Amundi DAX III UCITS ETF Acc (LYXDAX)

LYXDAX
🏛️ 法国 →
217.05
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
2021-12-31 147.94 148.56 147.52 148.32 0.0M
2021-12-30 148.26 148.90 148.10 148.64 0.0M
2021-12-29 148.84 149.00 147.92 148.08 0.0M
2021-12-28 148.14 149.30 148.14 149.18 0.0M
2021-12-27 146.92 148.14 146.92 148.14 0.0M
2021-12-24 147.00 147.44 146.84 147.40 0.0M
2021-12-23 146.34 147.40 146.22 147.36 0.0M
2021-12-22 144.70 145.82 144.30 145.82 0.0M
2021-12-21 143.78 144.50 143.18 144.48 0.0M
2021-12-20 141.74 142.98 140.80 142.36 0.0M
2021-12-17 145.76 145.96 144.30 145.26 0.0M
2021-12-16 146.84 147.50 146.10 146.10 0.0M
2021-12-15 144.94 145.18 144.50 144.78 0.0M
2021-12-14 146.56 146.60 144.50 144.64 0.0M
2021-12-13 146.32 147.68 145.86 145.96 0.0M
2021-12-10 145.66 146.66 145.60 146.10 0.0M
2021-12-09 146.78 146.86 146.00 146.24 0.0M
2021-12-08 147.42 148.00 146.60 146.70 0.0M
2021-12-07 145.46 147.90 145.32 147.88 0.1M
2021-12-06 142.98 144.12 141.78 143.86 0.0M
2021-12-03 143.94 143.94 141.16 141.66 0.0M
2021-12-02 142.78 143.70 141.90 142.62 0.0M
2021-12-01 142.54 144.96 142.22 144.70 0.0M
2021-11-30 141.42 142.62 140.42 141.04 0.0M
2021-11-29 144.08 144.40 142.40 142.86 0.0M
2021-11-26 144.50 145.12 142.48 142.48 0.0M
2021-11-25 148.88 149.04 148.34 148.82 0.0M
2021-11-24 149.06 149.18 147.18 148.48 0.0M
2021-11-23 149.42 150.10 148.36 148.88 0.0M
2021-11-22 151.16 151.30 150.50 150.70 0.0M
2021-11-19 152.08 152.14 150.48 151.04 0.0M
2021-11-18 151.96 152.20 151.48 151.64 0.0M
2021-11-17 151.92 152.20 151.88 151.88 0.0M
2021-11-16 151.16 152.06 151.16 151.88 0.0M
2021-11-15 150.66 151.00 150.36 151.00 0.0M
2021-11-12 150.58 150.60 150.32 150.50 0.0M
2021-11-11 150.24 150.60 150.00 150.36 0.0M
2021-11-10 150.02 150.30 149.58 150.18 0.0M
2021-11-09 149.88 150.50 149.88 149.96 0.0M
2021-11-08 150.00 150.20 149.86 150.04 0.0M
2021-11-05 149.78 150.40 149.72 150.10 0.0M
2021-11-04 149.94 150.20 149.58 149.88 0.0M
2021-11-03 149.06 149.34 148.92 149.26 0.0M
2021-11-02 148.12 149.20 148.10 149.12 0.0M
2021-11-01 147.56 148.14 147.44 147.80 0.0M
2021-10-29 145.56 146.66 145.00 146.66 0.0M
2021-10-28 146.64 146.78 146.20 146.68 0.0M
2021-10-27 147.20 147.20 146.66 146.82 0.0M
2021-10-26 146.62 147.50 146.44 147.36 0.0M
2021-10-25 145.36 145.92 145.36 145.92 0.0M
2021-10-22 144.98 146.00 144.98 145.38 0.0M
2021-10-21 144.32 145.10 144.30 144.78 0.0M
2021-10-20 144.70 145.30 144.70 145.10 0.0M
2021-10-19 145.00 145.12 144.70 145.08 0.0M
2021-10-18 145.08 145.20 144.20 144.72 0.0M
2021-10-15 144.80 145.80 144.66 145.76 0.0M
2021-10-14 143.34 144.58 143.28 144.50 0.0M
2021-10-13 141.58 143.06 141.58 142.56 0.0M
2021-10-12 140.50 141.72 140.50 141.56 0.0M
2021-10-11 141.64 142.10 141.40 142.10 0.0M
2021-10-08 142.54 142.60 142.12 142.22 0.0M
2021-10-07 141.84 142.60 141.34 142.58 0.0M
2021-10-06 140.60 140.60 138.60 140.04 0.0M
2021-10-05 140.78 142.12 140.40 142.12 0.0M
2021-10-04 140.80 141.82 140.50 140.62 0.0M
2021-10-01 140.36 142.68 140.10 141.72 0.0M
2021-09-30 144.06 144.36 142.56 142.56 0.0M
2021-09-29 143.28 144.12 143.28 143.64 0.0M
2021-09-28 145.24 145.24 142.42 142.60 0.0M
2021-09-27 146.72 146.72 145.42 145.66 0.0M
2021-09-24 145.40 145.50 144.90 145.16 0.0M
2021-09-23 146.00 146.70 145.90 146.22 0.0M
2021-09-22 144.50 144.90 144.02 144.88 0.0M
2021-09-21 142.30 143.88 142.20 143.52 0.0M
2021-09-20 142.56 142.66 140.46 141.50 0.0M
2021-09-17 147.50 147.50 144.60 144.86 0.0M
2021-09-16 146.66 147.08 146.46 146.46 0.0M
2021-09-15 147.12 147.12 146.04 146.04 0.0M
2021-09-14 146.96 147.34 146.58 147.00 0.0M
2021-09-13 146.86 147.62 146.82 146.82 0.0M
2021-09-10 146.28 146.84 145.70 146.00 0.0M
2021-09-09 144.82 146.74 144.56 146.26 0.0M
2021-09-08 146.66 147.28 145.84 146.00 0.0M
2021-09-07 148.86 148.86 148.10 148.12 0.0M
2021-09-06 148.00 149.22 148.00 148.94 0.0M
2021-09-03 148.20 148.38 146.78 147.62 0.0M
2021-09-02 147.96 148.40 147.90 148.14 0.0M
2021-09-01 149.24 149.40 147.60 147.90 0.0M
2021-08-31 149.20 149.60 147.40 148.02 0.0M
2021-08-30 148.22 148.62 148.16 148.58 0.0M
2021-08-27 147.38 148.28 147.38 148.10 0.0M
2021-08-26 147.22 148.04 146.80 147.70 0.0M
2021-08-25 148.90 148.90 148.28 148.28 0.0M
2021-08-24 148.70 148.80 148.34 148.74 0.0M
2021-08-23 148.78 148.86 147.90 148.30 0.0M
2021-08-20 147.18 147.78 146.40 147.78 0.0M
2021-08-19 147.08 147.60 146.14 147.46 0.0M
2021-08-18 149.06 149.30 148.58 149.30 0.0M
2021-08-17 148.34 148.96 147.92 148.90 0.0M
2021-08-16 148.40 149.16 148.30 148.74 0.0M
2021-08-13 149.14 149.90 149.14 149.38 0.0M
2021-08-12 148.06 149.28 148.06 149.10 0.0M
2021-08-11 147.62 148.50 147.24 148.02 0.0M
2021-08-10 147.46 147.72 147.30 147.46 0.0M
2021-08-09 147.46 147.74 146.90 147.10 0.0M
2021-08-06 147.44 147.74 147.20 147.36 0.0M
2021-08-05 146.68 147.28 146.68 147.22 0.0M
2021-08-04 146.30 146.90 145.96 146.78 0.0M
2021-08-03 145.36 145.84 145.00 145.44 0.0M
2021-08-02 146.28 146.80 145.42 145.62 0.0M
2021-07-30 144.86 145.60 144.48 145.36 0.0M
2021-07-29 145.72 146.38 145.72 146.24 0.0M
2021-07-28 145.40 145.68 145.20 145.64 0.0M
2021-07-27 145.40 145.44 144.30 145.26 0.0M
2021-07-26 145.82 146.24 145.46 146.10 0.0M
2021-07-23 145.90 146.64 145.84 146.56 0.0M
2021-07-22 145.26 145.70 144.94 145.08 0.0M
2021-07-21 142.78 144.40 142.26 144.32 0.0M
2021-07-20 142.52 143.10 141.44 142.26 0.0M
2021-07-19 144.08 144.08 140.80 141.54 0.0M
2021-07-16 146.14 146.86 144.78 145.36 0.0M
2021-07-15 147.10 147.10 145.90 146.18 0.0M
2021-07-14 147.38 147.80 147.38 147.64 0.0M
2021-07-13 147.52 147.80 147.38 147.66 0.0M
2021-07-12 147.02 147.82 146.36 147.66 0.0M
2021-07-09 145.02 146.72 145.00 146.72 0.0M
2021-07-08 145.50 145.90 143.20 144.14 0.0M
2021-07-07 145.90 146.86 145.90 146.78 0.0M
2021-07-06 145.90 146.30 144.66 145.12 0.0M
2021-07-05 146.06 146.54 145.30 146.44 0.0M
2021-07-02 146.22 146.90 146.14 146.44 0.0M
2021-07-01 146.26 146.94 145.00 145.90 0.0M
2021-06-30 146.76 146.76 144.70 145.22 0.0M
2021-06-29 146.18 147.38 146.18 146.80 0.0M
2021-06-28 145.80 146.60 145.46 145.46 0.0M
2021-06-25 145.80 146.04 145.50 145.98 0.0M
2021-06-24 145.42 145.82 144.90 145.80 0.0M
2021-06-23 146.50 146.50 144.72 144.72 0.0M
2021-06-22 145.78 146.40 145.20 146.40 0.0M
2021-06-21 143.64 146.00 143.36 145.96 0.1M
2021-06-18 146.98 147.20 144.32 144.60 0.0M
2021-06-17 146.56 147.38 146.50 147.20 0.0M
2021-06-16 147.48 147.48 146.76 146.96 0.0M
2021-06-15 147.46 147.80 147.18 147.18 0.0M
2021-06-14 147.66 147.86 146.72 146.72 0.0M
2021-06-11 145.62 146.90 145.62 146.88 0.0M
2021-06-10 145.80 146.24 145.24 145.64 0.0M
2021-06-09 146.34 146.54 145.18 145.86 0.0M
2021-06-08 146.66 147.04 146.34 146.40 0.0M
2021-06-07 146.50 147.20 146.46 146.72 0.0M
2021-06-04 146.54 146.90 146.08 146.90 0.0M
2021-06-03 145.84 146.50 144.98 146.30 0.0M
2021-06-02 146.00 146.20 145.64 146.00 0.0M
2021-06-01 145.28 146.78 145.28 145.74 0.0M
2021-05-31 145.02 145.02 144.28 144.28 0.0M
2021-05-28 144.54 145.50 144.54 145.22 0.0M
2021-05-27 144.20 144.90 143.70 144.18 0.0M
2021-05-26 145.30 145.42 144.20 144.56 0.0M
2021-05-25 145.60 145.66 144.74 144.74 0.0M
2021-05-24 145.00 145.72 144.94 145.70 0.0M
2021-05-21 144.18 144.76 143.90 144.44 0.0M
2021-05-20 142.30 143.86 141.40 143.86 0.0M
2021-05-19 142.40 142.80 140.10 141.44 0.0M
2021-05-18 145.04 145.44 143.70 144.06 0.0M
2021-05-17 144.60 144.90 143.76 144.04 0.0M
2021-05-14 143.10 144.26 142.50 144.22 0.0M
2021-05-13 139.92 142.60 138.62 142.26 0.0M
2021-05-12 141.70 142.50 141.00 141.86 0.0M
2021-05-11 142.78 142.78 140.56 141.54 0.0M
2021-05-10 144.22 144.30 143.70 144.20 0.0M
2021-05-07 143.60 144.20 143.10 144.20 0.0M
2021-05-06 142.60 143.04 141.40 142.38 0.0M
2021-05-05 140.30 142.06 140.30 142.06 0.0M
2021-05-04 142.80 142.96 139.10 139.26 0.0M
2021-05-03 142.30 143.14 141.78 142.86 0.0M
2021-04-30 142.42 142.82 141.92 141.92 0.0M
2021-04-29 143.52 143.52 141.42 142.08 0.0M
2021-04-28 143.54 143.94 143.20 143.58 0.0M
2021-04-27 143.34 143.36 142.50 143.10 0.0M
2021-04-26 143.38 143.70 143.02 143.48 0.0M
2021-04-23 143.34 143.62 142.12 143.28 0.0M
2021-04-22 142.96 143.72 142.96 143.68 0.0M
2021-04-21 142.28 142.60 141.48 142.54 0.0M
2021-04-20 144.10 144.30 141.78 141.92 0.0M
2021-04-19 145.42 145.42 144.14 144.22 0.0M
2021-04-16 143.34 145.10 143.26 145.06 0.0M
2021-04-15 142.88 143.20 142.88 143.14 0.0M
2021-04-14 142.98 142.98 142.60 142.70 0.0M
2021-04-13 142.94 143.30 142.50 142.98 0.0M
2021-04-12 142.86 143.14 142.74 142.82 0.0M
2021-04-09 142.54 143.00 142.20 142.86 0.0M
2021-04-08 142.98 142.98 142.14 142.66 0.0M
2021-04-07 142.64 143.00 142.30 142.56 0.0M
2021-04-06 143.32 143.60 142.76 142.76 0.0M
2021-04-01 141.22 141.74 141.16 141.68 0.0M
2021-03-31 140.74 140.94 140.60 140.68 0.0M
2021-03-30 139.96 140.96 139.70 140.96 0.0M
2021-03-29 139.04 139.30 138.52 139.10 0.0M
2021-03-26 138.12 138.60 137.88 138.46 0.0M
2021-03-25 136.50 137.22 135.38 137.22 0.0M
2021-03-24 136.44 137.16 136.34 137.04 0.0M
2021-03-23 136.78 137.90 136.24 137.62 0.0M
2021-03-22 136.44 137.66 136.44 137.44 0.0M
2021-03-19 137.74 138.20 136.70 137.28 0.0M
2021-03-18 137.72 138.90 137.72 138.64 0.0M
2021-03-17 136.78 136.96 136.44 136.96 0.0M
2021-03-16 136.40 136.88 136.30 136.56 0.0M
2021-03-15 136.20 136.50 135.20 135.78 0.0M
2021-03-12 135.98 136.18 135.60 136.12 0.0M
2021-03-11 136.84 136.90 136.26 136.78 0.0M
2021-03-10 135.48 136.62 135.32 136.44 0.0M
2021-03-09 134.64 135.76 134.30 135.52 0.0M
2021-03-08 131.36 135.14 131.36 134.92 0.0M
2021-03-05 131.06 131.80 130.16 130.56 0.0M
2021-03-04 131.66 132.22 131.00 131.84 0.0M
2021-03-03 132.58 133.20 131.36 132.12 0.0M
2021-03-02 131.22 132.30 131.12 131.76 0.0M
2021-03-01 130.98 131.50 130.28 131.48 0.0M
2021-02-26 128.40 130.12 128.26 129.14 0.0M
2021-02-25 131.72 131.72 130.22 130.22 0.0M
2021-02-24 130.34 131.32 130.20 131.24 0.0M
2021-02-23 131.22 131.22 128.22 130.08 0.0M
2021-02-22 130.02 131.10 129.40 130.96 0.0M
2021-02-19 130.68 131.42 130.66 131.30 0.0M
2021-02-18 130.74 130.90 130.02 130.36 0.0M
2021-02-17 131.20 131.54 130.40 130.54 0.0M
2021-02-16 132.48 132.58 132.00 132.02 0.0M
2021-02-15 132.44 132.54 132.10 132.40 0.0M
2021-02-12 131.10 131.80 130.60 131.72 0.0M
2021-02-11 130.84 131.76 130.80 131.76 0.0M
2021-02-10 131.70 131.70 129.90 130.74 0.0M
2021-02-09 131.68 131.86 131.12 131.54 0.0M
2021-02-08 132.78 132.92 131.94 131.94 0.0M
2021-02-05 131.90 132.44 131.72 131.94 0.0M
2021-02-04 131.08 132.00 131.06 131.84 0.0M
2021-02-03 131.00 131.10 130.30 130.76 0.0M
2021-02-02 128.80 129.92 128.66 129.92 0.0M
2021-02-01 127.36 128.12 127.00 127.94 0.0M
2021-01-29 126.60 127.60 125.90 126.04 0.0M
2021-01-28 126.66 128.60 124.90 128.34 0.0M
2021-01-27 129.54 130.00 126.60 127.96 0.0M
2021-01-26 128.42 130.72 128.42 130.16 0.0M
2021-01-25 130.92 130.92 127.68 128.16 0.0M
2021-01-22 130.00 130.44 129.04 130.30 0.0M
2021-01-21 131.56 131.66 130.52 130.52 0.0M
2021-01-20 130.00 130.98 129.98 130.68 0.0M
2021-01-19 130.48 130.70 129.60 129.70 0.0M
2021-01-18 129.06 129.96 129.04 129.96 0.0M
2021-01-15 130.68 131.22 128.38 129.54 0.0M
2021-01-14 131.20 131.70 130.90 131.36 0.0M
2021-01-13 130.58 131.20 130.20 130.92 0.0M
2021-01-12 131.28 131.38 130.48 130.76 0.0M
2021-01-11 131.08 131.32 129.78 130.84 0.0M
2021-01-08 132.44 132.72 131.60 131.94 0.0M
2021-01-07 130.76 131.50 130.66 131.36 0.0M
2021-01-06 128.78 130.70 128.00 130.46 0.0M
2021-01-05 128.46 129.02 127.40 128.24 0.0M
2021-01-04 130.04 130.56 128.20 128.98 0.0M