Multi Units Luxembourg - Amundi STOXX Europe 600 Telecommunications UCITS ETF Acc (TELE)

TELE
🏛️ 法国 →
44.50
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 30.77 30.77 30.68 30.68 0.0M
2022-12-29 30.52 30.84 30.52 30.84 0.0M
2022-12-28 30.73 30.73 30.71 30.71 0.0M
2022-12-27 30.74 30.74 30.67 30.67 0.0M
2022-12-23 30.60 30.63 30.60 30.63 0.0M
2022-12-22 30.76 30.87 30.58 30.59 0.0M
2022-12-21 30.48 30.75 30.48 30.75 0.0M
2022-12-20 30.27 30.49 30.27 30.49 0.0M
2022-12-19 30.49 30.49 30.49 30.49 0.0M
2022-12-16 31.00 31.00 30.68 30.68 0.0M
2022-12-15 31.71 31.71 31.19 31.19 0.0M
2022-12-14 31.66 31.66 31.66 31.66 0.0M
2022-12-13 31.66 32.00 31.66 31.73 0.0M
2022-12-12 31.71 31.71 31.52 31.67 0.0M
2022-12-09 31.49 31.83 31.49 31.83 0.0M
2022-12-08 31.72 31.72 31.34 31.34 0.0M
2022-12-07 32.02 32.02 31.73 31.73 0.0M
2022-12-06 32.26 32.26 31.97 32.04 0.0M
2022-12-05 32.41 32.41 32.28 32.36 0.0M
2022-12-02 32.45 32.69 32.35 32.49 0.0M
2022-12-01 32.42 32.51 32.42 32.45 0.0M
2022-11-30 32.14 32.14 31.95 31.95 0.0M
2022-11-29 32.35 32.35 31.95 31.95 0.0M
2022-11-28 32.54 32.54 32.54 32.54 0.0M
2022-11-25 32.62 32.66 32.62 32.63 0.0M
2022-11-24 32.30 32.59 32.30 32.59 0.0M
2022-11-23 32.24 32.28 32.24 32.28 0.0M
2022-11-22 32.14 32.28 32.14 32.18 0.0M
2022-11-21 32.12 32.28 32.00 32.28 0.0M
2022-11-18 31.81 32.03 31.81 32.03 0.0M
2022-11-17 31.77 31.77 31.52 31.57 0.0M
2022-11-16 31.96 31.96 31.66 31.75 0.0M
2022-11-15 31.98 32.22 31.94 31.98 0.0M
2022-11-14 32.25 32.50 32.25 32.33 0.0M
2022-11-11 32.42 32.42 31.99 32.15 0.0M
2022-11-10 31.93 32.60 31.90 32.48 0.0M
2022-11-09 32.14 32.14 31.91 32.12 0.0M
2022-11-08 31.93 32.14 31.93 32.14 0.0M
2022-11-07 31.71 31.91 31.71 31.91 0.0M
2022-11-04 31.36 31.89 31.36 31.79 0.0M
2022-11-03 31.77 31.77 31.47 31.47 0.0M
2022-11-02 31.84 32.00 31.84 31.95 0.0M
2022-11-01 31.81 31.93 31.81 31.82 0.0M
2022-10-31 31.52 31.69 31.52 31.69 0.0M
2022-10-28 30.89 31.48 30.89 31.48 0.0M
2022-10-27 30.64 30.89 30.64 30.86 0.0M
2022-10-26 30.57 30.73 30.49 30.73 0.0M
2022-10-25 30.34 30.49 30.22 30.49 0.0M
2022-10-24 30.26 30.27 29.97 30.19 0.0M
2022-10-21 30.05 30.05 29.87 29.91 0.0M
2022-10-20 30.66 30.66 30.24 30.44 0.0M
2022-10-19 31.30 31.30 31.21 31.21 0.0M
2022-10-18 31.30 31.31 31.17 31.17 0.0M
2022-10-17 30.83 31.11 30.83 31.11 0.0M
2022-10-14 30.80 30.86 30.58 30.58 0.0M
2022-10-13 30.13 30.40 29.97 30.40 0.0M
2022-10-12 30.42 30.55 30.27 30.33 0.0M
2022-10-11 30.56 30.62 30.56 30.62 0.0M
2022-10-10 30.57 30.80 30.57 30.69 0.0M
2022-10-07 30.76 30.83 30.52 30.52 0.0M
2022-10-06 31.14 31.14 30.75 30.76 0.0M
2022-10-05 31.65 31.65 31.14 31.18 0.0M
2022-10-04 31.50 31.88 31.50 31.88 0.0M
2022-10-03 30.42 31.27 30.42 31.25 0.0M
2022-09-30 30.60 30.60 30.40 30.46 0.0M
2022-09-29 30.95 30.95 30.29 30.47 0.0M
2022-09-28 31.13 31.15 30.60 31.15 0.0M
2022-09-27 31.42 31.51 31.25 31.25 0.0M
2022-09-26 31.62 31.62 31.17 31.19 0.0M
2022-09-23 32.24 32.24 31.72 31.72 0.0M
2022-09-22 32.36 32.52 32.29 32.36 0.0M
2022-09-21 32.53 32.67 32.53 32.67 0.0M
2022-09-20 33.23 33.23 32.55 32.55 0.0M
2022-09-19 32.97 33.25 32.96 33.24 0.0M
2022-09-16 33.76 33.76 33.26 33.26 0.0M
2022-09-15 34.11 34.11 33.88 33.89 0.0M
2022-09-14 34.31 34.31 34.01 34.01 0.0M
2022-09-13 34.78 34.78 34.40 34.40 0.0M
2022-09-12 34.49 34.79 34.49 34.78 0.0M
2022-09-09 34.06 34.51 34.06 34.51 0.0M
2022-09-08 34.36 34.36 33.97 33.98 0.0M
2022-09-07 34.42 34.42 34.28 34.28 0.0M
2022-09-06 34.62 34.66 34.53 34.57 0.0M
2022-09-05 34.57 34.58 34.41 34.58 0.0M
2022-09-02 34.62 34.94 34.05 34.94 0.0M
2022-09-01 34.79 34.82 34.62 34.64 0.0M
2022-08-31 35.19 35.21 34.86 34.96 0.0M
2022-08-30 35.07 35.21 35.02 35.04 0.0M
2022-08-29 34.77 34.99 34.77 34.99 0.0M
2022-08-26 35.77 35.77 35.07 35.07 0.0M
2022-08-25 35.63 35.73 35.60 35.63 0.0M
2022-08-24 35.60 35.75 35.54 35.54 0.0M
2022-08-23 36.12 36.12 35.74 35.74 0.0M
2022-08-22 36.12 36.12 36.00 36.10 0.0M
2022-08-19 36.14 36.25 36.14 36.20 0.0M
2022-08-18 36.00 36.22 35.93 36.19 0.0M
2022-08-17 36.64 36.64 36.03 36.03 0.0M
2022-08-16 36.14 36.53 36.14 36.53 0.0M
2022-08-15 36.10 36.10 35.88 35.93 0.0M
2022-08-12 36.13 36.13 35.96 35.96 0.0M
2022-08-11 36.09 36.19 36.04 36.04 0.0M
2022-08-10 36.11 36.11 35.94 35.94 0.0M
2022-08-09 35.92 36.05 35.90 36.05 0.0M
2022-08-08 36.28 36.28 36.00 36.00 0.0M
2022-08-05 35.78 36.19 35.78 36.04 0.0M
2022-08-04 35.92 35.92 35.80 35.80 0.0M
2022-08-03 36.08 36.08 35.92 35.92 0.0M
2022-08-02 36.07 36.25 36.07 36.25 0.0M
2022-08-01 36.31 36.39 36.07 36.07 0.0M
2022-07-29 35.96 36.27 35.95 36.09 0.0M
2022-07-28 36.10 36.10 35.69 35.84 0.0M
2022-07-27 35.95 36.13 35.95 36.13 0.0M
2022-07-26 36.13 36.13 36.00 36.02 0.0M
2022-07-25 36.09 36.33 36.09 36.31 0.0M
2022-07-22 36.29 36.29 36.08 36.08 0.0M
2022-07-21 36.38 36.40 36.00 36.40 0.0M
2022-07-20 36.60 36.67 36.34 36.34 0.0M
2022-07-19 36.55 36.66 36.55 36.66 0.0M
2022-07-18 36.52 36.82 36.52 36.59 0.0M
2022-07-15 36.51 36.75 36.51 36.57 0.0M
2022-07-14 36.87 36.87 36.48 36.48 0.0M
2022-07-13 37.09 37.17 37.09 37.17 0.0M
2022-07-12 36.93 37.42 36.93 37.42 0.0M
2022-07-11 36.93 37.03 36.93 37.03 0.0M
2022-07-08 36.75 37.05 36.74 37.02 0.0M
2022-07-07 36.66 36.90 36.66 36.90 0.0M
2022-07-06 36.84 37.05 36.52 36.52 0.0M
2022-07-05 36.95 36.95 36.41 36.41 0.0M
2022-07-04 36.97 37.19 36.89 36.89 0.0M
2022-07-01 36.22 36.67 36.10 36.67 0.0M
2022-06-30 36.58 36.58 36.29 36.38 0.0M
2022-06-29 36.71 36.71 36.55 36.69 0.0M
2022-06-28 36.83 36.92 36.83 36.92 0.0M
2022-06-27 36.62 36.74 36.56 36.65 0.0M
2022-06-24 36.15 36.57 36.15 36.57 0.0M
2022-06-23 35.91 36.14 35.89 36.14 0.0M
2022-06-22 35.81 36.20 35.61 36.20 0.0M
2022-06-21 36.03 36.17 36.00 36.00 0.0M
2022-06-20 35.69 36.09 35.69 36.08 0.0M
2022-06-17 35.32 35.59 35.20 35.59 0.0M
2022-06-16 35.49 35.69 35.22 35.30 0.0M
2022-06-15 35.42 35.59 35.42 35.57 0.0M
2022-06-14 35.75 35.75 35.27 35.27 0.0M
2022-06-13 35.80 35.80 35.52 35.52 0.0M
2022-06-10 36.55 36.55 35.91 36.02 0.0M
2022-06-09 36.87 36.87 36.77 36.77 0.0M
2022-06-08 37.22 37.22 36.88 36.88 0.0M
2022-06-07 37.37 37.37 37.19 37.32 0.0M
2022-06-06 37.40 37.55 37.20 37.55 0.0M
2022-06-03 37.71 37.71 37.16 37.36 0.0M
2022-06-02 37.62 37.62 37.24 37.31 0.0M
2022-06-01 37.78 37.78 37.38 37.46 0.0M
2022-05-31 37.49 37.60 37.49 37.59 0.0M
2022-05-30 37.83 37.83 37.53 37.60 0.0M
2022-05-27 37.59 37.81 37.59 37.81 0.0M
2022-05-26 37.29 37.68 37.29 37.68 0.0M
2022-05-25 37.28 37.39 37.28 37.36 0.0M
2022-05-24 36.72 37.09 36.72 37.09 0.0M
2022-05-23 36.60 36.91 36.60 36.91 0.0M
2022-05-20 36.12 36.53 36.12 36.44 0.0M
2022-05-19 36.05 36.05 36.01 36.01 0.0M
2022-05-18 36.58 36.58 36.33 36.33 0.0M
2022-05-17 36.51 36.74 36.50 36.74 0.0M
2022-05-16 36.67 36.74 36.39 36.45 0.0M
2022-05-13 36.08 36.47 36.08 36.47 0.0M
2022-05-12 35.61 36.14 35.61 36.09 0.0M
2022-05-11 35.79 35.90 35.50 35.90 0.0M
2022-05-10 35.47 35.83 35.47 35.64 0.0M
2022-05-09 35.93 35.93 35.42 35.42 0.0M
2022-05-06 36.71 36.71 36.00 36.07 0.0M
2022-05-05 37.33 37.33 36.85 36.85 0.0M
2022-05-04 37.03 37.16 36.80 36.98 0.0M
2022-05-03 36.41 36.97 36.41 36.97 0.0M
2022-05-02 36.61 36.65 35.89 36.35 0.0M
2022-04-29 37.03 37.03 36.85 36.85 0.0M
2022-04-28 37.30 37.30 36.91 37.00 0.0M
2022-04-27 36.85 37.26 36.79 37.18 0.0M
2022-04-26 37.28 37.46 36.98 36.98 0.0M
2022-04-25 36.60 37.00 36.55 36.96 0.0M
2022-04-22 37.17 37.32 37.07 37.07 0.0M
2022-04-21 37.52 37.59 37.49 37.49 0.0M
2022-04-20 37.50 37.54 37.41 37.54 0.0M
2022-04-19 37.77 37.77 37.29 37.50 0.0M
2022-04-14 37.67 37.83 37.61 37.82 0.1M
2022-04-13 37.62 37.88 37.62 37.88 0.0M
2022-04-12 37.22 37.59 37.22 37.59 0.0M
2022-04-11 37.48 37.66 37.46 37.51 0.0M
2022-04-08 37.27 37.53 37.22 37.53 0.0M
2022-04-07 37.04 37.44 37.02 37.06 0.0M
2022-04-06 36.88 37.08 36.68 36.98 0.0M
2022-04-05 36.69 37.03 36.69 37.03 0.0M
2022-04-04 36.56 36.67 36.38 36.61 0.0M
2022-04-01 35.91 36.43 35.91 36.43 0.0M
2022-03-31 36.36 36.36 36.04 36.04 0.0M
2022-03-30 36.33 36.50 36.19 36.50 0.0M
2022-03-29 36.49 36.49 36.20 36.28 0.0M
2022-03-28 35.99 36.32 35.99 36.08 0.0M
2022-03-25 35.66 35.89 35.58 35.89 0.0M
2022-03-24 35.38 35.64 35.38 35.64 0.0M
2022-03-23 35.78 35.78 35.34 35.34 0.0M
2022-03-22 35.45 35.60 35.45 35.60 0.0M
2022-03-21 35.36 35.61 35.36 35.47 0.0M
2022-03-18 35.33 35.36 35.22 35.36 0.0M
2022-03-17 35.10 35.41 35.10 35.41 0.0M
2022-03-16 35.04 35.09 34.93 35.09 0.0M
2022-03-15 34.25 34.70 34.25 34.69 0.0M
2022-03-14 34.23 34.52 34.23 34.52 0.0M
2022-03-11 33.89 34.02 33.69 33.97 0.0M
2022-03-10 33.86 33.88 33.64 33.68 0.0M
2022-03-09 33.61 33.85 33.48 33.85 0.0M
2022-03-08 33.03 33.27 32.75 32.75 0.0M
2022-03-07 32.79 33.20 31.87 33.10 0.0M
2022-03-04 34.18 34.18 33.39 33.49 0.0M
2022-03-03 34.80 34.91 34.23 34.29 0.0M
2022-03-02 34.28 35.00 33.99 34.82 0.0M
2022-03-01 35.28 35.38 34.65 34.65 0.0M
2022-02-28 35.10 35.22 34.76 35.22 0.0M
2022-02-25 34.99 35.65 34.68 35.65 0.0M
2022-02-24 34.83 35.08 34.65 34.73 0.0M
2022-02-23 36.29 36.51 35.95 35.95 0.0M
2022-02-22 35.44 36.12 35.44 36.12 0.0M
2022-02-21 36.52 36.52 36.03 36.03 0.0M
2022-02-18 36.93 36.93 36.52 36.53 0.0M
2022-02-17 37.23 37.23 36.73 36.73 0.0M
2022-02-16 37.37 37.37 37.01 37.13 0.0M
2022-02-15 37.21 37.59 37.21 37.59 0.0M
2022-02-14 37.11 37.14 36.76 37.14 0.0M
2022-02-11 37.51 37.83 37.40 37.80 0.0M
2022-02-10 37.71 37.93 37.54 37.57 0.0M
2022-02-09 37.40 37.82 37.40 37.79 0.0M
2022-02-08 37.29 37.44 37.15 37.29 0.0M
2022-02-07 36.80 37.09 36.61 37.07 0.0M
2022-02-04 37.21 37.21 36.63 36.70 0.0M
2022-02-03 37.14 37.47 37.07 37.15 0.0M
2022-02-02 37.05 37.12 36.89 37.07 0.0M
2022-02-01 36.78 36.81 36.67 36.73 0.0M
2022-01-31 36.97 37.16 36.80 36.82 0.0M
2022-01-28 36.51 36.56 36.37 36.51 0.0M
2022-01-27 35.61 36.61 35.60 36.56 0.0M
2022-01-26 35.79 36.24 35.79 35.93 0.0M
2022-01-25 35.29 35.82 35.26 35.68 0.0M
2022-01-24 35.62 35.62 34.77 34.77 0.0M
2022-01-21 35.44 35.61 35.30 35.35 0.0M
2022-01-20 35.88 35.94 35.80 35.94 0.0M
2022-01-19 35.44 35.86 35.44 35.82 0.0M
2022-01-18 35.29 35.75 35.29 35.61 0.0M
2022-01-17 35.38 35.48 35.37 35.39 0.0M
2022-01-14 35.20 35.47 35.17 35.38 0.0M
2022-01-13 35.31 35.45 35.22 35.45 0.0M
2022-01-12 35.42 35.48 35.28 35.39 0.0M
2022-01-11 35.43 35.50 35.27 35.27 0.0M
2022-01-10 35.39 35.39 35.12 35.12 0.0M
2022-01-07 35.41 35.43 35.20 35.20 0.0M
2022-01-06 35.29 35.43 35.29 35.37 0.0M
2022-01-05 35.83 35.89 35.69 35.70 0.0M
2022-01-04 35.98 35.98 35.85 35.87 0.0M
2022-01-03 35.54 35.85 35.54 35.80 0.0M