M
2024-09-02 53.79 54.12 53.09 54.11 0.0M
2024-08-30 53.87 54.34 53.74 53.74 0.0M
2024-08-29 52.97 53.94 52.97 53.89 0.0M
2024-08-28 52.91 53.30 52.86 52.86 0.0M
2024-08-27 52.69 52.88 52.60 52.64 0.0M
2024-08-26 52.66 52.77 52.50 52.50 0.0M
2024-08-23 52.47 53.00 52.44 52.77 0.0M
2024-08-22 52.35 52.79 52.32 52.32 0.0M
2024-08-21 51.87 52.41 51.87 52.31 0.0M
2024-08-20 52.42 52.57 51.73 51.75 0.0M
2024-08-19 51.37 52.17 51.28 52.05 0.0M
2024-08-16 51.22 51.54 50.86 51.43 0.0M
2024-08-15 49.33 50.91 49.03 50.84 0.0M
2024-08-14 48.84 49.05 48.70 48.96 0.0M
2024-08-13 48.34 48.38 47.72 48.38 0.0M
2024-08-12 48.35 48.45 47.76 47.86 0.0M
2024-08-09 47.98 48.58 47.50 47.89 0.0M
2024-08-08 47.04 47.94 46.62 47.88 0.1M
2024-08-07 46.39 48.16 46.38 47.89 0.1M
2024-08-06 46.47 46.60 45.32 45.97 0.0M
2024-08-05 45.16 46.08 43.97 45.93 0.1M
2024-08-02 48.62 49.00 47.05 47.30 0.2M
2024-08-01 51.80 51.80 49.88 49.95 0.0M
2024-07-31 52.98 52.98 51.95 52.31 0.0M
2024-07-30 51.47 52.03 51.42 51.64 0.0M
2024-07-29 52.52 52.52 51.10 51.12 0.0M
2024-07-26 51.10 52.11 51.10 52.06 0.0M
2024-07-25 50.75 51.00 50.05 50.98 0.1M
2024-07-24 52.04 52.58 51.81 52.02 0.0M
2024-07-23 53.23 53.90 52.90 53.23 0.0M
2024-07-22 51.89 53.15 51.89 52.89 0.0M
2024-07-19 51.89 52.06 51.30 51.30 0.0M
2024-07-18 53.09 53.35 52.29 52.29 0.0M
2024-07-17 53.29 53.64 52.49 52.86 0.1M
2024-07-16 53.93 54.27 53.77 54.03 0.0M
2024-07-15 55.60 55.88 54.71 54.71 0.0M
2024-07-12 54.97 56.33 54.90 56.15 0.0M
2024-07-11 54.68 55.26 54.36 54.72 0.0M
2024-07-10 53.20 54.34 53.00 54.26 0.0M
2024-07-09 54.06 54.30 52.92 53.09 0.0M
2024-07-08 54.62 55.85 54.58 54.58 0.0M
2024-07-05 55.27 55.62 54.39 54.75 0.0M
2024-07-04 54.79 55.05 54.74 54.97 0.0M
2024-07-03 53.80 54.65 53.66 54.48 0.0M
2024-07-02 53.17 53.20 52.33 53.12 0.0M
2024-07-01 54.67 54.82 53.58 53.69 0.1M
2024-06-28 53.43 53.44 52.75 52.92 0.0M
2024-06-27 53.50 53.78 53.08 53.08 0.0M
2024-06-26 54.42 54.70 52.81 53.40 0.0M
2024-06-25 53.54 53.86 53.38 53.80 0.0M
2024-06-24 53.60 54.50 53.42 54.17 0.0M
2024-06-21 53.84 53.86 52.85 53.15 0.0M
2024-06-20 53.02 54.18 53.02 54.18 0.0M
2024-06-19 53.36 53.50 52.75 52.81 0.0M
2024-06-18 53.44 53.49 52.89 53.40 0.0M
2024-06-17 52.43 53.12 51.80 52.67 0.1M
2024-06-14 53.87 53.88 51.35 51.76 0.2M
2024-06-13 55.96 55.96 53.74 53.93 0.0M
2024-06-12 54.98 56.30 54.98 56.24 0.0M
2024-06-11 56.07 56.07 54.20 54.61 0.0M
2024-06-10 55.14 55.69 54.85 55.69 0.0M
2024-06-07 57.01 57.11 55.88 56.53 0.0M
2024-06-06 56.84 57.19 56.53 56.93 0.0M
2024-06-05 55.16 56.32 54.99 56.17 0.0M
2024-06-04 55.18 55.18 54.16 54.38 0.0M
2024-06-03 56.16 56.28 55.47 55.53 0.0M
2024-05-31 55.04 55.40 54.72 54.91 0.0M
2024-05-30 54.40 55.13 54.18 55.13 0.0M
2024-05-29 56.00 56.00 54.50 54.61 0.1M
2024-05-28 57.05 57.10 55.80 56.10 0.0M
2024-05-27 56.15 56.65 56.15 56.65 0.1M
2024-05-24 55.39 56.18 55.30 56.15 0.0M
2024-05-23 56.38 56.80 56.00 56.17 0.0M
2024-05-22 56.28 56.28 55.95 55.96 0.0M
2024-05-21 56.73 56.80 56.01 56.41 0.0M
2024-05-20 56.79 57.06 56.70 56.99 0.0M
2024-05-17 56.56 56.62 56.14 56.61 0.0M
2024-05-16 57.43 57.43 56.67 56.76 0.0M
2024-05-15 57.20 57.41 56.91 57.36 0.0M
2024-05-14 56.80 56.89 56.62 56.92 0.0M
2024-05-13 56.98 57.07 56.64 56.84 0.0M
2024-05-10 56.71 57.13 56.63 56.79 0.0M
2024-05-09 55.63 56.25 55.40 56.16 0.0M
2024-05-08 55.34 55.75 55.34 55.63 0.0M
2024-05-07 54.41 55.16 54.10 55.11 0.0M
2024-05-06 53.25 54.02 53.09 53.87 0.0M
2024-05-03 52.88 53.48 52.50 52.97 0.0M
2024-05-02 52.78 52.83 52.23 52.27 0.0M
2024-04-30 54.30 54.30 52.90 52.92 0.0M
2024-04-29 55.12 55.12 54.11 54.22 0.0M
2024-04-26 53.86 54.88 53.71 54.70 0.0M
2024-04-25 54.03 54.06 52.20 53.05 0.0M
2024-04-24 54.90 55.05 53.95 54.04 0.0M
2024-04-23 53.94 54.58 53.54 54.50 0.0M
2024-04-22 53.16 53.16 52.40 52.81 0.0M
2024-04-19 51.73 52.50 51.57 52.21 0.1M
2024-04-18 52.67 52.76 52.11 52.69 0.0M
2024-04-17 52.24 53.31 52.20 52.28 0.0M
2024-04-16 52.14 52.83 51.93 52.23 0.1M
2024-04-15 53.79 54.69 53.48 53.60 0.0M
2024-04-12 54.41 54.60 52.66 53.10 0.1M
2024-04-11 53.94 54.23 52.66 53.27 0.0M
2024-04-10 54.47 54.72 52.90 53.98 0.0M
2024-04-09 54.62 54.62 53.59 53.74 0.0M
2024-04-08 54.30 55.20 54.30 55.02 0.0M
2024-04-05 54.04 54.29 53.65 54.22 0.0M
2024-04-04 55.59 55.92 55.47 55.52 0.0M
2024-04-03 55.25 55.56 55.00 55.48 0.0M
2024-04-02 56.20 56.66 54.84 54.86 0.1M
2024-03-28 56.07 56.28 55.90 55.90 0.0M
2024-03-27 55.54 56.08 55.44 55.79 0.0M
2024-03-26 55.08 55.65 54.95 55.51 0.0M
2024-03-25 54.83 55.21 54.43 55.10 0.0M
2024-03-22 54.68 54.90 54.45 54.79 0.0M
2024-03-21 55.20 55.27 54.51 55.11 0.0M
2024-03-20 53.73 54.23 53.65 54.05 0.1M
2024-03-19 53.58 54.15 53.58 54.15 0.0M
2024-03-18 53.93 54.04 53.64 53.71 0.0M
2024-03-15 53.87 54.48 53.67 53.67 0.0M
2024-03-14 54.36 54.64 53.75 53.85 0.0M
2024-03-13 53.79 54.36 53.75 54.07 0.0M
2024-03-12 53.03 53.68 52.58 53.65 0.0M
2024-03-11 52.31 52.71 52.22 52.57 0.0M
2024-03-08 53.59 53.72 53.31 53.28 0.0M
2024-03-07 51.99 53.60 51.99 53.50 0.1M
2024-03-06 51.76 52.32 51.76 52.30 0.0M
2024-03-05 52.05 52.14 51.71 51.76 0.0M
2024-03-04 51.94 52.26 51.94 52.18 0.0M
2024-03-01 52.00 52.00 51.40 51.83 0.0M
2024-02-29 51.72 51.92 51.46 51.50 0.0M
2024-02-28 51.59 51.68 51.45 51.60 0.0M
2024-02-27 51.38 51.76 51.26 51.71 0.0M
2024-02-26 51.25 51.33 51.12 51.26 0.0M
2024-02-23 51.08 51.57 50.93 51.39 0.0M
2024-02-22 50.82 51.25 50.39 51.06 0.0M
2024-02-21 49.29 49.58 49.13 49.39 0.0M
2024-02-20 49.09 49.22 48.90 49.19 0.0M
2024-02-19 48.97 49.22 48.80 49.17 0.0M
2024-02-16 49.28 49.50 49.06 49.23 0.0M
2024-02-15 48.67 48.90 48.57 48.80 0.0M
2024-02-14 47.67 48.19 47.67 48.11 0.0M
2024-02-13 48.53 48.53 47.38 47.71 0.0M
2024-02-12 48.59 48.84 48.41 48.84 0.1M
2024-02-09 48.11 48.40 48.06 48.25 0.0M
2024-02-08 47.69 48.20 47.61 48.09 0.0M
2024-02-07 47.72 47.73 47.44 47.44 0.0M
2024-02-06 47.51 47.74 47.10 47.72 0.0M
2024-02-05 47.07 47.23 46.79 46.95 0.0M
2024-02-02 47.12 47.40 46.90 46.94 0.0M
2024-02-01 46.35 47.00 46.31 46.63 0.0M
2024-01-31 47.24 47.36 46.80 46.80 0.0M
2024-01-30 46.89 47.25 46.87 47.17 0.0M
2024-01-29 46.62 46.70 46.35 46.67 0.0M
2024-01-26 45.84 46.67 45.80 46.63 0.0M
2024-01-25 45.24 45.60 44.89 45.54 0.0M
2024-01-24 44.37 45.25 44.31 45.25 0.1M
2024-01-23 43.80 43.80 43.16 43.35 0.0M
2024-01-22 43.67 43.90 43.34 43.64 0.0M
2024-01-19 43.53 43.53 42.90 42.97 0.0M
2024-01-18 42.42 43.13 42.20 43.08 0.0M
2024-01-17 42.03 42.17 41.75 42.12 0.0M
2024-01-16 42.44 42.97 42.35 42.94 0.1M
2024-01-15 43.66 43.76 43.11 43.13 0.0M
2024-01-12 43.34 43.84 43.29 43.59 0.0M
2024-01-11 44.00 44.21 42.89 42.89 0.0M
2024-01-10 43.38 43.71 43.29 43.43 0.0M
2024-01-09 43.74 43.74 43.02 43.42 0.0M
2024-01-08 43.31 43.76 42.82 43.73 0.0M
2024-01-05 42.76 43.52 42.46 43.33 0.0M
2024-01-04 43.21 43.60 43.00 43.55 0.0M
2024-01-03 44.29 44.36 42.75 43.04 0.0M
2024-01-02 45.07 45.41 43.81 44.32 0.1M