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
2024-12-31 182.62 184.26 182.30 184.26 0.0M
2024-12-30 182.72 183.40 181.68 182.24 0.0M
2024-12-27 182.00 184.70 182.00 183.38 0.0M
2024-12-24 182.38 183.40 182.34 183.00 0.0M
2024-12-23 182.22 182.80 181.74 182.26 0.0M
2024-12-20 182.24 183.00 180.46 182.66 0.0M
2024-12-19 184.00 184.46 183.40 183.56 0.0M
2024-12-18 186.32 186.58 185.82 185.82 0.0M
2024-12-17 186.26 186.92 185.90 185.96 0.0M
2024-12-16 186.98 186.98 186.46 186.46 0.0M
2024-12-13 187.84 188.26 187.20 187.32 0.0M
2024-12-12 187.74 187.74 187.26 187.54 0.0M
2024-12-11 186.38 187.36 186.38 187.36 0.0M
2024-12-10 186.38 187.10 186.38 186.80 0.0M
2024-12-09 187.86 187.86 186.76 186.90 0.0M
2024-12-06 187.10 187.56 186.74 187.28 0.0M
2024-12-05 185.96 187.06 185.94 186.94 0.0M
2024-12-04 185.00 186.00 184.84 185.88 0.0M
2024-12-03 183.40 184.02 183.08 183.90 0.0M
2024-12-02 179.86 183.10 179.80 183.10 0.0M
2024-11-29 178.18 180.26 178.02 180.18 0.0M
2024-11-28 177.90 178.52 177.86 178.38 0.0M
2024-11-27 176.84 177.06 175.94 177.00 0.0M
2024-11-26 177.46 178.00 176.90 177.28 0.0M
2024-11-25 178.66 178.66 177.66 178.26 0.0M
2024-11-22 176.72 177.50 174.92 177.50 0.0M
2024-11-21 175.06 175.92 174.02 175.88 0.0M
2024-11-20 176.00 176.10 174.36 174.52 0.0M
2024-11-19 176.20 176.20 172.82 175.08 0.0M
2024-11-18 176.48 176.92 175.50 176.24 0.0M
2024-11-15 175.84 176.94 175.84 176.40 0.0M
2024-11-14 175.14 177.26 175.14 176.84 0.0M
2024-11-13 174.72 175.32 173.00 174.48 0.0M
2024-11-12 176.78 177.48 174.74 174.76 0.0M
2024-11-11 178.12 179.06 178.12 178.60 0.0M
2024-11-08 177.92 177.92 175.90 176.38 0.0M
2024-11-07 175.86 178.48 175.86 177.92 0.0M
2024-11-06 177.96 179.58 174.64 174.96 0.0M
2024-11-05 176.00 176.88 175.50 176.88 0.0M
2024-11-04 176.62 177.00 175.94 175.94 0.0M
2024-11-01 175.54 177.24 175.52 176.84 0.0M
2024-10-31 175.60 176.08 174.66 175.22 0.0M
2024-10-30 178.42 178.42 176.36 176.88 0.0M
2024-10-29 180.24 180.42 178.94 178.94 0.0M
2024-10-28 179.34 179.72 178.24 179.32 0.0M
2024-10-25 178.50 179.26 178.38 178.82 0.0M
2024-10-24 178.46 179.60 178.46 178.62 0.0M
2024-10-23 178.50 178.54 177.68 178.04 0.0M
2024-10-22 179.44 179.90 178.00 178.48 0.0M
2024-10-21 180.28 180.50 178.76 178.76 0.0M
2024-10-18 179.96 180.62 179.96 180.50 0.0M
2024-10-17 179.14 180.24 179.14 179.90 0.0M
2024-10-16 178.96 179.30 178.34 178.64 0.0M
2024-10-15 180.00 180.32 179.08 179.08 0.0M
2024-10-14 178.38 179.24 178.28 179.24 0.0M
2024-10-11 176.42 177.96 176.42 177.96 0.0M
2024-10-10 176.82 177.04 175.90 176.50 0.0M
2024-10-09 175.20 176.90 174.92 176.90 0.0M
2024-10-08 173.96 175.36 173.74 175.14 0.0M
2024-10-07 176.00 176.00 175.06 175.46 0.0M
2024-10-04 174.44 175.88 174.44 175.66 0.0M
2024-10-03 175.34 175.48 174.26 174.66 0.0M
2024-10-02 176.34 176.82 175.30 175.98 0.0M
2024-10-01 178.44 178.44 176.00 176.56 0.0M
2024-09-30 178.38 178.46 177.44 177.62 0.0M
2024-09-27 176.86 179.00 176.86 179.00 0.0M
2024-09-26 175.62 176.78 175.34 176.78 0.0M
2024-09-25 173.22 174.22 173.08 173.88 0.0M
2024-09-24 174.34 174.62 173.84 174.62 0.0M
2024-09-23 172.32 173.24 171.94 173.20 0.0M
2024-09-20 173.56 173.58 172.02 172.02 0.2M
2024-09-19 173.46 174.90 172.96 174.58 0.0M
2024-09-18 172.06 172.20 171.80 171.84 0.0M
2024-09-17 171.74 172.70 171.74 171.98 0.0M
2024-09-16 171.02 171.44 171.02 171.20 0.0M
2024-09-13 170.46 171.98 170.46 171.72 0.0M
2024-09-12 170.36 170.78 169.10 170.12 0.0M
2024-09-11 168.56 168.56 167.38 168.36 0.0M
2024-09-10 169.24 169.60 167.52 167.82 0.0M
2024-09-09 168.80 169.46 168.80 169.46 0.0M
2024-09-06 170.22 170.86 168.00 168.14 0.0M
2024-09-05 170.44 171.46 170.44 170.68 0.0M
2024-09-04 170.26 171.36 170.22 170.74 0.0M
2024-09-03 174.38 174.48 172.10 172.24 0.0M
2024-09-02 173.62 173.92 173.00 173.92 0.0M
2024-08-30 173.58 174.20 173.58 173.70 0.0M
2024-08-29 172.76 173.80 172.66 173.72 0.0M
2024-08-28 172.20 173.20 172.20 172.62 0.0M
2024-08-27 171.16 171.94 171.16 171.60 0.0M
2024-08-26 170.74 171.02 170.60 170.94 0.0M
2024-08-23 170.28 171.40 170.28 171.18 0.0M
2024-08-22 169.68 170.36 169.68 169.86 0.0M
2024-08-21 168.74 169.72 168.74 169.48 0.0M
2024-08-20 169.74 169.78 168.60 168.68 0.0M
2024-08-19 168.26 169.50 168.26 169.28 0.0M
2024-08-16 167.60 168.44 167.44 168.44 0.0M
2024-08-15 164.94 167.20 164.90 167.12 0.0M
2024-08-14 164.26 164.44 163.92 164.34 0.0M
2024-08-13 163.58 163.62 162.60 163.62 0.0M
2024-08-12 163.48 163.72 162.62 162.88 0.0M
2024-08-09 162.34 163.06 162.20 162.80 0.0M
2024-08-08 160.86 162.60 160.26 162.42 0.0M
2024-08-07 160.22 162.24 160.22 161.86 0.0M
2024-08-06 160.32 160.74 158.96 159.34 0.0M
2024-08-05 158.08 159.24 156.50 159.24 0.0M
2024-08-02 164.40 164.48 161.90 162.30 0.0M
2024-08-01 169.34 169.34 166.10 166.16 0.0M
2024-07-31 169.92 170.50 169.78 170.06 0.0M
2024-07-30 168.76 169.50 168.76 169.18 0.0M
2024-07-29 170.18 170.18 168.26 168.26 0.0M
2024-07-26 167.54 169.26 167.54 169.18 0.0M
2024-07-25 167.24 168.36 166.30 168.10 0.0M
2024-07-24 169.06 169.26 168.80 168.88 0.0M
2024-07-23 170.00 171.30 169.80 170.48 0.0M
2024-07-22 167.60 169.58 167.60 169.18 0.0M
2024-07-19 167.94 167.94 166.84 166.88 0.0M
2024-07-18 169.52 170.20 168.68 168.68 0.0M
2024-07-17 169.64 170.20 168.60 169.42 0.0M
2024-07-16 169.74 170.30 169.56 170.14 0.0M
2024-07-15 171.78 172.16 170.86 170.86 0.0M
2024-07-12 170.66 172.50 170.66 172.28 0.0M
2024-07-11 169.62 170.48 169.22 170.30 0.0M
2024-07-10 168.12 169.20 167.70 169.22 0.0M
2024-07-09 168.96 169.62 167.40 167.62 0.0M
2024-07-08 169.80 170.98 169.78 169.80 0.0M
2024-07-05 170.06 171.40 169.30 169.74 0.0M
2024-07-04 169.30 169.66 169.20 169.50 0.0M
2024-07-03 167.62 169.02 167.44 168.88 0.0M
2024-07-02 167.50 167.50 165.84 166.88 0.0M
2024-07-01 169.50 169.60 168.04 168.20 0.0M
2024-06-28 168.16 168.40 167.36 167.58 0.0M
2024-06-27 167.22 167.70 167.00 167.36 0.0M
2024-06-26 168.04 168.68 165.84 166.82 0.0M
2024-06-25 166.82 166.96 166.22 166.96 0.0M
2024-06-24 167.48 168.64 167.14 168.46 0.0M
2024-06-21 167.30 167.46 166.68 166.92 0.0M
2024-06-20 166.46 167.72 166.46 167.72 0.0M
2024-06-19 166.46 166.64 165.96 166.08 0.0M
2024-06-18 167.20 167.20 166.06 166.58 0.0M
2024-06-17 166.10 166.68 165.18 166.16 0.0M
2024-06-14 167.94 167.94 164.90 165.44 0.0M
2024-06-13 171.02 171.02 167.76 167.86 0.0M
2024-06-12 169.40 171.38 169.40 171.18 0.0M
2024-06-11 170.22 170.24 168.00 168.82 0.0M
2024-06-10 169.38 170.00 168.80 170.00 0.0M
2024-06-07 171.18 171.20 169.40 170.54 0.0M
2024-06-06 171.64 172.60 171.22 171.44 0.0M
2024-06-05 170.28 171.16 170.02 170.70 0.0M
2024-06-04 170.62 170.62 168.80 169.06 0.0M
2024-06-03 171.56 171.80 170.90 171.08 0.0M
2024-05-31 169.86 170.30 169.46 170.20 0.0M
2024-05-30 169.30 170.32 169.20 170.16 0.0M
2024-05-29 171.24 171.24 169.62 169.84 0.0M
2024-05-28 173.10 173.30 171.40 171.76 0.0M
2024-05-27 171.78 172.58 171.74 172.58 0.0M
2024-05-24 170.44 171.86 170.14 171.86 0.0M
2024-05-23 172.18 172.40 171.54 171.80 0.0M
2024-05-22 171.66 172.00 171.52 171.76 0.0M
2024-05-21 172.36 172.36 171.40 172.16 0.0M
2024-05-20 172.50 172.78 172.48 172.54 0.0M
2024-05-17 172.06 172.06 171.30 172.00 0.0M
2024-05-16 173.64 173.64 172.08 172.38 0.0M
2024-05-15 172.80 173.72 172.80 173.72 0.0M
2024-05-14 172.20 172.26 172.00 172.26 0.0M
2024-05-13 172.94 172.94 172.32 172.50 0.0M
2024-05-10 172.66 173.26 172.50 172.68 0.0M
2024-05-09 170.54 171.96 170.38 171.94 0.0M
2024-05-08 170.26 170.70 170.18 170.32 0.0M
2024-05-07 168.16 169.88 167.90 169.80 0.0M
2024-05-06 166.26 167.60 166.00 167.50 0.0M
2024-05-03 165.66 166.66 165.18 165.98 0.0M
2024-05-02 165.34 165.62 164.80 164.94 0.0M
2024-04-30 167.18 167.18 165.18 165.38 0.0M
2024-04-29 167.94 167.94 166.98 167.06 0.0M
2024-04-26 166.02 167.70 166.00 167.32 0.0M
2024-04-25 166.36 166.36 164.20 165.26 0.0M
2024-04-24 167.76 168.00 166.60 166.70 0.0M
2024-04-23 166.32 167.28 165.82 167.24 0.0M
2024-04-22 164.78 164.80 163.98 164.64 0.0M
2024-04-19 162.86 163.74 162.72 163.52 0.0M
2024-04-18 164.38 164.60 163.52 164.60 0.0M
2024-04-17 163.90 165.08 163.90 164.00 0.0M
2024-04-16 164.00 164.82 163.50 163.84 0.0M
2024-04-15 166.38 167.74 166.00 166.26 0.0M
2024-04-12 167.24 167.46 164.80 165.42 0.0M
2024-04-11 167.04 167.04 165.00 165.62 0.0M
2024-04-10 167.70 168.10 166.00 166.94 0.0M
2024-04-09 168.24 168.24 166.70 166.80 0.0M
2024-04-08 167.92 169.08 167.92 168.90 0.0M
2024-04-05 167.66 167.96 166.80 167.60 0.0M
2024-04-04 169.40 169.90 169.30 169.86 0.0M
2024-04-03 169.14 169.42 168.76 169.42 0.0M
2024-04-02 171.00 171.50 168.54 168.80 0.0M
2024-03-28 170.64 170.74 170.50 170.62 0.0M
2024-03-27 169.76 170.74 169.72 170.44 0.0M
2024-03-26 168.50 169.70 168.50 169.70 0.0M
2024-03-25 168.18 168.66 167.78 168.54 0.0M
2024-03-22 167.52 168.10 167.52 167.98 0.0M
2024-03-21 167.46 167.68 166.72 167.68 0.0M
2024-03-20 165.84 166.40 165.82 166.16 0.0M
2024-03-19 165.40 166.00 165.40 166.00 0.0M
2024-03-18 165.80 166.10 165.24 165.40 0.0M
2024-03-15 165.52 166.22 165.46 165.46 0.0M
2024-03-14 166.18 166.30 165.12 165.48 0.0M
2024-03-13 165.86 166.00 165.50 165.78 0.0M
2024-03-12 164.22 165.76 163.66 165.68 0.0M
2024-03-11 163.08 163.66 162.94 163.66 0.0M
2024-03-08 164.56 164.56 164.24 164.38 0.0M
2024-03-07 162.86 164.72 162.74 164.72 0.0M
2024-03-06 163.16 163.50 163.16 163.42 0.0M
2024-03-05 163.22 163.60 162.96 163.24 0.0M
2024-03-04 163.60 163.80 163.16 163.40 0.0M
2024-03-01 164.20 164.20 163.50 163.64 0.0M
2024-02-29 162.66 163.66 162.56 163.22 0.0M
2024-02-28 162.08 162.38 162.00 162.32 0.0M
2024-02-27 160.84 162.00 160.84 162.00 0.0M
2024-02-26 160.62 161.00 160.58 160.74 0.0M
2024-02-23 160.38 160.92 160.10 160.70 0.0M
2024-02-22 159.76 160.54 159.52 160.22 0.0M
2024-02-21 157.68 158.22 157.40 157.94 0.0M
2024-02-20 157.46 157.54 157.06 157.50 0.0M
2024-02-19 157.52 157.64 157.38 157.64 0.0M
2024-02-16 157.98 158.50 157.38 157.88 0.0M
2024-02-15 157.08 157.42 157.08 157.30 0.0M
2024-02-14 155.60 156.40 155.60 156.32 0.0M
2024-02-13 156.76 156.76 155.44 155.74 0.0M
2024-02-12 156.64 157.20 156.64 157.20 0.0M
2024-02-09 156.74 156.74 155.80 156.06 0.0M
2024-02-08 156.30 156.94 156.00 156.64 0.0M
2024-02-07 157.02 157.16 156.14 156.14 0.0M
2024-02-06 156.70 157.32 155.94 157.32 0.0M
2024-02-05 156.04 156.60 155.80 155.94 0.0M
2024-02-02 156.68 156.92 156.00 156.14 0.0M
2024-02-01 155.34 156.10 155.34 155.66 0.0M
2024-01-31 156.76 156.86 155.94 156.00 0.0M
2024-01-30 156.94 156.94 156.54 156.76 0.0M
2024-01-29 156.18 156.42 155.72 156.42 0.0M
2024-01-26 155.88 156.60 155.66 156.58 0.0M
2024-01-25 155.64 156.14 155.40 156.14 0.0M
2024-01-24 154.94 156.20 154.94 156.02 0.0M
2024-01-23 154.44 154.52 153.56 153.56 0.0M
2024-01-22 153.84 154.22 153.36 154.00 0.0M
2024-01-19 153.62 153.62 152.50 152.74 0.0M
2024-01-18 151.80 152.98 151.80 152.98 0.0M
2024-01-17 151.66 151.68 151.00 151.60 0.0M
2024-01-16 152.26 153.00 152.14 152.98 0.0M
2024-01-15 154.36 154.38 153.48 153.50 0.0M
2024-01-12 153.78 154.60 153.42 154.20 0.0M
2024-01-11 154.94 155.38 152.76 152.76 0.0M
2024-01-10 154.22 154.68 154.02 154.04 0.0M
2024-01-09 154.36 154.36 153.54 154.08 0.0M
2024-01-08 153.36 154.30 153.00 154.30 0.0M
2024-01-05 152.44 153.60 151.90 153.20 0.0M
2024-01-04 152.84 153.54 152.50 153.46 0.0M
2024-01-03 154.80 154.80 152.28 152.62 0.0M
2024-01-02 155.48 156.58 153.68 154.84 0.0M