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
2023-12-29 113.36 113.72 113.26 113.26 0.0M
2023-12-28 113.84 114.64 112.82 113.22 0.0M
2023-12-27 112.06 113.34 112.06 113.20 0.0M
2023-12-22 112.06 112.40 111.14 112.04 0.0M
2023-12-21 111.40 112.12 111.02 112.12 0.0M
2023-12-20 112.36 112.58 111.44 112.52 0.0M
2023-12-19 110.50 111.68 110.50 111.68 0.0M
2023-12-18 109.82 110.40 109.68 110.40 0.0M
2023-12-15 111.02 111.78 110.48 110.80 0.0M
2023-12-14 108.24 110.20 108.24 109.84 0.0M
2023-12-13 106.84 106.84 106.44 106.44 0.0M
2023-12-12 107.84 107.84 106.62 107.08 0.0M
2023-12-11 107.46 107.46 107.08 107.18 0.0M
2023-12-08 106.92 107.06 106.92 107.06 0.0M
2023-12-07 107.32 107.32 105.88 106.64 0.0M
2023-12-06 107.28 107.80 106.92 107.72 0.0M
2023-12-05 106.36 107.62 106.36 107.62 0.0M
2023-12-04 107.40 107.78 106.00 106.34 0.0M
2023-12-01 107.00 107.24 106.36 107.24 0.0M
2023-11-30 107.36 107.36 106.36 106.66 0.0M
2023-11-29 106.38 107.76 106.38 107.54 0.0M
2023-11-28 105.88 106.02 104.96 106.02 0.0M
2023-11-27 105.94 105.96 105.80 105.86 0.0M
2023-11-24 106.12 106.28 105.84 106.28 0.0M
2023-11-23 105.90 105.94 105.44 105.94 0.0M
2023-11-22 105.80 105.92 105.62 105.92 0.0M
2023-11-21 107.52 107.52 105.20 105.46 0.0M
2023-11-20 108.02 108.02 107.10 107.76 0.0M
2023-11-17 106.70 107.78 106.70 107.48 0.0M
2023-11-16 107.64 107.64 106.20 106.20 0.0M
2023-11-15 108.82 109.00 107.76 108.08 0.0M
2023-11-14 104.62 107.38 104.40 107.38 0.0M
2023-11-13 104.88 104.88 104.00 104.12 0.0M
2023-11-10 104.62 104.62 103.38 103.98 0.0M
2023-11-09 104.26 105.58 104.00 105.58 0.0M
2023-11-08 103.30 103.74 103.06 103.72 0.0M
2023-11-07 103.32 103.62 103.20 103.62 0.0M
2023-11-06 105.82 105.82 103.84 104.10 0.0M
2023-11-03 104.06 105.68 104.06 105.30 0.0M
2023-11-02 101.36 103.74 101.36 102.98 0.0M
2023-11-01 100.62 100.62 99.44 100.30 0.0M
2023-10-31 98.42 100.18 98.42 100.04 0.0M
2023-10-30 99.27 99.28 98.27 98.29 0.0M
2023-10-27 98.80 99.07 98.64 98.73 0.0M
2023-10-26 97.52 98.81 97.52 98.81 0.0M
2023-10-25 101.02 101.02 98.21 98.21 0.0M
2023-10-24 99.77 100.92 99.77 100.46 0.0M
2023-10-23 100.30 100.30 98.09 99.52 0.0M
2023-10-20 100.10 100.58 99.74 99.97 0.0M
2023-10-19 102.26 102.36 100.94 100.94 0.0M
2023-10-18 103.74 103.74 102.72 102.98 0.0M
2023-10-17 103.24 103.76 103.08 103.76 0.0M
2023-10-16 102.94 103.44 102.06 103.30 0.0M
2023-10-13 104.10 104.10 102.58 102.58 0.0M
2023-10-12 105.16 105.58 104.12 104.12 0.0M
2023-10-11 104.32 104.80 104.32 104.70 0.0M
2023-10-10 103.18 104.48 103.18 104.48 0.0M
2023-10-09 102.62 102.62 102.34 102.50 0.0M
2023-10-06 102.26 103.34 102.26 103.26 0.0M
2023-10-05 102.76 103.24 102.22 102.54 0.0M
2023-10-04 101.70 102.56 101.52 102.56 0.0M
2023-10-03 103.32 103.42 102.10 102.24 0.0M
2023-10-02 105.74 106.20 104.04 104.32 0.0M
2023-09-29 103.78 105.60 103.78 105.00 0.0M
2023-09-28 102.38 102.82 102.38 102.82 0.0M
2023-09-27 102.10 102.90 102.10 102.24 0.0M
2023-09-26 104.00 104.00 102.70 102.84 0.0M
2023-09-25 108.02 108.02 106.26 107.02 0.0M
2023-09-22 107.58 108.30 107.58 108.30 0.0M
2023-09-21 108.88 109.06 108.14 108.36 0.0M
2023-09-20 109.08 110.14 109.08 110.14 0.0M
2023-09-19 107.92 109.04 107.92 108.50 0.0M
2023-09-18 109.38 109.38 108.20 108.20 0.0M
2023-09-15 111.18 111.18 109.24 109.48 0.0M
2023-09-14 109.26 110.26 109.00 110.26 0.0M
2023-09-13 108.70 109.06 108.52 109.06 0.0M
2023-09-12 109.80 109.80 108.58 108.86 0.0M
2023-09-11 109.30 109.64 109.30 109.64 0.0M
2023-09-08 109.28 109.32 108.70 109.02 0.0M
2023-09-07 110.04 110.04 109.30 109.30 0.0M
2023-09-06 110.26 110.32 110.08 110.30 0.0M
2023-09-05 111.54 111.54 110.58 110.58 0.0M
2023-09-04 111.44 111.74 111.10 111.28 0.0M
2023-09-01 111.74 112.20 111.12 111.46 0.0M
2023-08-31 111.18 112.32 111.18 111.94 0.0M
2023-08-30 110.70 111.08 110.26 110.96 0.0M
2023-08-29 110.14 110.74 109.84 110.74 0.0M
2023-08-28 109.26 109.72 109.24 109.72 0.0M
2023-08-25 108.34 109.00 108.30 108.64 0.0M
2023-08-24 110.74 110.74 108.56 108.68 0.0M
2023-08-23 109.10 109.60 108.96 109.60 0.0M
2023-08-22 108.48 109.12 108.48 108.80 0.0M
2023-08-21 108.80 108.90 108.08 108.08 0.0M
2023-08-18 108.80 108.80 107.56 108.62 0.0M
2023-08-17 109.42 109.42 108.72 108.72 0.0M
2023-08-16 109.12 110.08 109.12 109.98 0.0M
2023-08-15 110.86 110.86 109.68 109.84 0.0M
2023-08-14 110.04 110.76 110.04 110.52 0.0M
2023-08-11 111.98 111.98 110.60 110.60 0.0M
2023-08-10 111.78 112.36 111.78 112.10 0.0M
2023-08-09 112.36 112.36 111.70 111.78 0.0M
2023-08-08 111.76 111.76 111.18 111.56 0.0M
2023-08-07 113.74 113.74 112.64 112.88 0.0M
2023-08-04 113.20 113.82 112.94 113.82 0.0M
2023-08-03 112.38 113.64 112.38 113.26 0.0M
2023-08-02 112.98 113.66 112.22 113.34 0.0M
2023-08-01 114.42 114.42 113.72 113.86 0.0M
2023-07-31 114.48 114.94 114.08 114.94 0.0M
2023-07-28 114.60 114.60 113.82 114.52 0.0M
2023-07-27 114.44 115.16 114.44 114.68 0.0M
2023-07-26 114.56 114.56 113.38 114.14 0.0M
2023-07-25 114.14 114.62 113.98 114.62 0.0M
2023-07-24 114.28 114.56 114.12 114.38 0.0M
2023-07-21 113.42 114.24 113.42 114.24 0.0M
2023-07-20 115.08 115.08 114.40 114.42 0.0M
2023-07-19 114.48 115.10 114.48 115.02 0.0M
2023-07-18 113.18 114.04 113.14 113.94 0.0M
2023-07-17 113.04 113.36 112.72 113.10 0.0M
2023-07-14 113.86 114.16 113.62 113.84 0.0M
2023-07-13 113.44 114.08 113.40 113.98 0.0M
2023-07-12 111.26 113.22 111.22 113.22 0.0M
2023-07-11 110.82 111.00 110.64 110.78 0.0M
2023-07-10 109.94 110.58 109.94 110.58 0.0M
2023-07-07 109.02 110.64 109.02 110.64 0.0M
2023-07-06 111.28 111.28 109.72 109.72 0.0M
2023-07-05 112.26 112.26 111.62 111.72 0.0M
2023-07-04 112.52 112.90 112.34 112.90 0.0M
2023-07-03 112.96 112.96 111.72 112.54 0.0M
2023-06-30 111.00 112.10 111.00 112.10 0.0M
2023-06-29 111.28 111.28 110.64 110.82 0.0M
2023-06-28 110.50 111.06 110.50 111.02 0.0M
2023-06-27 110.26 110.26 109.70 110.22 0.0M
2023-06-26 110.98 110.98 109.60 110.20 0.0M
2023-06-23 110.32 110.92 110.28 110.44 0.0M
2023-06-22 110.86 111.26 110.06 110.88 0.0M
2023-06-21 111.76 112.06 111.56 111.56 0.0M
2023-06-20 113.22 113.22 112.30 112.36 0.0M
2023-06-19 114.04 114.04 113.54 113.60 0.0M
2023-06-16 114.40 114.80 114.40 114.60 0.0M
2023-06-15 114.78 114.78 113.10 114.32 0.0M
2023-06-14 114.08 114.84 114.08 114.84 0.0M
2023-06-13 113.74 114.16 113.44 114.16 0.0M
2023-06-12 112.64 112.98 112.54 112.98 0.0M
2023-06-09 112.16 112.50 111.96 112.20 0.0M
2023-06-08 111.92 112.26 111.86 112.26 0.0M
2023-06-07 112.46 112.60 112.26 112.26 0.0M
2023-06-06 112.04 112.48 111.50 112.48 0.0M
2023-06-05 113.34 113.34 112.40 112.40 0.0M
2023-06-02 111.56 112.74 111.26 112.74 0.0M
2023-06-01 110.16 110.38 109.76 110.32 0.0M
2023-05-31 110.14 110.38 109.36 109.92 0.0M
2023-05-30 111.26 111.94 110.78 110.98 0.0M
2023-05-29 111.82 112.20 111.26 111.62 0.0M
2023-05-26 110.24 111.76 110.18 111.76 0.0M
2023-05-25 111.00 111.00 110.32 110.74 0.0M
2023-05-24 112.88 112.88 111.08 111.34 0.0M
2023-05-23 113.66 114.42 113.66 113.98 0.0M
2023-05-22 113.92 114.26 113.46 114.20 0.0M
2023-05-19 113.92 114.80 113.92 114.64 0.0M
2023-05-18 113.24 114.20 113.24 113.88 0.0M
2023-05-17 112.92 113.18 112.74 113.04 0.0M
2023-05-16 113.78 113.78 112.70 113.30 0.0M
2023-05-15 114.30 114.30 113.68 114.16 0.0M
2023-05-12 113.58 114.02 113.28 114.02 0.0M
2023-05-11 114.90 114.90 113.66 113.84 0.0M
2023-05-10 114.98 115.24 114.54 115.16 0.0M
2023-05-09 115.00 115.32 114.66 114.78 0.0M
2023-05-08 115.82 115.98 115.44 115.72 0.0M
2023-05-05 114.94 115.78 114.88 115.52 0.0M
2023-05-04 114.54 114.74 114.20 114.66 0.0M
2023-05-03 115.38 115.38 114.26 114.68 0.0M
2023-05-02 116.32 117.08 114.66 114.90 0.0M
2023-04-28 115.26 115.96 114.64 115.78 0.0M
2023-04-27 114.04 114.84 114.04 114.80 0.0M
2023-04-26 113.38 114.40 113.00 114.22 0.0M
2023-04-25 113.98 114.24 113.80 114.24 0.0M
2023-04-24 114.76 115.36 114.48 114.56 0.0M
2023-04-21 113.24 113.56 112.50 113.56 0.0M
2023-04-20 113.98 113.98 113.30 113.62 0.0M
2023-04-19 114.44 114.50 113.80 114.22 0.0M
2023-04-18 114.34 115.18 114.34 114.90 0.0M
2023-04-17 114.32 114.88 113.98 114.22 0.0M
2023-04-14 113.00 113.94 113.00 113.52 0.0M
2023-04-13 110.72 112.44 110.72 112.44 0.0M
2023-04-12 110.88 111.44 110.60 110.66 0.0M
2023-04-11 110.02 110.86 110.02 110.66 0.0M
2023-04-06 109.08 109.78 108.96 109.78 0.0M
2023-04-05 110.26 110.30 108.36 108.78 0.0M
2023-04-04 110.96 111.58 110.44 110.44 0.0M
2023-04-03 110.86 111.02 110.04 110.64 0.0M
2023-03-31 110.78 110.88 109.54 110.82 0.0M
2023-03-30 108.76 110.52 108.76 110.52 0.0M
2023-03-29 107.30 108.14 106.72 108.02 0.0M
2023-03-28 108.20 108.20 106.30 106.66 0.0M
2023-03-27 107.96 108.24 107.00 107.52 0.0M
2023-03-24 108.48 108.48 105.72 106.56 0.0M
2023-03-23 107.78 109.12 107.38 108.74 0.0M
2023-03-22 109.10 109.34 108.36 108.38 0.0M
2023-03-21 108.82 110.04 108.80 109.28 0.0M
2023-03-20 106.04 107.98 104.08 107.70 0.0M
2023-03-17 110.28 110.86 107.52 107.52 0.0M
2023-03-16 109.78 109.78 107.26 109.58 0.0M
2023-03-15 111.76 111.76 108.14 108.94 0.0M
2023-03-14 109.02 112.02 109.02 111.72 0.0M
2023-03-13 111.44 111.44 107.52 108.98 0.0M
2023-03-10 111.58 111.74 110.66 111.74 0.0M
2023-03-09 113.60 113.68 112.68 113.30 0.0M
2023-03-08 113.18 114.14 113.08 113.92 0.0M
2023-03-07 115.00 115.72 114.00 114.00 0.0M
2023-03-06 114.96 115.24 114.30 115.14 0.0M
2023-03-03 113.50 114.32 113.10 114.10 0.0M
2023-03-02 112.14 112.90 112.14 112.90 0.0M
2023-03-01 113.26 113.86 112.92 113.02 0.0M
2023-02-28 112.06 112.78 112.06 112.48 0.0M
2023-02-27 112.06 112.88 112.06 112.50 0.0M
2023-02-24 113.16 113.16 111.02 111.02 0.0M
2023-02-23 112.10 113.84 112.10 113.48 0.0M
2023-02-22 112.02 112.04 111.44 111.70 0.0M
2023-02-21 113.78 113.78 112.80 112.80 0.0M
2023-02-20 114.18 114.18 113.44 113.82 0.0M
2023-02-17 112.68 114.04 112.68 113.72 0.0M
2023-02-16 114.06 114.58 113.64 113.64 0.0M
2023-02-15 112.72 113.88 112.72 113.80 0.0M
2023-02-14 112.42 112.92 112.26 112.26 0.0M
2023-02-13 111.34 112.28 111.34 111.88 0.0M
2023-02-10 112.48 112.78 111.14 111.66 0.0M
2023-02-09 113.30 114.22 113.30 113.46 0.0M
2023-02-08 112.22 113.60 112.22 112.68 0.0M
2023-02-07 112.14 112.14 111.12 111.32 0.0M
2023-02-06 112.88 113.00 111.76 112.82 0.0M
2023-02-03 112.88 113.60 112.06 113.56 0.0M
2023-02-02 112.22 113.80 112.22 113.42 0.0M
2023-02-01 110.40 111.28 110.40 110.92 0.0M
2023-01-31 109.38 110.20 109.00 109.80 0.0M
2023-01-30 111.06 111.26 110.00 110.16 0.0M
2023-01-27 111.38 111.94 111.38 111.84 0.0M
2023-01-26 110.94 111.36 110.92 111.36 0.0M
2023-01-25 110.92 110.92 110.00 110.32 0.0M
2023-01-24 112.26 112.26 111.28 111.28 0.0M
2023-01-23 111.56 111.68 111.04 111.68 0.0M
2023-01-20 109.68 110.74 109.68 110.74 0.0M
2023-01-19 111.76 111.86 109.56 109.56 0.0M
2023-01-18 112.40 113.70 112.24 112.46 0.0M
2023-01-17 111.78 112.16 111.12 112.16 0.0M
2023-01-16 110.66 111.74 110.02 111.38 0.0M
2023-01-13 109.40 110.52 109.40 109.92 0.0M
2023-01-12 108.00 109.50 108.00 109.20 0.0M
2023-01-11 106.76 108.34 106.76 108.04 0.0M
2023-01-10 106.60 106.64 106.38 106.38 0.0M
2023-01-09 105.88 107.28 105.70 107.08 0.0M
2023-01-06 104.06 105.12 103.46 105.12 0.0M
2023-01-05 104.54 104.86 104.08 104.08 0.0M
2023-01-04 103.60 104.46 103.40 104.46 0.0M
2023-01-03 102.46 103.74 102.46 102.78 0.0M
2023-01-02 101.38 101.70 101.26 101.70 0.0M