Amundi Index Solutions - Amundi FTSE EPRA Europe Real Estate UCITS ETF D (MEH)

MEH
🏛️ 法国 →
29.90
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 31.77 31.77 31.48 31.58 0.0M
2023-12-28 31.95 31.95 31.78 31.83 0.0M
2023-12-27 31.66 31.93 31.55 31.93 0.0M
2023-12-22 31.06 31.70 31.06 31.70 0.0M
2023-12-21 31.38 31.38 31.26 31.28 0.0M
2023-12-20 31.50 31.65 31.27 31.65 0.0M
2023-12-19 31.15 31.36 31.15 31.21 0.0M
2023-12-18 30.83 31.09 30.83 30.98 0.0M
2023-12-15 31.30 31.31 31.17 31.17 0.0M
2023-12-14 31.41 31.50 31.33 31.45 0.0M
2023-12-13 29.63 29.90 29.60 29.83 0.0M
2023-12-12 29.85 29.92 29.60 29.60 0.0M
2023-12-11 30.99 31.24 30.91 31.24 0.0M
2023-12-08 31.10 31.20 31.00 31.00 0.0M
2023-12-07 31.12 31.33 30.90 31.33 0.0M
2023-12-06 31.11 31.42 31.10 31.42 0.0M
2023-12-05 30.65 31.23 30.65 31.23 0.0M
2023-12-04 30.71 30.71 30.56 30.64 0.0M
2023-12-01 29.94 30.64 29.78 30.64 0.0M
2023-11-30 30.01 30.01 29.98 29.98 0.0M
2023-11-29 29.79 30.07 29.79 30.02 0.0M
2023-11-28 29.80 29.80 29.26 29.64 0.0M
2023-11-27 29.56 29.67 29.56 29.64 0.0M
2023-11-24 29.45 29.52 29.36 29.52 0.0M
2023-11-23 29.36 29.60 29.36 29.60 0.0M
2023-11-22 29.24 29.53 29.24 29.38 0.0M
2023-11-21 29.89 29.89 29.17 29.17 0.0M
2023-11-20 29.54 29.63 29.54 29.63 0.0M
2023-11-17 29.24 29.62 29.24 29.62 0.0M
2023-11-16 29.31 29.49 29.13 29.13 0.0M
2023-11-15 29.85 30.10 29.48 29.48 0.0M
2023-11-14 27.83 29.88 27.83 29.88 0.0M
2023-11-13 27.78 27.95 27.73 27.73 0.0M
2023-11-10 27.76 27.98 27.76 27.98 0.0M
2023-11-09 27.96 28.40 27.73 28.36 0.0M
2023-11-08 27.72 27.89 27.72 27.89 0.0M
2023-11-07 28.26 28.26 27.79 27.86 0.0M
2023-11-06 28.56 28.56 27.94 27.94 0.0M
2023-11-03 28.22 28.82 28.20 28.82 0.0M
2023-11-02 27.61 27.83 27.61 27.72 0.0M
2023-11-01 26.12 26.26 26.12 26.38 0.0M
2023-10-31 25.62 26.20 25.62 26.11 0.0M
2023-10-30 25.80 25.80 25.58 25.62 0.0M
2023-10-27 25.34 25.54 25.27 25.54 0.0M
2023-10-26 24.87 25.33 24.87 25.33 0.0M
2023-10-25 25.60 25.60 25.21 25.22 0.0M
2023-10-24 25.54 25.72 25.48 25.68 0.0M
2023-10-23 25.61 25.61 25.00 25.38 0.0M
2023-10-20 25.24 25.47 25.24 25.47 0.0M
2023-10-19 26.03 26.03 25.64 25.64 0.0M
2023-10-18 26.68 26.68 26.26 26.26 0.0M
2023-10-17 26.76 26.94 26.72 26.77 0.0M
2023-10-16 26.90 26.93 26.70 26.93 0.0M
2023-10-13 27.12 27.12 26.79 26.79 0.0M
2023-10-12 27.65 27.69 27.28 27.28 0.0M
2023-10-11 27.04 27.34 27.04 27.36 0.0M
2023-10-10 26.95 27.24 26.95 27.23 0.0M
2023-10-09 26.60 26.75 26.49 26.75 0.0M
2023-10-06 26.60 26.80 26.30 26.75 0.0M
2023-10-05 26.53 26.53 26.42 26.50 0.0M
2023-10-04 26.28 26.57 26.28 26.34 0.0M
2023-10-03 26.79 26.84 26.37 26.37 0.0M
2023-10-02 27.44 27.44 27.01 27.01 0.0M
2023-09-29 26.74 27.26 26.74 27.26 0.0M
2023-09-28 26.44 26.49 26.38 26.44 0.0M
2023-09-27 26.80 26.80 26.62 26.66 0.0M
2023-09-26 27.40 27.40 27.19 27.13 0.0M
2023-09-25 27.74 27.74 27.51 27.73 0.0M
2023-09-22 27.60 27.70 27.60 27.76 0.0M
2023-09-21 28.05 28.06 28.05 28.06 0.0M
2023-09-20 28.06 28.31 28.06 28.31 0.0M
2023-09-19 27.46 27.78 27.46 27.75 0.0M
2023-09-18 28.30 28.30 28.30 27.42 0.0M
2023-09-15 28.89 28.89 28.24 28.24 0.0M
2023-09-14 27.85 28.25 27.85 28.55 0.0M
2023-09-13 27.53 27.71 27.53 27.82 0.0M
2023-09-12 27.98 28.01 27.59 27.59 0.0M
2023-09-11 28.05 28.09 28.00 28.09 0.0M
2023-09-08 27.77 27.77 27.76 27.76 0.0M
2023-09-07 27.81 27.94 27.68 27.70 0.0M
2023-09-06 27.65 28.00 27.65 27.87 0.0M
2023-09-05 27.59 27.81 27.59 27.78 0.0M
2023-09-04 27.84 27.90 27.84 27.76 0.0M
2023-09-01 28.06 28.06 27.88 27.88 0.0M
2023-08-31 27.82 28.26 27.82 28.26 0.0M
2023-08-30 27.67 27.76 27.62 27.76 0.0M
2023-08-29 27.55 27.55 27.45 27.64 0.0M
2023-08-28 27.29 27.45 27.20 27.45 0.0M
2023-08-25 27.16 27.29 27.16 27.11 0.0M
2023-08-24 27.51 27.51 27.20 27.20 0.0M
2023-08-23 26.68 26.68 26.68 27.18 0.0M
2023-08-22 26.04 26.63 26.04 26.59 0.0M
2023-08-21 26.35 26.49 26.35 26.16 0.0M
2023-08-18 27.08 27.08 26.79 26.69 0.0M
2023-08-17 27.39 27.39 27.39 27.16 0.0M
2023-08-16 27.50 27.57 27.50 27.57 0.0M
2023-08-15 27.69 27.69 27.69 27.49 0.0M
2023-08-14 27.71 27.71 27.65 27.69 0.0M
2023-08-11 28.10 28.10 27.77 27.77 0.0M
2023-08-10 28.33 28.33 28.18 28.37 0.0M
2023-08-09 28.22 28.22 27.85 27.85 0.0M
2023-08-08 27.81 27.81 27.71 27.77 0.0M
2023-08-07 27.72 27.78 27.72 27.78 0.0M
2023-08-04 27.73 27.99 27.68 27.99 0.0M
2023-08-03 27.48 27.85 27.48 27.85 0.0M
2023-08-02 27.81 27.81 27.81 27.70 0.0M
2023-08-01 28.25 28.25 28.05 28.05 0.0M
2023-07-31 28.38 28.48 28.10 28.48 0.0M
2023-07-28 28.43 28.43 28.43 28.33 0.0M
2023-07-27 28.90 28.90 28.82 28.65 0.0M
2023-07-26 28.63 28.72 28.40 28.72 0.0M
2023-07-25 28.34 28.40 28.34 28.48 0.0M
2023-07-24 28.50 28.78 28.50 28.52 0.0M
2023-07-21 28.36 28.58 28.36 28.58 0.0M
2023-07-20 28.82 28.82 28.55 28.58 0.0M
2023-07-19 28.11 28.50 28.11 28.50 0.0M
2023-07-18 27.11 27.47 27.11 27.42 0.0M
2023-07-17 27.02 27.23 27.02 27.23 0.0M
2023-07-14 27.54 27.54 27.54 27.47 0.0M
2023-07-13 27.56 27.59 27.56 27.67 0.0M
2023-07-12 26.73 27.19 26.67 27.54 0.0M
2023-07-11 25.73 26.32 25.73 26.73 0.0M
2023-07-10 26.01 26.29 25.96 26.11 0.0M
2023-07-07 26.32 26.38 26.14 26.29 0.0M
2023-07-06 27.01 27.01 27.01 26.14 0.0M
2023-07-05 26.77 27.23 26.77 27.23 0.0M
2023-07-04 26.57 27.16 26.57 27.16 0.0M
2023-07-03 26.12 26.50 26.12 26.50 0.0M
2023-06-30 25.96 26.08 25.96 26.03 0.0M
2023-06-29 25.96 25.96 25.63 25.72 0.0M
2023-06-28 25.69 25.69 25.69 25.95 0.0M
2023-06-27 25.70 25.70 25.58 25.58 0.0M
2023-06-26 25.51 25.51 25.38 25.39 0.0M
2023-06-23 25.67 25.80 25.50 25.48 0.0M
2023-06-22 26.02 26.04 26.00 25.88 0.0M
2023-06-21 26.00 26.37 26.00 26.13 0.0M
2023-06-20 26.56 26.62 26.56 26.62 0.0M
2023-06-19 26.96 26.96 26.82 26.82 0.0M
2023-06-16 27.13 27.35 27.13 27.30 0.0M
2023-06-15 27.37 27.37 26.95 27.14 0.0M
2023-06-14 27.17 27.57 27.17 27.42 0.0M
2023-06-13 27.45 27.45 27.23 27.19 0.0M
2023-06-12 27.90 27.90 27.54 27.54 0.0M
2023-06-09 27.67 27.88 27.47 27.88 0.0M
2023-06-08 27.75 27.75 27.60 27.58 0.0M
2023-06-07 27.94 27.94 27.70 27.70 0.0M
2023-06-06 27.58 27.64 27.46 27.64 0.0M
2023-06-05 27.32 27.62 27.32 27.62 0.0M
2023-06-02 26.55 27.56 26.55 27.56 0.0M
2023-06-01 26.43 26.48 26.26 26.47 0.0M
2023-05-31 25.90 26.51 25.90 26.51 0.0M
2023-05-30 26.48 26.71 26.41 26.40 0.0M
2023-05-29 26.33 26.33 26.33 26.29 0.0M
2023-05-26 26.07 26.57 26.07 26.38 0.0M
2023-05-25 26.76 26.76 26.44 26.44 0.0M
2023-05-24 27.77 27.77 26.97 26.89 0.0M
2023-05-23 27.02 27.64 27.02 27.58 0.0M
2023-05-22 26.98 27.00 26.98 27.08 0.0M
2023-05-19 27.00 27.12 27.00 27.12 0.0M
2023-05-18 27.33 27.33 26.88 26.98 0.0M
2023-05-17 27.12 27.27 27.12 27.27 0.0M
2023-05-16 27.52 27.70 27.35 27.35 0.0M
2023-05-15 26.86 26.86 26.86 27.50 0.0M
2023-05-12 27.40 27.40 26.95 26.95 0.0M
2023-05-11 27.59 27.59 27.35 27.35 0.0M
2023-05-10 26.74 27.42 26.74 27.42 0.0M
2023-05-09 27.70 27.70 27.20 27.20 0.0M
2023-05-08 28.06 28.06 27.95 27.95 0.0M
2023-05-05 27.83 28.09 27.83 28.08 0.0M
2023-05-04 27.74 27.74 27.40 27.40 0.0M
2023-05-03 27.79 27.85 27.79 27.85 0.0M
2023-05-02 28.38 28.44 27.89 27.89 0.0M
2023-04-28 28.02 28.03 28.02 28.03 0.0M
2023-04-27 27.56 27.56 27.56 27.56 0.0M
2023-04-26 27.72 27.72 27.59 27.64 0.0M
2023-04-25 27.93 27.93 27.55 27.68 0.0M
2023-04-24 28.05 28.05 28.05 28.05 0.0M
2023-04-21 27.78 28.03 27.78 28.03 0.0M
2023-04-20 28.02 28.02 28.00 28.00 0.0M
2023-04-19 28.03 28.03 27.76 27.76 0.0M
2023-04-18 28.49 28.49 28.27 28.33 0.0M
2023-04-17 28.50 28.51 28.41 28.51 0.0M
2023-04-14 27.97 27.97 27.97 27.97 0.0M
2023-04-13 27.97 27.97 27.57 27.72 0.0M
2023-04-12 27.81 28.13 27.80 27.80 0.0M
2023-04-11 27.80 27.80 27.45 27.58 0.0M
2023-04-06 26.65 27.42 26.65 27.42 0.0M
2023-04-05 26.97 27.17 26.52 26.71 0.0M
2023-04-04 27.14 27.20 27.09 27.09 0.0M
2023-04-03 27.20 27.20 27.09 27.09 0.0M
2023-03-31 26.98 27.16 26.81 27.06 0.0M
2023-03-30 26.27 26.98 26.27 26.98 0.0M
2023-03-29 25.40 26.01 25.27 26.01 0.0M
2023-03-28 26.06 26.06 25.27 25.27 0.0M
2023-03-27 26.06 26.06 25.87 25.87 0.0M
2023-03-24 26.32 26.32 25.89 25.94 0.0M
2023-03-23 26.49 26.53 26.28 26.53 0.0M
2023-03-22 27.10 27.10 26.50 26.53 0.0M
2023-03-21 27.81 27.82 27.35 27.57 0.0M
2023-03-20 27.40 27.40 27.31 27.31 0.0M
2023-03-17 28.19 28.19 27.99 27.99 0.0M
2023-03-16 28.50 28.50 27.93 27.93 0.0M
2023-03-15 28.39 28.39 27.87 28.25 0.0M
2023-03-14 28.22 28.66 28.22 28.63 0.0M
2023-03-13 28.22 28.22 27.73 28.03 0.0M
2023-03-10 27.99 28.00 27.99 28.00 0.0M
2023-03-09 28.85 28.85 28.44 28.59 0.0M
2023-03-08 29.51 29.51 29.26 29.26 0.0M
2023-03-07 30.34 30.34 29.77 29.77 0.0M
2023-03-06 30.10 30.35 30.00 30.35 0.0M
2023-03-03 29.81 29.81 29.81 29.81 0.0M
2023-03-02 29.38 29.73 29.38 29.66 0.0M
2023-03-01 30.12 30.12 29.47 29.49 0.0M
2023-02-28 30.27 30.44 30.27 30.44 0.0M
2023-02-27 30.09 30.51 30.06 30.51 0.0M
2023-02-24 30.56 30.57 30.56 30.57 0.0M
2023-02-23 30.39 30.58 30.39 30.53 0.0M
2023-02-22 30.29 30.29 30.10 30.10 0.0M
2023-02-21 30.72 30.72 30.72 30.72 0.0M
2023-02-20 31.10 31.13 30.97 31.09 0.0M
2023-02-17 30.58 31.13 30.58 31.11 0.0M
2023-02-16 31.17 31.17 30.67 31.02 0.0M
2023-02-15 31.18 31.22 31.10 31.22 0.0M
2023-02-14 31.56 31.59 31.52 31.52 0.0M
2023-02-13 31.02 31.41 31.02 31.41 0.0M
2023-02-10 31.42 31.42 31.27 31.42 0.0M
2023-02-09 31.71 31.81 31.64 31.69 0.0M
2023-02-08 31.63 32.02 31.56 31.56 0.0M
2023-02-07 31.55 31.55 31.15 31.42 0.0M
2023-02-06 31.96 32.04 31.69 31.69 0.0M
2023-02-03 32.49 32.66 32.19 32.34 0.0M
2023-02-02 31.49 32.86 31.49 32.86 0.0M
2023-02-01 30.92 31.24 30.92 31.04 0.0M
2023-01-31 30.93 31.01 30.82 30.82 0.0M
2023-01-30 31.35 31.35 30.97 31.20 0.0M
2023-01-27 31.43 31.55 31.20 31.45 0.0M
2023-01-26 31.22 31.41 31.08 31.17 0.0M
2023-01-25 31.19 31.19 30.97 31.19 0.0M
2023-01-24 31.48 31.48 31.22 31.37 0.0M
2023-01-23 31.00 31.47 31.00 31.47 0.0M
2023-01-20 30.96 31.09 30.89 31.09 0.0M
2023-01-19 31.25 31.31 30.90 30.90 0.0M
2023-01-18 31.66 31.96 31.46 31.46 0.0M
2023-01-17 31.93 32.02 31.50 31.95 0.0M
2023-01-16 31.36 32.00 31.32 32.00 0.0M
2023-01-13 31.23 31.59 31.23 31.34 0.0M
2023-01-12 30.78 31.42 30.78 31.42 0.0M
2023-01-11 30.06 30.88 30.06 30.88 0.0M
2023-01-10 30.08 30.14 30.02 30.02 0.0M
2023-01-09 29.78 30.26 29.78 30.26 0.0M
2023-01-06 29.48 29.77 29.31 29.77 0.0M
2023-01-05 29.92 30.08 29.60 29.64 0.0M
2023-01-04 29.52 30.07 29.52 30.07 0.0M
2023-01-03 28.97 29.62 28.97 29.43 0.0M
2023-01-02 28.70 29.08 28.64 29.01 0.0M