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
2023-12-29 154.42 154.92 154.14 154.36 0.0M
2023-12-28 154.98 154.98 154.06 154.06 0.0M
2023-12-27 154.00 154.80 154.00 154.60 0.0M
2023-12-22 153.92 154.44 153.92 154.24 0.0M
2023-12-21 153.82 154.16 153.50 154.12 0.0M
2023-12-20 154.84 155.06 154.46 154.54 0.0M
2023-12-19 153.92 154.60 153.92 154.60 0.0M
2023-12-18 154.14 154.46 153.54 153.74 0.0M
2023-12-15 155.40 155.88 154.50 154.74 0.0M
2023-12-14 156.34 156.90 153.98 154.80 0.0M
2023-12-13 155.34 155.44 154.80 154.84 0.0M
2023-12-12 155.30 155.46 154.74 155.00 0.0M
2023-12-11 154.82 155.16 154.60 155.16 0.0M
2023-12-08 153.72 154.78 153.60 154.74 0.0M
2023-12-07 153.38 153.76 153.34 153.60 0.0M
2023-12-06 152.90 154.20 152.76 153.90 0.0M
2023-12-05 151.54 152.68 151.54 152.62 0.0M
2023-12-04 151.34 151.90 151.34 151.54 0.0M
2023-12-01 150.54 151.36 150.42 151.36 0.0M
2023-11-30 149.64 150.16 149.36 149.78 0.0M
2023-11-29 148.00 149.70 148.00 149.36 0.0M
2023-11-28 147.18 147.74 147.00 147.74 0.0M
2023-11-27 147.86 148.10 147.40 147.48 0.0M
2023-11-24 147.66 148.10 147.50 147.92 0.0M
2023-11-23 147.52 147.80 147.38 147.74 0.0M
2023-11-22 147.18 147.70 147.18 147.38 0.0M
2023-11-21 147.08 147.20 146.78 146.92 0.0M
2023-11-20 147.00 147.00 146.50 146.82 0.0M
2023-11-17 146.20 147.20 146.20 146.98 0.0M
2023-11-16 145.90 146.50 145.76 145.76 0.0M
2023-11-15 144.50 145.50 144.50 145.50 0.0M
2023-11-14 141.82 144.30 141.82 144.22 0.0M
2023-11-13 141.14 141.66 140.98 141.66 0.0M
2023-11-10 141.36 141.36 140.22 140.70 0.0M
2023-11-09 140.68 141.80 140.62 141.74 0.0M
2023-11-08 139.42 141.16 139.38 140.66 0.0M
2023-11-07 139.36 140.02 139.20 140.02 0.0M
2023-11-06 140.54 140.54 139.60 139.76 0.0M
2023-11-03 140.26 140.90 139.96 140.32 0.0M
2023-11-02 138.84 140.36 138.84 139.92 0.0M
2023-11-01 137.06 138.00 136.52 137.82 0.0M
2023-10-31 136.10 136.84 136.00 136.76 0.0M
2023-10-30 136.34 136.52 135.72 135.94 0.0M
2023-10-27 136.44 136.86 135.50 135.72 0.0M
2023-10-26 135.84 136.20 135.42 136.08 0.0M
2023-10-25 137.34 137.60 136.58 137.54 0.0M
2023-10-24 136.82 137.40 136.70 137.40 0.0M
2023-10-23 136.80 136.82 135.24 136.70 0.0M
2023-10-20 137.46 137.86 136.72 136.72 0.0M
2023-10-19 139.00 139.22 138.50 138.96 0.0M
2023-10-18 140.52 141.00 139.38 139.40 0.0M
2023-10-17 140.68 140.86 139.70 140.86 0.0M
2023-10-16 140.54 140.94 139.60 140.74 0.0M
2023-10-13 142.16 142.26 140.18 140.32 0.0M
2023-10-12 143.36 143.80 142.40 142.50 0.0M
2023-10-11 142.08 143.00 142.08 142.78 0.0M
2023-10-10 141.04 142.60 141.04 142.40 0.0M
2023-10-09 140.04 140.04 139.34 139.78 0.0M
2023-10-06 139.60 140.70 139.04 140.70 0.0M
2023-10-05 139.58 139.82 139.10 139.24 0.0M
2023-10-04 138.46 139.72 138.40 139.44 0.0M
2023-10-03 140.30 140.76 139.26 139.26 0.0M
2023-10-02 142.40 142.82 140.40 140.82 0.0M
2023-09-29 142.22 143.30 142.14 142.14 0.0M
2023-09-28 140.64 141.52 139.94 141.52 0.0M
2023-09-27 140.62 141.06 140.46 140.52 0.0M
2023-09-26 141.70 141.70 140.70 140.82 0.0M
2023-09-25 143.20 143.60 141.66 142.28 0.0M
2023-09-22 142.94 143.94 142.86 143.72 0.0M
2023-09-21 144.70 144.86 143.80 143.84 0.0M
2023-09-20 145.00 145.76 145.00 145.76 0.0M
2023-09-19 144.96 145.32 144.50 144.62 0.0M
2023-09-18 146.40 146.44 145.00 145.22 0.0M
2023-09-15 147.32 147.68 146.70 146.80 0.0M
2023-09-14 144.46 146.10 144.46 146.02 0.0M
2023-09-13 144.50 144.80 143.80 144.60 0.0M
2023-09-12 145.94 145.94 145.12 145.12 0.0M
2023-09-11 146.08 146.48 145.76 146.02 0.0M
2023-09-08 145.40 145.40 143.90 145.40 0.0M
2023-09-07 144.82 145.50 144.78 145.18 0.0M
2023-09-06 145.08 145.64 144.80 145.42 0.0M
2023-09-05 145.16 146.32 144.94 145.62 0.0M
2023-09-04 146.90 147.42 145.98 146.14 0.0M
2023-09-01 147.04 147.42 146.38 146.38 0.0M
2023-08-31 147.12 148.18 147.08 147.22 0.0M
2023-08-30 147.30 147.40 146.84 146.84 0.0M
2023-08-29 146.32 147.20 146.00 147.20 0.0M
2023-08-28 145.54 145.94 144.90 145.92 0.0M
2023-08-25 144.10 145.04 144.10 144.46 0.0M
2023-08-24 146.68 146.82 144.30 144.36 0.0M
2023-08-23 145.54 146.10 144.98 145.30 0.0M
2023-08-22 144.94 145.90 144.94 145.00 0.0M
2023-08-21 144.00 145.08 144.00 144.12 0.0M
2023-08-18 143.92 144.04 143.00 143.88 0.0M
2023-08-17 145.32 145.70 144.78 144.78 0.0M
2023-08-16 145.50 145.88 145.50 145.86 0.0M
2023-08-15 146.86 147.12 145.10 145.60 0.0M
2023-08-14 146.14 147.04 146.14 146.90 0.0M
2023-08-11 147.32 147.32 146.00 146.20 0.0M
2023-08-10 146.96 148.34 146.70 147.76 0.0M
2023-08-09 147.10 147.64 146.42 146.42 0.0M
2023-08-08 146.66 147.10 145.10 145.74 0.0M
2023-08-07 146.48 147.32 146.20 147.32 0.0M
2023-08-04 146.82 147.40 145.76 147.36 0.0M
2023-08-03 146.60 146.98 146.02 146.84 0.0M
2023-08-02 148.00 148.42 147.40 148.02 0.0M
2023-08-01 151.64 151.70 150.06 150.06 0.0M
2023-07-31 152.16 152.60 151.74 152.00 0.0M
2023-07-28 151.08 152.24 151.00 152.24 0.0M
2023-07-27 149.20 151.58 149.20 151.58 0.0M
2023-07-26 149.56 149.70 147.90 148.98 0.0M
2023-07-25 149.40 149.84 149.06 149.82 0.0M
2023-07-24 149.00 149.62 149.00 149.48 0.0M
2023-07-21 148.92 149.42 148.92 149.42 0.0M
2023-07-20 148.30 149.72 148.30 149.72 0.0M
2023-07-19 149.62 149.90 148.50 148.90 0.0M
2023-07-18 148.14 149.00 148.14 149.00 0.0M
2023-07-17 147.98 148.62 147.82 148.50 0.0M
2023-07-14 148.98 148.98 148.50 148.76 0.0M
2023-07-13 147.86 149.40 147.86 149.12 0.0M
2023-07-12 146.18 148.10 146.10 148.00 0.0M
2023-07-11 145.10 145.94 145.02 145.76 0.0M
2023-07-10 143.88 145.20 143.88 144.76 0.0M
2023-07-07 143.06 144.56 142.80 144.06 0.0M
2023-07-06 146.18 146.18 143.14 143.40 0.0M
2023-07-05 147.14 147.52 146.90 147.22 0.0M
2023-07-04 148.64 148.66 148.00 148.16 0.0M
2023-07-03 149.62 149.70 148.50 148.58 0.0M
2023-06-30 147.70 149.36 147.70 149.08 0.0M
2023-06-29 147.42 147.66 147.14 147.24 0.0M
2023-06-28 147.16 147.72 147.16 147.40 0.0M
2023-06-27 146.70 146.84 145.90 146.42 0.0M
2023-06-26 146.36 146.36 145.10 146.08 0.0M
2023-06-23 146.44 146.76 145.34 146.22 0.0M
2023-06-22 146.66 147.66 146.06 147.66 0.0M
2023-06-21 148.60 149.06 147.90 148.06 0.0M
2023-06-20 148.82 149.38 148.72 148.88 0.0M
2023-06-19 150.26 150.28 149.54 149.70 0.0M
2023-06-16 150.88 151.72 150.56 151.12 0.0M
2023-06-15 150.42 150.50 149.44 150.50 0.0M
2023-06-14 149.94 150.84 149.94 150.66 0.0M
2023-06-13 149.56 149.96 148.76 149.94 0.0M
2023-06-12 148.36 148.84 148.20 148.70 0.0M
2023-06-09 147.66 147.66 147.38 147.38 0.0M
2023-06-08 147.28 147.94 147.14 147.76 0.0M
2023-06-07 147.70 147.98 146.94 147.48 0.0M
2023-06-06 147.48 147.80 147.10 147.80 0.0M
2023-06-05 148.32 148.78 147.44 147.52 0.0M
2023-06-02 147.32 148.44 147.26 148.32 0.0M
2023-06-01 145.46 146.50 145.46 146.44 0.0M
2023-05-31 145.44 146.58 144.40 144.70 0.0M
2023-05-30 147.44 148.34 146.94 146.94 0.0M
2023-05-29 148.48 148.48 147.16 147.42 0.0M
2023-05-26 146.36 147.80 145.30 147.66 0.0M
2023-05-25 146.42 146.42 145.46 145.96 0.0M
2023-05-24 148.04 148.04 146.02 146.30 0.0M
2023-05-23 149.58 149.72 149.20 149.22 0.0M
2023-05-22 150.20 150.26 149.68 149.92 0.0M
2023-05-19 149.78 150.86 149.74 150.34 0.0M
2023-05-18 148.52 149.90 148.52 149.32 0.0M
2023-05-17 146.82 147.70 146.80 147.34 0.0M
2023-05-16 146.78 147.50 146.78 146.96 0.0M
2023-05-15 147.48 147.58 146.86 147.14 0.0M
2023-05-12 147.00 147.24 146.78 147.14 0.0M
2023-05-11 147.56 147.56 145.76 146.42 0.0M
2023-05-10 147.84 147.90 146.84 147.00 0.0M
2023-05-09 147.56 147.66 146.98 147.60 0.0M
2023-05-08 147.62 147.98 147.50 147.60 0.0M
2023-05-05 146.50 147.64 146.02 147.64 0.0M
2023-05-04 146.06 146.10 145.10 145.76 0.0M
2023-05-03 146.30 146.96 146.30 146.68 0.0M
2023-05-02 148.08 148.26 145.60 145.74 0.0M
2023-04-28 147.34 147.64 145.50 147.64 0.0M
2023-04-27 146.00 147.08 145.80 146.52 0.0M
2023-04-26 146.66 146.66 145.60 146.48 0.0M
2023-04-25 146.96 147.18 146.60 147.14 0.0M
2023-04-24 147.10 147.62 146.94 147.14 0.0M
2023-04-21 146.56 147.46 145.76 147.38 0.0M
2023-04-20 147.30 147.30 146.00 146.52 0.0M
2023-04-19 147.02 147.50 146.84 147.48 0.0M
2023-04-18 146.90 147.64 146.62 147.28 0.0M
2023-04-17 147.04 147.50 146.24 146.48 0.0M
2023-04-14 146.34 146.88 146.24 146.58 0.0M
2023-04-13 145.78 145.86 145.44 145.86 0.0M
2023-04-12 145.58 146.80 145.38 145.64 0.0M
2023-04-11 145.62 145.80 145.02 145.26 0.0M
2023-04-06 143.98 144.72 143.98 144.64 0.0M
2023-04-05 144.82 144.82 143.70 144.00 0.0M
2023-04-04 145.10 145.96 144.80 144.80 0.0M
2023-04-03 144.90 145.24 144.34 144.54 0.0M
2023-03-31 144.26 145.26 144.22 145.04 0.0M
2023-03-30 143.14 144.10 143.14 144.06 0.0M
2023-03-29 141.46 142.30 141.28 142.22 0.0M
2023-03-28 141.48 141.50 140.28 140.52 0.0M
2023-03-27 140.50 140.80 139.50 140.40 0.0M
2023-03-24 140.36 140.36 137.50 138.86 0.0M
2023-03-23 140.96 141.28 140.04 141.18 0.0M
2023-03-22 140.80 141.88 140.80 141.20 0.0M
2023-03-21 139.76 141.50 139.76 140.96 0.0M
2023-03-20 136.62 138.98 134.72 138.60 0.0M
2023-03-17 140.34 140.42 136.32 137.20 0.0M
2023-03-16 138.92 139.08 136.14 138.86 0.0M
2023-03-15 140.86 141.02 136.46 136.76 0.0M
2023-03-14 139.14 141.60 138.70 141.36 0.0M
2023-03-13 142.70 142.70 138.16 138.70 0.0M
2023-03-10 142.48 143.74 142.12 143.14 0.0M
2023-03-09 144.98 145.30 144.52 145.00 0.0M
2023-03-08 144.14 145.20 144.10 145.06 0.0M
2023-03-07 145.10 145.70 144.32 144.32 0.0M
2023-03-06 144.78 145.40 144.58 145.24 0.0M
2023-03-03 143.20 144.60 143.20 144.58 0.0M
2023-03-02 140.76 142.22 140.60 142.14 0.0M
2023-03-01 143.12 143.60 141.84 142.00 0.0M
2023-02-28 142.08 143.30 141.90 142.54 0.0M
2023-02-27 142.54 143.60 142.54 142.72 0.0M
2023-02-24 144.02 144.02 140.96 140.96 0.0M
2023-02-23 143.38 144.30 143.38 143.60 0.0M
2023-02-22 142.42 142.88 141.50 142.88 0.0M
2023-02-21 143.34 143.50 141.94 142.84 0.0M
2023-02-20 144.06 144.06 143.28 143.68 0.0M
2023-02-17 142.86 144.00 142.00 143.68 0.0M
2023-02-16 144.84 145.00 143.46 144.18 0.0M
2023-02-15 142.86 143.98 142.86 143.90 0.0M
2023-02-14 143.02 144.10 142.78 142.80 0.0M
2023-02-13 142.26 142.98 142.06 142.92 0.0M
2023-02-10 143.00 143.18 141.50 142.06 0.0M
2023-02-09 144.82 145.34 144.10 144.10 0.0M
2023-02-08 143.28 143.56 142.96 143.10 0.0M
2023-02-07 142.28 142.52 142.00 142.24 0.0M
2023-02-06 142.72 142.88 141.86 142.44 0.0M
2023-02-03 143.08 143.70 142.50 143.70 0.0M
2023-02-02 141.76 144.06 141.76 144.06 0.0M
2023-02-01 140.38 141.30 140.36 140.94 0.0M
2023-01-31 140.24 140.56 139.24 140.48 0.0M
2023-01-30 140.18 140.70 139.18 140.52 0.0M
2023-01-27 140.32 141.00 140.10 140.70 0.0M
2023-01-26 140.58 140.60 140.14 140.56 0.0M
2023-01-25 140.40 140.40 139.00 140.08 0.0M
2023-01-24 140.46 140.46 139.60 139.98 0.0M
2023-01-23 140.04 140.58 139.46 140.28 0.0M
2023-01-20 139.22 139.62 138.98 139.62 0.1M
2023-01-19 140.38 140.38 138.50 138.56 0.0M
2023-01-18 141.10 141.50 140.76 140.92 0.0M
2023-01-17 140.76 141.70 140.20 141.04 0.0M
2023-01-16 140.34 140.58 140.20 140.54 0.0M
2023-01-13 139.82 140.46 139.70 140.06 0.0M
2023-01-12 138.94 140.14 138.94 139.86 0.0M
2023-01-11 137.54 138.90 137.48 138.76 0.0M
2023-01-10 136.98 137.22 136.50 137.22 0.0M
2023-01-09 136.02 137.68 136.00 137.50 0.0M
2023-01-06 134.28 135.70 133.68 135.70 0.0M
2023-01-05 134.24 134.64 133.80 134.14 0.0M
2023-01-04 132.62 134.64 132.62 134.64 0.0M
2023-01-03 130.84 132.70 130.80 131.80 0.0M
2023-01-02 129.94 130.90 129.86 130.72 0.0M