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
2024-12-31 39.35 39.64 39.35 39.78 0.0M
2024-12-30 39.65 39.76 39.42 39.42 0.0M
2024-12-27 39.35 39.65 39.35 39.66 0.0M
2024-12-24 39.64 39.83 39.36 39.57 0.0M
2024-12-23 39.27 39.47 39.27 39.40 0.0M
2024-12-20 39.40 39.40 39.26 39.42 0.0M
2024-12-19 39.82 39.94 39.58 39.81 0.0M
2024-12-18 40.19 40.25 40.05 40.09 0.0M
2024-12-17 40.42 40.42 40.16 40.22 0.0M
2024-12-16 40.57 40.65 40.57 40.62 0.0M
2024-12-13 40.69 40.69 40.62 40.53 0.0M
2024-12-12 40.51 40.61 40.45 40.61 0.0M
2024-12-11 40.73 40.73 40.51 40.59 0.0M
2024-12-10 40.82 40.95 40.82 40.70 0.0M
2024-12-09 41.45 41.54 40.96 41.01 0.0M
2024-12-06 41.55 41.60 41.31 41.31 0.0M
2024-12-05 40.93 41.37 40.93 41.37 0.0M
2024-12-04 41.03 41.04 40.77 40.82 0.0M
2024-12-03 41.10 41.10 41.00 41.00 0.0M
2024-12-02 40.93 41.23 40.93 41.15 0.0M
2024-11-29 40.96 40.97 40.80 40.95 0.0M
2024-11-28 40.88 41.06 40.86 41.03 0.0M
2024-11-27 40.73 40.80 40.51 40.82 0.0M
2024-11-26 40.73 40.73 40.63 40.71 0.0M
2024-11-25 40.66 40.68 40.39 40.68 0.0M
2024-11-22 39.95 40.43 39.95 40.43 0.0M
2024-11-21 39.94 39.94 39.65 39.78 0.0M
2024-11-20 39.98 40.00 39.84 39.84 0.0M
2024-11-19 39.96 39.96 39.66 39.81 0.0M
2024-11-18 39.50 39.81 39.50 39.81 0.0M
2024-11-15 39.59 39.70 39.59 39.68 0.0M
2024-11-14 39.41 39.74 39.41 39.70 0.0M
2024-11-13 39.18 39.28 38.95 39.05 0.0M
2024-11-12 39.85 39.85 39.22 39.21 0.0M
2024-11-11 40.06 40.16 40.05 40.16 0.0M
2024-11-08 39.66 39.88 39.66 39.88 0.0M
2024-11-07 39.89 39.90 39.45 39.62 0.0M
2024-11-06 40.27 40.27 39.81 39.94 0.0M
2024-11-05 40.13 40.18 40.02 39.99 0.0M
2024-11-04 40.18 40.25 40.02 40.02 0.0M
2024-11-01 39.85 39.97 39.85 40.18 0.0M
2024-10-31 40.05 40.06 39.61 39.79 0.0M
2024-10-30 40.66 40.66 40.28 40.36 0.0M
2024-10-29 41.02 41.07 40.73 40.73 0.0M
2024-10-28 40.80 40.81 40.68 40.87 0.0M
2024-10-25 40.76 40.76 40.68 40.65 0.0M
2024-10-24 40.69 40.85 40.61 40.72 0.0M
2024-10-23 40.32 40.32 40.27 40.27 0.0M
2024-10-22 40.46 40.46 40.08 40.34 0.0M
2024-10-21 40.92 40.92 40.76 40.70 0.0M
2024-10-18 40.55 40.92 40.51 40.92 0.0M
2024-10-17 40.92 40.92 40.73 40.77 0.0M
2024-10-16 40.81 40.99 40.57 40.96 0.0M
2024-10-15 40.29 40.61 40.29 40.61 0.0M
2024-10-14 39.55 39.80 39.55 39.82 0.0M
2024-10-11 39.56 39.56 39.42 39.47 0.0M
2024-10-10 39.74 39.74 39.64 39.64 0.0M
2024-10-09 39.37 39.55 39.37 39.55 0.0M
2024-10-08 39.13 39.34 39.13 39.32 0.0M
2024-10-07 38.97 39.20 38.82 39.13 0.0M
2024-10-04 38.95 39.26 38.95 38.99 0.0M
2024-10-03 39.06 39.06 38.87 38.87 0.0M
2024-10-02 39.45 39.45 39.04 39.25 0.0M
2024-10-01 39.53 39.53 39.39 39.40 0.0M
2024-09-30 39.58 39.58 39.36 39.36 0.0M
2024-09-27 39.65 39.66 39.38 39.51 0.0M
2024-09-26 39.75 39.75 39.51 39.60 0.0M
2024-09-25 39.68 39.73 39.57 39.68 0.0M
2024-09-24 39.51 39.66 39.35 39.66 0.0M
2024-09-23 39.21 39.52 39.21 39.46 0.0M
2024-09-20 39.05 39.23 39.05 39.09 0.0M
2024-09-19 39.45 39.45 38.97 39.08 0.0M
2024-09-18 39.61 39.64 39.50 39.56 0.0M
2024-09-17 39.94 39.94 39.59 39.59 0.0M
2024-09-16 39.50 39.64 39.50 39.72 0.0M
2024-09-13 39.31 39.58 39.31 39.57 0.0M
2024-09-12 39.22 39.22 39.11 39.18 0.0M
2024-09-11 38.97 39.05 38.80 39.04 0.0M
2024-09-10 38.91 39.00 38.88 38.92 0.0M
2024-09-09 39.01 39.12 38.97 39.07 0.0M
2024-09-06 39.15 39.18 38.90 38.98 0.0M
2024-09-05 38.97 39.31 38.97 39.25 0.0M
2024-09-04 38.68 39.01 38.61 39.01 0.0M
2024-09-03 38.86 38.86 38.64 38.71 0.0M
2024-09-02 38.55 38.77 38.55 38.77 0.0M
2024-08-30 38.48 38.61 38.48 38.44 0.0M
2024-08-29 38.39 38.52 38.31 38.41 0.0M
2024-08-28 38.12 38.26 38.10 38.26 0.0M
2024-08-27 37.91 38.05 37.91 38.03 0.0M
2024-08-26 37.72 37.87 37.72 37.90 0.0M
2024-08-23 37.53 37.69 37.53 37.76 0.0M
2024-08-22 37.43 37.46 37.43 37.48 0.0M
2024-08-21 37.45 37.45 37.43 37.37 0.0M
2024-08-20 37.79 37.79 37.39 37.45 0.0M
2024-08-19 37.69 37.92 37.66 37.80 0.0M
2024-08-16 37.35 37.53 37.35 37.53 0.0M
2024-08-15 37.36 37.44 37.36 37.42 0.0M
2024-08-14 37.18 37.30 37.11 37.30 0.0M
2024-08-13 36.96 37.07 36.94 37.06 0.0M
2024-08-12 36.85 36.95 36.78 36.92 0.0M
2024-08-09 36.53 36.70 36.53 36.67 0.0M
2024-08-08 36.32 36.55 36.25 36.51 0.0M
2024-08-07 35.99 36.42 35.99 36.30 0.0M
2024-08-06 35.85 35.85 35.81 35.81 0.0M
2024-08-05 36.10 36.10 35.82 35.84 0.0M
2024-08-02 36.80 37.02 36.60 36.70 0.0M
2024-08-01 36.99 36.99 36.77 36.82 0.0M
2024-07-31 36.83 36.88 36.68 36.80 0.0M
2024-07-30 36.84 36.90 36.79 36.93 0.0M
2024-07-29 36.87 37.01 36.61 36.69 0.0M
2024-07-26 36.44 36.56 36.44 36.66 0.0M
2024-07-25 35.96 36.57 35.96 36.53 0.0M
2024-07-24 36.20 36.21 36.08 36.21 0.0M
2024-07-23 36.37 36.42 36.35 36.41 0.0M
2024-07-22 36.49 36.53 36.49 36.53 0.0M
2024-07-19 36.36 36.36 36.34 36.34 0.0M
2024-07-18 36.18 36.49 36.18 36.45 0.0M
2024-07-17 36.02 36.24 36.02 36.22 0.0M
2024-07-16 35.93 35.94 35.85 35.94 0.0M
2024-07-15 36.27 36.27 36.02 36.00 0.0M
2024-07-12 36.32 36.32 36.25 36.28 0.0M
2024-07-11 36.13 36.13 35.97 36.07 0.0M
2024-07-10 35.78 36.11 35.78 36.06 0.0M
2024-07-09 35.74 35.74 35.56 35.57 0.0M
2024-07-08 35.58 35.99 35.58 35.77 0.0M
2024-07-05 35.64 35.78 35.61 35.68 0.0M
2024-07-04 35.58 35.62 35.54 35.57 0.0M
2024-07-03 35.38 35.52 35.38 35.52 0.0M
2024-07-02 35.50 35.50 35.26 35.26 0.0M
2024-07-01 35.65 35.72 35.59 35.59 0.0M
2024-06-28 35.35 35.35 35.22 35.26 0.0M
2024-06-27 35.25 35.29 35.20 35.14 0.0M
2024-06-26 35.41 35.41 35.13 35.13 0.0M
2024-06-25 35.53 35.53 35.33 35.33 0.0M
2024-06-24 35.18 35.49 35.18 35.49 0.0M
2024-06-21 35.14 35.14 35.00 35.05 0.0M
2024-06-20 35.04 35.27 35.04 35.20 0.0M
2024-06-19 34.98 35.04 34.97 34.97 0.0M
2024-06-18 34.86 34.86 34.73 34.89 0.0M
2024-06-17 34.70 34.82 34.50 34.64 0.0M
2024-06-14 34.66 34.66 34.56 34.63 0.0M
2024-06-13 34.82 34.88 34.82 34.68 0.0M
2024-06-12 34.99 35.12 34.87 34.89 0.0M
2024-06-11 35.33 35.33 34.88 35.00 0.0M
2024-06-10 35.28 35.46 35.28 35.34 0.0M
2024-06-07 35.76 35.76 35.76 35.46 0.0M
2024-06-06 35.78 35.86 35.60 35.86 0.0M
2024-06-05 35.86 36.06 35.77 35.77 0.0M
2024-06-04 35.35 35.69 35.35 35.59 0.0M
2024-06-03 35.36 35.70 35.36 35.63 0.0M
2024-05-31 34.99 35.16 34.99 35.16 0.0M
2024-05-30 34.35 34.88 34.35 34.88 0.0M
2024-05-29 34.49 34.53 34.29 34.29 0.0M
2024-05-28 34.60 34.60 34.60 34.59 0.0M
2024-05-27 34.37 34.56 34.37 34.58 0.0M
2024-05-24 34.33 34.46 34.33 34.46 0.0M
2024-05-23 34.86 34.86 34.54 34.54 0.0M
2024-05-22 34.84 34.84 34.79 34.86 0.0M
2024-05-21 35.03 35.08 34.84 34.85 0.0M
2024-05-20 35.04 35.12 35.04 35.07 0.0M
2024-05-17 34.89 34.95 34.84 34.93 0.0M
2024-05-16 34.60 34.77 34.52 34.77 0.0M
2024-05-15 34.41 34.78 34.41 34.62 0.0M
2024-05-14 34.10 34.42 34.10 34.42 0.0M
2024-05-13 33.84 33.87 33.84 33.96 0.0M
2024-05-10 33.87 34.00 33.81 33.81 0.0M
2024-05-09 33.52 33.71 33.50 33.71 0.0M
2024-05-08 33.63 33.63 33.50 33.53 0.0M
2024-05-07 33.55 33.60 33.55 33.56 0.0M
2024-05-06 33.51 33.71 33.51 33.63 0.0M
2024-05-03 33.45 33.50 33.45 33.50 0.0M
2024-05-02 33.13 33.37 33.13 33.34 0.0M
2024-04-30 33.54 33.54 33.54 33.16 0.0M
2024-04-29 33.53 33.69 33.53 33.66 0.0M
2024-04-26 33.63 33.69 33.61 33.61 0.0M
2024-04-25 33.63 33.63 33.42 33.42 0.0M
2024-04-24 33.79 33.84 33.63 33.63 0.0M
2024-04-23 33.80 33.98 33.80 33.91 0.0M
2024-04-22 33.25 33.70 33.25 33.65 0.0M
2024-04-19 32.58 33.01 32.58 32.99 0.0M
2024-04-18 32.33 32.56 32.33 32.56 0.0M
2024-04-17 32.12 32.33 32.04 32.33 0.0M
2024-04-16 32.53 32.53 32.16 32.16 0.0M
2024-04-15 32.65 32.65 32.52 32.52 0.0M
2024-04-12 32.80 32.83 32.71 32.71 0.0M
2024-04-11 33.01 33.01 32.59 32.59 0.0M
2024-04-10 33.15 33.19 33.04 33.04 0.0M
2024-04-09 32.78 32.81 32.78 32.91 0.0M
2024-04-08 32.85 32.85 32.77 32.80 0.0M
2024-04-05 33.06 33.06 32.83 32.83 0.0M
2024-04-04 33.43 33.45 33.35 33.35 0.0M
2024-04-03 33.35 33.35 33.20 33.32 0.0M
2024-04-02 33.36 33.94 33.32 33.33 0.0M
2024-03-28 33.68 33.68 33.57 33.67 0.0M
2024-03-27 33.38 33.63 33.34 33.49 0.0M
2024-03-26 33.05 33.26 32.95 33.26 0.0M
2024-03-25 33.06 33.11 32.95 33.07 0.0M
2024-03-22 32.88 33.07 32.88 32.98 0.0M
2024-03-21 32.92 33.02 32.84 32.88 0.0M
2024-03-20 32.68 32.79 32.58 32.79 0.0M
2024-03-19 32.54 32.69 32.54 32.69 0.0M
2024-03-18 32.91 32.99 32.51 32.57 0.0M
2024-03-15 32.84 33.16 32.84 32.95 0.0M
2024-03-14 32.75 32.83 32.52 32.57 0.0M
2024-03-13 32.85 32.85 32.66 32.74 0.0M
2024-03-12 33.01 33.01 32.88 32.88 0.0M
2024-03-11 33.08 33.08 32.95 33.02 0.0M
2024-03-08 32.85 33.00 32.78 33.06 0.0M
2024-03-07 33.02 33.36 33.02 33.07 0.0M
2024-03-06 33.07 33.31 33.07 33.11 0.0M
2024-03-05 32.83 33.09 32.83 33.09 0.0M
2024-03-04 32.93 32.93 32.89 32.89 0.0M
2024-03-01 32.88 32.97 32.84 32.93 0.0M
2024-02-29 32.80 32.80 32.70 32.84 0.0M
2024-02-28 33.12 33.12 32.86 32.86 0.0M
2024-02-27 32.71 32.90 32.71 33.05 0.0M
2024-02-26 32.89 32.89 32.82 32.82 0.0M
2024-02-23 32.76 32.94 32.49 32.94 0.0M
2024-02-22 32.94 33.01 32.94 32.99 0.0M
2024-02-21 32.85 32.87 32.71 32.79 0.0M
2024-02-20 32.87 32.97 32.75 32.92 0.0M
2024-02-19 32.65 32.87 32.65 32.85 0.0M
2024-02-16 32.57 32.62 32.57 32.62 0.0M
2024-02-15 32.34 32.62 32.34 32.62 0.0M
2024-02-14 32.37 32.58 32.32 32.34 0.0M
2024-02-13 32.51 32.74 32.25 32.32 0.0M
2024-02-12 32.39 32.62 32.39 32.62 0.0M
2024-02-09 32.51 32.51 32.26 32.35 0.0M
2024-02-08 32.47 32.59 32.37 32.51 0.0M
2024-02-07 32.91 32.91 32.59 32.58 0.0M
2024-02-06 33.00 33.04 32.69 33.00 0.0M
2024-02-05 33.30 33.46 33.03 33.03 0.0M
2024-02-02 33.57 33.68 33.31 33.35 0.0M
2024-02-01 33.77 33.81 33.41 33.45 0.0M
2024-01-31 33.60 33.64 33.52 33.57 0.0M
2024-01-30 34.18 34.18 33.72 33.72 0.0M
2024-01-29 34.18 34.19 34.00 34.04 0.0M
2024-01-26 33.83 34.36 33.83 34.33 0.0M
2024-01-25 33.94 34.20 33.93 34.17 0.0M
2024-01-24 34.15 34.15 33.88 33.88 0.0M
2024-01-23 33.83 34.18 33.83 34.04 0.0M
2024-01-22 33.84 33.94 33.75 33.89 0.0M
2024-01-19 33.62 33.70 33.62 33.67 0.0M
2024-01-18 33.63 33.70 33.56 33.67 0.0M
2024-01-17 33.75 33.75 33.50 33.69 0.0M
2024-01-16 33.71 33.90 33.71 33.87 0.0M
2024-01-15 33.75 33.84 33.73 33.84 0.0M
2024-01-12 33.32 33.68 33.32 33.68 0.0M
2024-01-11 33.67 33.72 33.33 33.39 0.0M
2024-01-10 33.55 33.67 33.49 33.49 0.0M
2024-01-09 33.76 33.80 33.48 33.65 0.0M
2024-01-08 33.58 33.71 33.41 33.71 0.0M
2024-01-05 33.61 33.77 33.48 33.62 0.0M
2024-01-04 33.54 33.66 33.47 33.66 0.0M
2024-01-03 33.54 33.64 33.33 33.40 0.0M
2024-01-02 33.00 33.35 33.00 33.27 0.0M