Amundi DAX III UCITS ETF Acc (LYXDAX)

LYXDAX
🏛️ 德国 →
217.00
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
2024-12-30 182.62 183.40 182.62 182.74 0.0M
2024-12-27 182.04 183.42 182.00 183.36 0.0M
2024-12-23 182.12 182.66 181.92 182.24 0.0M
2024-12-20 182.20 182.96 180.40 182.84 0.0M
2024-12-19 184.06 184.48 183.40 183.56 0.0M
2024-12-18 186.14 186.60 185.92 185.92 0.0M
2024-12-17 186.30 186.80 185.90 186.06 0.0M
2024-12-16 186.92 186.96 186.50 186.50 0.0M
2024-12-13 187.90 188.28 187.20 187.38 0.0M
2024-12-12 187.72 187.74 187.30 187.56 0.0M
2024-12-11 186.56 187.36 186.54 187.36 0.0M
2024-12-10 186.28 187.08 186.28 186.78 0.0M
2024-12-09 187.84 187.84 186.78 186.88 0.0M
2024-12-06 187.08 187.52 186.76 187.28 0.0M
2024-12-05 185.98 187.00 185.90 186.94 0.0M
2024-12-04 184.76 185.84 184.74 185.84 0.0M
2024-12-03 183.38 183.98 183.12 183.88 0.0M
2024-12-02 179.90 183.10 179.80 183.10 0.0M
2024-11-29 178.18 180.32 178.18 180.20 0.0M
2024-11-28 177.94 178.46 177.92 178.42 0.0M
2024-11-27 176.90 177.02 176.18 177.02 0.0M
2024-11-26 177.42 177.98 176.98 177.24 0.0M
2024-11-25 178.70 178.70 177.56 178.16 0.0M
2024-11-22 176.80 177.54 174.84 177.54 0.0M
2024-11-21 175.04 175.74 174.30 175.74 0.0M
2024-11-20 176.10 176.10 174.44 174.58 0.0M
2024-11-19 176.32 176.32 173.46 175.08 0.0M
2024-11-18 176.84 176.84 175.64 176.22 0.0M
2024-11-15 175.90 177.18 175.60 176.34 0.0M
2024-11-14 175.06 177.08 175.06 176.96 0.0M
2024-11-13 174.80 175.48 173.82 174.56 0.0M
2024-11-12 176.90 177.52 174.76 174.84 0.0M
2024-11-11 178.20 179.20 178.16 178.64 0.0M
2024-11-08 177.80 177.80 175.96 176.38 0.0M
2024-11-07 175.92 178.42 175.86 177.82 0.0M
2024-11-06 177.90 179.24 174.52 174.88 0.0M
2024-11-05 176.10 176.84 175.68 176.84 0.0M
2024-11-04 176.70 176.90 175.90 175.90 0.0M
2024-11-01 175.54 177.22 175.44 176.90 0.0M
2024-10-31 175.58 176.08 174.72 175.18 0.0M
2024-10-30 178.30 178.30 176.48 176.78 0.0M
2024-10-29 180.30 180.30 178.86 178.86 0.0M
2024-10-28 179.30 179.44 178.28 179.44 0.0M
2024-10-25 178.44 179.14 178.18 178.80 0.0M
2024-10-24 178.46 179.54 178.46 178.64 0.0M
2024-10-23 178.40 178.68 177.78 178.06 0.0M
2024-10-22 179.42 179.62 178.14 178.48 0.0M
2024-10-21 180.26 180.42 178.80 178.80 0.0M
2024-10-18 179.92 180.52 179.90 180.52 0.0M
2024-10-17 179.06 180.48 179.06 179.86 0.0M
2024-10-16 178.96 179.22 178.22 178.58 0.0M
2024-10-15 180.00 180.28 179.10 179.10 0.0M
2024-10-14 178.32 179.24 178.32 179.24 0.0M
2024-10-11 176.50 178.00 176.16 178.00 0.0M
2024-10-10 176.78 176.96 176.14 176.46 0.0M
2024-10-09 175.20 176.88 174.88 176.86 0.0M
2024-10-08 174.04 175.46 174.00 175.12 0.0M
2024-10-07 175.90 175.90 174.86 175.50 0.0M
2024-10-04 174.42 176.12 174.42 175.70 0.0M
2024-10-03 175.36 175.42 174.34 174.66 0.0M
2024-10-02 176.38 176.76 175.42 176.08 0.0M
2024-10-01 178.44 178.60 176.36 176.48 0.0M
2024-09-30 178.30 178.32 177.46 177.60 0.0M
2024-09-27 176.90 178.98 176.74 178.98 0.0M
2024-09-26 175.72 176.82 175.48 176.82 0.0M
2024-09-25 173.16 174.00 173.16 173.82 0.0M
2024-09-24 174.36 174.60 173.80 174.56 0.0M
2024-09-23 172.36 173.24 171.68 173.14 0.0M
2024-09-20 173.56 173.56 171.98 171.98 0.0M
2024-09-19 173.50 174.64 173.50 174.60 0.0M
2024-09-18 172.16 172.16 171.78 171.84 0.0M
2024-09-17 171.68 172.74 171.68 172.00 0.0M
2024-09-16 171.20 171.42 171.02 171.10 0.0M
2024-09-13 170.44 171.92 170.44 171.78 0.0M
2024-09-12 170.26 170.70 169.70 170.14 0.0M
2024-09-11 168.44 169.14 167.48 168.42 0.0M
2024-09-10 169.00 169.60 167.68 167.84 0.0M
2024-09-09 168.76 169.66 168.76 169.54 0.0M
2024-09-06 170.20 170.20 168.00 168.06 0.0M
2024-09-05 170.42 171.36 170.42 170.76 0.0M
2024-09-04 170.44 171.24 170.44 170.76 0.0M
2024-09-03 174.34 174.34 172.28 172.30 0.0M
2024-09-02 173.68 173.94 172.58 173.94 0.0M
2024-08-30 173.60 174.26 173.50 173.70 0.0M
2024-08-29 172.76 173.86 172.76 173.86 0.0M
2024-08-28 172.20 173.20 172.18 172.62 0.0M
2024-08-27 171.12 171.64 171.12 171.64 0.0M
2024-08-26 170.74 171.14 170.38 170.96 0.0M
2024-08-23 170.32 171.34 170.32 171.26 0.0M
2024-08-22 169.76 170.24 169.62 169.96 0.0M
2024-08-21 168.74 169.72 168.74 169.52 0.0M
2024-08-20 169.74 169.74 168.64 168.70 0.0M
2024-08-19 168.18 169.48 168.08 169.32 0.0M
2024-08-16 167.62 168.42 167.62 168.38 0.0M
2024-08-15 165.00 167.16 164.92 167.16 0.0M
2024-08-14 164.26 164.58 164.02 164.38 0.0M
2024-08-13 163.54 163.66 162.76 163.66 0.0M
2024-08-12 163.42 163.42 162.70 162.88 0.0M
2024-08-09 162.34 163.30 161.92 162.80 0.0M
2024-08-08 160.84 162.38 160.32 162.38 0.0M
2024-08-07 160.12 162.24 159.90 161.82 0.0M
2024-08-06 160.32 160.50 158.56 159.46 0.0M
2024-08-05 157.54 159.44 156.62 159.36 0.0M
2024-08-02 164.36 164.36 162.06 162.40 0.0M
2024-08-01 169.36 169.36 166.06 166.06 0.0M
2024-07-31 169.92 170.38 169.66 170.12 0.0M
2024-07-30 168.64 169.58 168.64 169.22 0.0M
2024-07-29 170.26 170.26 168.26 168.26 0.0M
2024-07-26 167.60 169.22 167.60 169.22 0.0M
2024-07-25 167.22 168.16 166.28 168.16 0.0M
2024-07-24 169.04 169.32 168.72 168.90 0.0M
2024-07-23 170.00 171.22 170.00 170.52 0.0M
2024-07-22 167.70 169.54 167.70 169.20 0.0M
2024-07-19 167.76 167.76 166.88 166.88 0.0M
2024-07-18 169.60 170.28 168.74 168.74 0.0M
2024-07-17 169.62 170.16 169.12 169.46 0.0M
2024-07-16 169.80 170.26 169.80 170.10 0.0M
2024-07-15 172.18 172.18 170.82 170.92 0.0M
2024-07-12 170.60 172.34 170.40 172.34 0.0M
2024-07-11 169.68 170.48 169.42 170.32 0.0M
2024-07-10 168.16 169.20 167.70 169.20 0.0M
2024-07-09 168.92 169.38 167.56 167.56 0.0M
2024-07-08 169.76 170.92 169.76 169.80 0.0M
2024-07-05 170.08 171.14 169.44 169.72 0.0M
2024-07-04 169.30 169.58 169.30 169.50 0.0M
2024-07-03 167.62 168.94 167.62 168.94 0.0M
2024-07-02 167.46 167.46 166.18 166.90 0.0M
2024-07-01 169.58 169.58 167.96 168.14 0.0M
2024-06-28 168.18 168.46 167.52 167.64 0.0M
2024-06-27 167.20 167.36 166.82 167.28 0.0M
2024-06-26 168.00 168.36 165.88 166.88 0.0M
2024-06-25 166.66 167.00 166.38 167.00 0.0M
2024-06-24 167.50 168.44 167.50 168.44 0.0M
2024-06-21 167.30 167.32 166.42 166.98 0.0M
2024-06-20 166.56 167.70 166.56 167.70 0.0M
2024-06-19 166.44 166.44 166.04 166.10 0.0M
2024-06-18 167.36 167.36 166.16 166.70 0.0M
2024-06-17 166.16 166.68 165.22 166.12 0.0M
2024-06-14 168.02 168.02 165.24 165.50 0.0M
2024-06-13 170.90 170.90 167.78 167.78 0.0M
2024-06-12 169.42 171.22 169.42 171.18 0.0M
2024-06-11 170.34 170.34 168.10 168.74 0.0M
2024-06-10 169.38 169.96 169.30 169.96 0.0M
2024-06-07 171.18 171.18 169.66 170.52 0.0M
2024-06-06 171.72 173.00 171.38 171.44 0.0M
2024-06-05 170.30 170.82 169.94 170.82 0.0M
2024-06-04 170.60 170.60 169.08 169.14 0.0M
2024-06-03 171.62 171.84 170.90 171.10 0.0M
2024-05-31 169.82 170.06 169.68 170.06 0.0M
2024-05-30 169.28 170.12 169.28 170.12 0.0M
2024-05-29 171.34 171.34 169.50 169.84 0.0M
2024-05-28 173.12 173.12 171.34 171.76 0.0M
2024-05-27 171.78 172.54 171.78 172.54 0.0M
2024-05-24 170.46 171.98 170.32 171.76 0.0M
2024-05-23 172.28 172.40 171.40 171.84 0.0M
2024-05-22 171.62 172.10 171.46 171.70 0.0M
2024-05-21 172.26 172.26 171.52 172.16 0.0M
2024-05-20 172.30 172.68 172.30 172.54 0.0M
2024-05-17 171.94 172.00 171.64 172.00 0.0M
2024-05-16 173.62 173.62 172.32 172.32 0.0M
2024-05-15 172.78 173.72 172.78 173.72 0.0M
2024-05-14 172.32 172.36 172.12 172.24 0.0M
2024-05-13 172.94 172.94 172.22 172.42 0.0M
2024-05-10 172.72 173.30 172.66 172.70 0.0M
2024-05-09 170.64 171.96 170.60 171.96 0.0M
2024-05-08 170.26 170.76 169.84 170.30 0.0M
2024-05-07 168.26 169.84 167.88 169.78 0.0M
2024-05-06 166.06 167.52 166.06 167.50 0.0M
2024-05-03 165.58 166.50 165.22 165.94 0.0M
2024-05-02 165.36 165.52 164.88 164.88 0.0M
2024-04-30 167.06 167.06 165.20 165.26 0.0M
2024-04-29 167.88 167.88 166.88 167.02 0.0M
2024-04-26 166.20 167.52 166.20 167.40 0.0M
2024-04-25 166.36 166.40 164.70 165.20 0.0M
2024-04-24 167.64 167.82 166.56 166.74 0.0M
2024-04-23 166.28 167.34 165.68 167.34 0.0M
2024-04-22 164.80 164.88 163.88 164.74 0.0M
2024-04-19 162.86 163.70 162.60 163.56 0.0M
2024-04-18 164.34 164.66 163.56 164.48 0.0M
2024-04-17 164.18 165.14 163.82 163.94 0.0M
2024-04-16 163.92 164.80 163.58 163.80 0.0M
2024-04-15 166.48 167.68 166.00 166.20 0.0M
2024-04-12 167.20 167.20 164.92 165.36 0.0M
2024-04-11 166.86 166.86 164.82 165.66 0.0M
2024-04-10 167.80 168.18 166.12 166.92 0.0M
2024-04-09 168.36 168.36 166.76 166.78 0.0M
2024-04-08 168.00 168.98 168.00 168.96 0.0M
2024-04-05 167.62 167.64 167.10 167.48 0.0M
2024-04-04 169.30 169.80 169.26 169.80 0.0M
2024-04-03 169.14 169.48 168.82 169.42 0.0M
2024-04-02 170.44 171.14 168.68 168.68 0.0M
2024-03-28 170.56 170.76 170.44 170.66 0.0M
2024-03-27 169.68 170.70 169.68 170.54 0.0M
2024-03-26 168.54 169.74 168.48 169.66 0.0M
2024-03-25 168.08 168.56 167.84 168.56 0.0M
2024-03-22 167.44 168.04 167.44 167.98 0.0M
2024-03-21 167.56 167.66 166.84 167.66 0.0M
2024-03-20 165.84 166.40 165.74 166.24 0.0M
2024-03-19 165.40 166.04 165.38 166.04 0.0M
2024-03-18 165.88 166.10 165.24 165.46 0.0M
2024-03-15 165.54 166.40 165.40 165.64 0.0M
2024-03-14 166.14 166.24 165.40 165.50 0.0M
2024-03-13 165.86 165.98 165.66 165.80 0.0M
2024-03-12 164.26 165.72 164.26 165.70 0.0M
2024-03-11 163.16 163.76 163.14 163.76 0.0M
2024-03-08 164.60 164.60 164.28 164.34 0.0M
2024-03-07 162.78 164.74 162.74 164.74 0.0M
2024-03-06 163.22 163.58 163.22 163.50 0.0M
2024-03-05 163.22 163.64 162.88 163.32 0.0M
2024-03-04 163.60 163.62 163.20 163.42 0.0M
2024-03-01 164.20 164.24 163.48 163.62 0.0M
2024-02-29 162.78 163.64 162.78 163.20 0.0M
2024-02-28 161.98 162.38 161.98 162.38 0.0M
2024-02-27 160.76 162.00 160.76 162.00 0.0M
2024-02-26 160.52 161.00 160.52 160.78 0.0M
2024-02-23 160.38 160.86 160.12 160.72 0.0M
2024-02-22 159.82 160.44 159.50 160.28 0.0M
2024-02-21 157.78 158.16 157.74 157.90 0.0M
2024-02-20 157.48 157.54 157.18 157.46 0.0M
2024-02-19 157.64 157.72 157.34 157.68 0.0M
2024-02-16 157.98 158.56 157.64 157.88 0.0M
2024-02-15 157.12 157.54 156.90 157.32 0.0M
2024-02-14 155.64 156.36 155.64 156.36 0.0M
2024-02-13 156.68 156.68 155.54 155.76 0.0M
2024-02-12 156.74 157.18 156.50 157.18 0.0M
2024-02-09 156.72 156.72 155.76 156.12 0.0M
2024-02-08 156.28 157.18 156.28 156.60 0.0M
2024-02-07 157.06 157.06 156.14 156.22 0.0M
2024-02-06 156.56 157.28 155.94 157.24 0.0M
2024-02-05 156.24 156.56 155.88 156.02 0.0M
2024-02-02 156.68 156.88 156.00 156.20 0.0M
2024-02-01 155.44 156.00 155.40 155.62 0.0M
2024-01-31 156.72 156.72 155.96 156.06 0.0M
2024-01-30 156.88 156.88 156.50 156.74 0.0M
2024-01-29 156.22 156.42 155.70 156.42 0.0M
2024-01-26 155.90 156.54 155.76 156.54 0.0M
2024-01-25 155.56 156.14 155.24 156.14 0.0M
2024-01-24 155.06 156.12 155.02 156.04 0.0M
2024-01-23 154.44 154.44 153.54 153.54 0.0M
2024-01-22 153.98 154.12 153.40 154.00 0.0M
2024-01-19 153.66 153.66 152.52 152.78 0.0M
2024-01-18 151.76 152.96 151.76 152.96 0.0M
2024-01-17 151.32 151.68 151.00 151.68 0.0M
2024-01-16 152.24 153.00 152.22 152.94 0.0M
2024-01-15 154.36 154.42 153.42 153.48 0.0M
2024-01-12 153.96 154.58 153.56 154.18 0.0M
2024-01-11 155.02 155.02 152.68 152.68 0.0M
2024-01-10 154.12 154.24 153.92 154.08 0.0M
2024-01-09 154.30 154.30 153.66 154.04 0.0M
2024-01-08 153.52 154.32 153.38 154.32 0.0M
2024-01-05 152.44 153.56 152.02 153.18 0.0M
2024-01-04 152.86 153.48 152.58 153.48 0.0M
2024-01-03 154.82 154.82 152.36 152.60 0.0M
2024-01-02 155.62 156.56 153.96 154.80 0.0M