Amundi Index Solutions - Amundi SDAX UCITS ETF EUR Distributing (C005)

C005
🏛️ 德国 →
131.60
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
2022-12-30 100.54 100.84 100.36 100.36 0.0M
2022-12-29 98.84 101.20 98.84 101.20 0.0M
2022-12-28 100.20 100.20 99.15 99.15 0.0M
2022-12-27 100.64 100.78 100.18 100.22 0.0M
2022-12-23 99.65 100.44 99.53 100.00 0.0M
2022-12-22 101.28 101.44 99.32 99.58 0.0M
2022-12-21 99.45 101.02 99.45 100.94 0.0M
2022-12-20 98.94 99.22 98.61 99.14 0.0M
2022-12-19 99.80 100.06 99.48 99.48 0.0M
2022-12-16 99.91 99.91 98.24 98.88 0.0M
2022-12-15 101.74 101.74 100.32 100.32 0.0M
2022-12-14 103.30 103.30 102.18 102.56 0.0M
2022-12-13 102.94 104.30 102.76 103.70 0.0M
2022-12-12 103.44 103.44 102.10 102.64 0.0M
2022-12-09 103.94 104.06 103.56 103.74 0.0M
2022-12-08 103.14 103.76 102.94 103.42 0.0M
2022-12-07 103.04 103.56 102.78 102.94 0.0M
2022-12-06 105.02 105.10 103.42 103.70 0.0M
2022-12-05 106.88 106.88 105.38 105.38 0.0M
2022-12-02 105.64 106.98 105.64 106.76 0.0M
2022-12-01 106.44 106.44 105.28 105.96 0.0M
2022-11-30 103.14 104.06 103.14 104.06 0.0M
2022-11-29 103.56 103.64 102.90 102.90 0.0M
2022-11-28 104.62 104.82 103.54 103.86 0.0M
2022-11-25 105.76 105.76 104.70 105.32 0.0M
2022-11-24 104.92 106.14 104.92 106.08 0.0M
2022-11-23 104.90 105.08 104.16 105.00 0.0M
2022-11-22 103.38 105.26 103.38 104.52 0.0M
2022-11-21 104.92 104.92 103.80 104.22 0.0M
2022-11-18 103.34 105.02 103.34 105.02 0.0M
2022-11-17 103.80 103.80 102.50 103.26 0.0M
2022-11-16 105.72 105.72 103.00 103.28 0.0M
2022-11-15 106.14 106.14 104.68 105.82 0.0M
2022-11-14 106.46 106.46 104.76 105.72 0.0M
2022-11-11 104.64 106.20 104.64 105.84 0.0M
2022-11-10 99.36 103.08 99.18 103.08 0.0M
2022-11-09 100.50 100.50 99.74 100.12 0.0M
2022-11-08 98.25 100.62 98.25 100.62 0.0M
2022-11-07 96.12 98.57 96.12 98.51 0.0M
2022-11-04 94.72 96.29 94.72 95.94 0.0M
2022-11-03 94.04 94.62 93.50 94.29 0.0M
2022-11-02 96.14 96.14 95.29 95.29 0.0M
2022-11-01 96.68 97.00 95.78 96.19 0.0M
2022-10-31 95.22 95.54 95.06 95.06 0.0M
2022-10-28 95.19 95.26 94.78 95.23 0.0M
2022-10-27 96.29 96.29 94.84 96.20 0.0M
2022-10-26 94.45 96.01 94.17 96.01 0.0M
2022-10-25 92.71 94.29 92.16 94.13 0.0M
2022-10-24 92.13 92.37 90.60 92.14 0.0M
2022-10-21 90.84 91.23 89.87 91.11 0.0M
2022-10-20 90.96 91.53 90.07 91.53 0.0M
2022-10-19 91.99 91.99 90.86 90.86 0.0M
2022-10-18 91.67 92.63 91.41 91.41 0.0M
2022-10-17 89.19 90.70 88.97 90.38 0.0M
2022-10-14 90.06 90.22 88.84 88.84 0.0M
2022-10-13 86.47 88.44 85.27 88.44 0.0M
2022-10-12 87.93 87.93 86.81 86.83 0.0M
2022-10-11 87.52 87.89 87.38 87.81 0.0M
2022-10-10 87.84 88.97 87.84 88.13 0.0M
2022-10-07 90.32 90.32 88.77 88.77 0.0M
2022-10-06 91.73 91.73 90.49 90.76 0.0M
2022-10-05 93.57 93.57 90.76 91.27 0.0M
2022-10-04 91.26 93.16 91.26 93.16 0.0M
2022-10-03 87.92 89.99 86.64 89.99 0.0M
2022-09-30 86.60 89.03 86.60 88.72 0.0M
2022-09-29 88.72 88.72 86.63 86.63 0.0M
2022-09-28 88.49 88.68 86.46 88.68 0.0M
2022-09-27 89.47 90.40 88.78 88.78 0.0M
2022-09-26 87.86 89.97 87.86 88.88 0.0M
2022-09-23 91.49 91.49 88.23 88.73 0.0M
2022-09-22 92.65 93.71 92.10 92.14 0.0M
2022-09-21 93.38 95.20 93.38 95.20 0.0M
2022-09-20 96.67 96.67 94.57 94.69 0.0M
2022-09-19 95.83 96.24 94.96 95.89 0.0M
2022-09-16 95.73 96.44 95.61 96.35 0.0M
2022-09-15 98.84 98.84 97.52 97.61 0.0M
2022-09-14 99.15 99.60 98.19 98.56 0.0M
2022-09-13 102.74 102.74 99.40 99.40 0.0M
2022-09-12 101.70 102.36 101.70 102.36 0.0M
2022-09-09 99.72 100.86 99.72 100.84 0.0M
2022-09-08 99.75 99.75 97.55 99.13 0.0M
2022-09-07 98.13 98.48 97.36 98.48 0.0M
2022-09-06 98.54 99.59 97.69 98.61 0.0M
2022-09-05 98.41 98.41 97.49 98.20 0.0M
2022-09-02 99.18 100.18 98.50 100.18 0.0M
2022-09-01 99.43 99.43 97.74 98.10 0.0M
2022-08-31 101.10 101.10 100.22 100.22 0.0M
2022-08-30 101.08 102.04 100.62 100.82 0.0M
2022-08-29 100.08 100.94 99.96 100.90 0.0M
2022-08-26 103.92 103.92 101.10 101.10 0.0M
2022-08-25 104.62 104.62 103.34 103.52 0.0M
2022-08-24 103.26 103.60 102.14 103.60 0.0M
2022-08-23 103.20 104.12 103.20 103.30 0.0M
2022-08-22 106.46 106.46 103.26 103.70 0.0M
2022-08-19 108.54 108.54 107.00 107.08 0.0M
2022-08-18 109.10 109.58 108.90 109.34 0.0M
2022-08-17 112.12 112.12 108.88 109.12 0.0M
2022-08-16 111.98 111.98 110.70 111.54 0.0M
2022-08-15 112.34 112.34 111.08 111.46 0.0M
2022-08-12 111.28 111.78 111.20 111.78 0.0M
2022-08-11 111.88 112.00 110.98 111.52 0.0M
2022-08-10 107.48 110.64 107.48 110.62 0.0M
2022-08-09 110.08 110.08 108.04 108.24 0.0M
2022-08-08 110.50 110.90 109.66 110.22 0.0M
2022-08-05 111.02 111.02 109.28 109.60 0.0M
2022-08-04 110.40 111.66 110.40 111.16 0.0M
2022-08-03 107.62 110.22 107.62 110.22 0.0M
2022-08-02 107.84 108.00 107.08 108.00 0.0M
2022-08-01 109.20 109.50 108.44 109.16 0.0M
2022-07-29 107.10 108.58 107.10 108.34 0.0M
2022-07-28 105.80 106.68 105.80 106.24 0.0M
2022-07-27 103.68 105.14 103.68 105.14 0.0M
2022-07-26 105.16 105.16 103.66 103.66 0.0M
2022-07-25 105.74 106.66 105.44 105.64 0.0M
2022-07-22 105.16 106.60 105.16 106.04 0.0M
2022-07-21 105.26 106.14 105.26 105.84 0.0M
2022-07-20 105.44 106.04 105.10 105.78 0.0M
2022-07-19 103.22 105.04 102.44 105.02 0.0M
2022-07-18 101.76 103.20 101.76 103.14 0.0M
2022-07-15 100.18 101.54 100.14 101.54 0.0M
2022-07-14 101.52 101.52 99.38 99.38 0.0M
2022-07-13 102.48 102.48 100.36 101.48 0.0M
2022-07-12 101.72 102.84 101.66 102.70 0.0M
2022-07-11 102.88 104.08 102.82 102.98 0.0M
2022-07-08 103.40 104.60 102.92 104.34 0.0M
2022-07-07 101.10 103.16 101.10 103.16 0.0M
2022-07-06 98.79 100.74 98.79 100.38 0.0M
2022-07-05 102.10 102.10 99.13 99.78 0.0M
2022-07-04 103.32 103.32 101.84 101.86 0.0M
2022-07-01 101.44 102.90 101.26 102.72 0.0M
2022-06-30 103.02 103.02 100.58 102.12 0.0M
2022-06-29 105.38 105.38 103.60 103.92 0.0M
2022-06-28 106.28 107.20 106.28 106.28 0.0M
2022-06-27 105.28 107.00 105.28 105.92 0.0M
2022-06-24 102.94 105.00 102.94 104.54 0.0M
2022-06-23 104.64 104.64 103.42 103.42 0.0M
2022-06-22 105.20 106.10 103.48 105.68 0.0M
2022-06-21 107.26 107.84 107.02 107.22 0.0M
2022-06-20 106.20 106.66 105.76 106.66 0.0M
2022-06-17 104.18 105.78 104.00 105.60 0.0M
2022-06-16 107.62 107.62 103.14 103.56 0.0M
2022-06-15 107.40 107.66 106.50 107.66 0.0M
2022-06-14 108.64 108.96 106.14 106.14 0.0M
2022-06-13 111.02 111.02 107.46 108.22 0.0M
2022-06-10 115.92 115.92 112.22 112.74 0.0M
2022-06-09 118.72 118.72 116.52 116.84 0.0M
2022-06-08 120.04 120.04 119.18 119.58 0.0M
2022-06-07 119.08 119.66 118.30 119.66 0.0M
2022-06-06 119.00 120.42 118.88 120.42 0.0M
2022-06-03 119.66 119.98 118.52 118.92 0.0M
2022-06-02 118.40 119.46 118.06 119.46 0.0M
2022-06-01 119.64 119.64 117.64 118.14 0.0M
2022-05-31 120.30 120.30 118.38 118.50 0.0M
2022-05-30 119.74 120.38 119.36 119.92 0.0M
2022-05-27 116.64 117.96 116.40 117.96 0.0M
2022-05-26 114.86 116.50 114.58 116.14 0.0M
2022-05-25 114.48 114.48 112.84 114.18 0.0M
2022-05-24 114.50 115.32 114.06 114.06 0.0M
2022-05-23 116.04 116.10 114.68 115.88 0.0M
2022-05-20 114.36 115.06 113.54 113.54 0.0M
2022-05-19 112.68 113.14 111.60 113.14 0.0M
2022-05-18 116.04 116.04 113.78 113.78 0.0M
2022-05-17 114.16 115.64 114.16 115.34 0.0M
2022-05-16 114.00 114.12 112.88 113.66 0.0M
2022-05-13 110.42 113.72 110.42 113.72 0.0M
2022-05-12 109.32 110.26 107.64 109.86 0.0M
2022-05-11 110.00 111.78 109.50 111.78 0.0M
2022-05-10 110.96 111.58 110.00 110.00 0.0M
2022-05-09 113.70 113.70 110.42 110.44 0.0M
2022-05-06 115.72 115.72 113.74 114.74 0.0M
2022-05-05 120.30 120.30 115.82 115.82 0.0M
2022-05-04 118.42 118.42 117.76 117.84 0.0M
2022-05-03 118.38 118.88 117.90 118.48 0.0M
2022-05-02 118.64 118.64 116.00 117.54 0.0M
2022-04-29 120.02 120.32 119.24 119.72 0.0M
2022-04-28 119.18 120.18 118.52 119.24 0.0M
2022-04-27 118.50 118.98 117.44 118.30 0.0M
2022-04-26 121.06 121.06 118.48 118.48 0.0M
2022-04-25 121.30 122.14 119.70 120.14 0.0M
2022-04-22 124.82 124.90 122.90 122.90 0.0M
2022-04-21 124.64 126.46 124.64 125.40 0.0M
2022-04-20 122.82 124.54 122.66 124.30 0.0M
2022-04-19 122.72 122.82 121.58 122.82 0.0M
2022-04-14 122.38 123.10 121.54 122.86 0.0M
2022-04-13 121.82 121.82 120.72 121.72 0.0M
2022-04-12 120.84 121.78 120.80 121.78 0.0M
2022-04-11 124.10 124.10 122.18 122.92 0.0M
2022-04-08 124.30 124.50 123.72 124.10 0.0M
2022-04-07 123.50 124.48 122.76 122.76 0.0M
2022-04-06 125.44 125.64 121.82 123.10 0.0M
2022-04-05 126.78 127.88 125.84 125.92 0.0M
2022-04-04 124.80 126.44 124.00 126.08 0.0M
2022-04-01 123.84 125.14 123.72 124.76 0.0M
2022-03-31 126.22 126.24 123.28 123.28 0.0M
2022-03-30 126.70 126.70 124.76 126.10 0.0M
2022-03-29 125.14 127.06 125.14 127.04 0.0M
2022-03-28 125.60 125.60 124.24 124.32 0.0M
2022-03-25 125.82 126.52 124.50 124.64 0.0M
2022-03-24 126.90 127.44 124.92 125.12 0.0M
2022-03-23 129.56 129.56 125.46 126.34 0.0M
2022-03-22 127.78 128.84 127.10 128.84 0.0M
2022-03-21 127.10 127.10 125.44 126.30 0.0M
2022-03-18 126.64 126.64 124.22 126.26 0.0M
2022-03-17 127.36 127.62 125.32 125.92 0.0M
2022-03-16 123.82 126.06 123.62 125.92 0.0M
2022-03-15 121.26 121.50 119.16 121.32 0.0M
2022-03-14 121.74 122.24 121.14 121.60 0.0M
2022-03-11 119.30 121.68 119.04 119.70 0.0M
2022-03-10 119.92 119.96 117.38 117.62 0.0M
2022-03-09 117.20 119.38 116.32 119.38 0.0M
2022-03-08 110.32 114.66 110.32 112.92 0.0M
2022-03-07 109.86 113.24 107.26 111.04 0.0M
2022-03-04 116.66 117.14 112.52 112.52 0.0M
2022-03-03 122.54 122.54 118.00 118.22 0.0M
2022-03-02 119.92 121.80 118.94 121.14 0.0M
2022-03-01 125.34 125.34 120.42 120.42 0.0M
2022-02-28 122.14 124.80 121.58 124.80 0.0M
2022-02-25 121.00 124.10 120.46 123.96 0.0M
2022-02-24 117.52 120.34 116.04 119.62 0.0M
2022-02-23 123.12 124.26 122.28 122.28 0.0M
2022-02-22 119.70 123.62 119.56 122.30 0.0M
2022-02-21 126.86 126.86 122.08 123.04 0.0M
2022-02-18 128.60 128.60 125.62 125.94 0.0M
2022-02-17 129.54 130.32 128.56 128.56 0.0M
2022-02-16 131.52 131.52 129.76 129.92 0.0M
2022-02-15 126.72 130.30 126.72 130.30 0.0M
2022-02-14 125.16 126.62 123.96 126.62 0.0M
2022-02-11 129.84 130.56 129.12 129.82 0.0M
2022-02-10 132.04 132.16 130.00 131.26 0.0M
2022-02-09 129.62 131.56 129.62 131.24 0.0M
2022-02-08 128.60 128.60 127.50 128.10 0.0M
2022-02-07 129.72 129.72 127.96 129.06 0.0M
2022-02-04 130.50 130.90 128.00 128.40 0.0M
2022-02-03 131.82 132.42 130.10 130.12 0.0M
2022-02-02 134.00 134.30 132.90 132.90 0.0M
2022-02-01 132.52 132.80 132.04 132.60 0.0M
2022-01-31 129.26 131.12 129.26 130.84 0.0M
2022-01-28 129.58 129.58 127.46 127.46 0.0M
2022-01-27 127.24 130.22 127.24 129.74 0.0M
2022-01-26 127.54 129.82 127.16 129.22 0.0M
2022-01-25 126.70 127.12 125.00 126.02 0.0M
2022-01-24 131.44 131.78 124.40 125.24 0.0M
2022-01-21 134.54 134.54 132.66 133.16 0.0M
2022-01-20 136.12 136.38 134.70 136.38 0.0M
2022-01-19 133.84 135.58 132.70 134.72 0.0M
2022-01-18 136.72 136.72 134.76 135.12 0.0M
2022-01-17 137.34 137.56 137.00 137.34 0.0M
2022-01-14 138.04 138.06 137.02 137.02 0.0M
2022-01-13 138.80 139.92 138.32 138.76 0.0M
2022-01-12 139.42 139.80 138.18 138.96 0.0M
2022-01-11 137.34 137.64 136.80 137.64 0.0M
2022-01-10 140.04 140.04 135.44 136.04 0.0M
2022-01-07 140.00 140.00 139.18 139.38 0.0M
2022-01-06 142.00 142.00 140.00 140.68 0.0M
2022-01-05 143.58 143.92 142.82 143.40 0.0M
2022-01-04 145.32 145.54 143.46 143.56 0.0M
2022-01-03 143.68 145.40 143.68 144.66 0.0M