Multi Units Luxembourg - Amundi STOXX Europe 600 Banks UCITS ETF Acc (LYXBNK)

LYXBNK
🏛️ 法国 →
52.35
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
2022-12-30 20.28 20.29 20.17 20.17 0.0M
2022-12-29 20.13 20.37 20.13 20.36 0.0M
2022-12-28 20.39 20.41 20.27 20.28 0.0M
2022-12-27 20.37 20.42 20.28 20.32 0.0M
2022-12-23 20.28 20.35 20.16 20.27 0.1M
2022-12-22 20.42 20.46 20.20 20.25 0.0M
2022-12-21 20.01 20.34 19.96 20.31 0.0M
2022-12-20 19.54 20.01 19.54 20.00 0.1M
2022-12-19 19.67 19.76 19.63 19.68 0.0M
2022-12-16 19.46 19.66 19.42 19.66 0.1M
2022-12-15 19.87 19.87 19.43 19.45 0.0M
2022-12-14 20.09 20.09 19.91 20.01 0.0M
2022-12-13 19.83 20.21 19.81 20.04 0.0M
2022-12-12 19.83 19.87 19.71 19.81 0.1M
2022-12-09 19.75 19.86 19.64 19.86 0.0M
2022-12-08 19.73 19.75 19.65 19.65 0.1M
2022-12-07 19.86 19.86 19.66 19.69 0.0M
2022-12-06 19.85 19.90 19.75 19.87 0.0M
2022-12-05 19.93 20.07 19.90 19.91 0.0M
2022-12-02 19.88 20.01 19.79 19.97 0.1M
2022-12-01 20.24 20.24 19.95 19.95 0.1M
2022-11-30 20.27 20.27 20.08 20.19 0.3M
2022-11-29 19.87 20.22 19.81 20.15 0.1M
2022-11-28 19.91 20.03 19.83 19.85 0.1M
2022-11-25 20.08 20.10 19.99 20.09 0.0M
2022-11-24 19.98 20.10 19.91 20.06 0.0M
2022-11-23 19.83 19.95 19.81 19.92 0.1M
2022-11-22 19.73 19.90 19.64 19.82 0.0M
2022-11-21 19.67 19.70 19.57 19.64 0.0M
2022-11-18 19.36 19.63 19.36 19.60 0.2M
2022-11-17 19.40 19.40 19.10 19.33 0.0M
2022-11-16 19.42 19.43 19.30 19.32 0.0M
2022-11-15 19.39 19.46 19.25 19.44 0.1M
2022-11-14 19.27 19.35 19.12 19.25 0.0M
2022-11-11 19.10 19.28 19.07 19.16 0.0M
2022-11-10 18.96 19.28 18.96 19.18 0.1M
2022-11-09 19.19 19.30 18.92 19.01 0.0M
2022-11-08 19.15 19.28 19.15 19.24 0.0M
2022-11-07 19.02 19.33 19.02 19.17 0.0M
2022-11-04 18.89 19.27 18.81 19.17 0.1M
2022-11-03 18.55 18.72 18.49 18.72 0.0M
2022-11-02 18.82 18.82 18.54 18.61 0.1M
2022-11-01 18.63 18.76 18.63 18.65 0.0M
2022-10-31 18.47 18.56 18.38 18.48 0.0M
2022-10-28 18.29 18.39 18.18 18.39 0.1M
2022-10-27 18.21 18.46 18.21 18.46 0.1M
2022-10-26 18.36 18.38 18.17 18.26 0.0M
2022-10-25 18.35 18.35 18.04 18.35 0.1M
2022-10-24 18.47 18.47 18.22 18.38 0.0M
2022-10-21 18.07 18.13 17.80 18.13 0.0M
2022-10-20 17.91 18.27 17.91 18.13 0.0M
2022-10-19 17.98 18.12 17.89 18.01 0.0M
2022-10-18 17.95 18.18 17.95 17.96 0.0M
2022-10-17 17.60 17.93 17.56 17.87 0.0M
2022-10-14 17.64 17.68 17.42 17.43 0.0M
2022-10-13 16.65 17.39 16.65 17.36 0.1M
2022-10-12 16.85 16.85 16.55 16.79 0.0M
2022-10-11 16.94 17.03 16.84 17.00 0.0M
2022-10-10 17.13 17.32 17.13 17.17 0.1M
2022-10-07 17.37 17.42 17.18 17.22 0.1M
2022-10-06 17.66 17.68 17.29 17.32 0.1M
2022-10-05 17.83 17.84 17.45 17.51 0.1M
2022-10-04 17.43 17.89 17.41 17.87 0.1M
2022-10-03 16.78 17.22 16.60 17.17 0.1M
2022-09-30 16.96 17.09 16.87 17.03 0.1M
2022-09-29 17.01 17.01 16.56 16.77 0.1M
2022-09-28 17.35 17.35 16.80 17.16 0.2M
2022-09-27 17.98 18.00 17.50 17.50 0.0M
2022-09-26 17.85 18.00 17.58 17.79 0.0M
2022-09-23 18.65 18.68 18.06 18.09 0.2M
2022-09-22 18.48 19.05 18.45 18.77 0.1M
2022-09-21 18.74 18.93 18.59 18.78 0.1M
2022-09-20 19.11 19.17 18.83 18.86 0.2M
2022-09-19 18.70 18.99 18.63 18.92 0.1M
2022-09-16 18.99 19.07 18.86 18.89 0.1M
2022-09-15 19.05 19.25 19.05 19.20 0.2M
2022-09-14 18.84 19.07 18.78 18.86 0.1M
2022-09-13 19.20 19.20 18.87 18.88 0.1M
2022-09-12 18.75 19.20 18.73 19.14 0.1M
2022-09-09 18.36 18.66 18.36 18.56 0.1M
2022-09-08 17.88 18.25 17.82 18.17 0.2M
2022-09-07 17.84 17.84 17.58 17.75 0.0M
2022-09-06 18.03 18.15 17.89 18.00 0.3M
2022-09-05 17.73 17.89 17.61 17.89 1.6M
2022-09-02 17.69 18.09 17.69 18.09 0.0M
2022-09-01 17.76 17.80 17.52 17.58 0.0M
2022-08-31 18.00 18.03 17.85 17.87 0.0M
2022-08-30 17.86 18.26 17.86 17.87 0.0M
2022-08-29 17.62 17.73 17.46 17.73 0.2M
2022-08-26 18.18 18.25 17.77 17.78 0.0M
2022-08-25 18.21 18.27 18.00 18.08 0.0M
2022-08-24 18.17 18.17 18.00 18.10 0.0M
2022-08-23 18.07 18.28 18.02 18.18 0.1M
2022-08-22 18.30 18.34 18.01 18.16 0.1M
2022-08-19 18.72 18.72 18.38 18.44 0.0M
2022-08-18 18.83 18.92 18.78 18.83 0.0M
2022-08-17 19.23 19.23 18.83 18.85 0.1M
2022-08-16 19.05 19.21 19.04 19.10 0.0M
2022-08-15 19.09 19.09 18.90 19.00 0.0M
2022-08-12 18.99 19.12 18.99 19.07 0.1M
2022-08-11 18.94 18.98 18.84 18.90 0.0M
2022-08-10 18.69 18.86 18.69 18.86 0.0M
2022-08-09 18.72 18.87 18.67 18.72 0.0M
2022-08-08 18.84 18.86 18.56 18.72 0.0M
2022-08-05 18.49 18.69 18.45 18.65 0.1M
2022-08-04 18.49 18.66 18.40 18.49 0.1M
2022-08-03 18.17 18.50 18.17 18.48 0.0M
2022-08-02 18.19 18.23 18.07 18.19 0.0M
2022-08-01 18.29 18.50 18.23 18.23 0.0M
2022-07-29 17.95 18.13 17.95 18.07 0.2M
2022-07-28 17.90 17.92 17.65 17.78 0.0M
2022-07-27 17.85 17.85 17.72 17.81 0.0M
2022-07-26 17.73 17.74 17.59 17.65 0.0M
2022-07-25 17.44 17.80 17.43 17.72 0.1M
2022-07-22 17.58 17.62 17.41 17.44 0.1M
2022-07-21 17.45 17.82 17.25 17.67 0.1M
2022-07-20 17.92 17.92 17.42 17.62 0.1M
2022-07-19 17.22 17.78 17.20 17.75 0.1M
2022-07-18 17.10 17.38 17.10 17.26 0.0M
2022-07-15 16.71 16.92 16.61 16.88 0.1M
2022-07-14 17.24 17.30 16.73 16.73 0.2M
2022-07-13 17.49 17.49 17.14 17.28 0.0M
2022-07-12 17.49 17.54 17.10 17.52 0.0M
2022-07-11 17.50 17.72 17.50 17.56 0.1M
2022-07-08 17.67 17.83 17.44 17.83 0.1M
2022-07-07 17.39 17.70 17.39 17.69 0.1M
2022-07-06 17.37 17.39 17.01 17.11 0.1M
2022-07-05 17.92 17.92 17.18 17.18 0.1M
2022-07-04 17.74 17.87 17.61 17.79 0.0M
2022-07-01 17.62 17.98 17.59 17.72 0.1M
2022-06-30 18.06 18.06 17.59 17.80 0.2M
2022-06-29 18.35 18.41 18.26 18.30 0.1M
2022-06-28 18.50 18.66 18.45 18.48 0.0M
2022-06-27 18.53 18.60 18.30 18.40 0.1M
2022-06-24 18.08 18.45 17.93 18.39 0.1M
2022-06-23 18.64 18.64 18.03 18.03 0.2M
2022-06-22 18.45 18.75 18.43 18.65 0.1M
2022-06-21 18.73 18.98 18.73 18.76 0.0M
2022-06-20 18.11 18.70 18.11 18.66 0.1M
2022-06-17 18.02 18.43 17.97 18.08 0.1M
2022-06-16 18.49 18.49 17.93 17.98 0.1M
2022-06-15 18.44 18.66 18.44 18.50 0.2M
2022-06-14 18.16 18.26 17.91 18.07 0.0M
2022-06-13 18.00 18.10 17.81 17.85 0.2M
2022-06-10 19.07 19.09 18.27 18.33 0.1M
2022-06-09 19.41 19.58 19.21 19.21 0.0M
2022-06-08 19.59 19.60 19.40 19.48 0.0M
2022-06-07 19.73 19.73 19.60 19.67 0.1M
2022-06-06 19.74 19.96 19.70 19.84 0.0M
2022-06-03 19.60 19.70 19.40 19.47 0.0M
2022-06-02 19.66 19.69 19.47 19.58 0.0M
2022-06-01 19.90 19.90 19.53 19.56 0.0M
2022-05-31 19.82 19.88 19.65 19.70 0.0M
2022-05-30 19.91 19.99 19.79 19.91 0.1M
2022-05-27 19.67 19.78 19.52 19.78 0.4M
2022-05-26 19.39 19.74 19.39 19.68 0.4M
2022-05-25 19.35 19.49 19.15 19.40 0.3M
2022-05-24 18.88 19.28 18.88 19.16 0.3M
2022-05-23 18.72 19.05 18.62 19.05 0.0M
2022-05-20 18.62 18.73 18.43 18.45 0.3M
2022-05-19 18.39 18.46 18.17 18.43 0.0M
2022-05-18 18.67 18.68 18.50 18.51 0.0M
2022-05-17 18.49 18.77 18.49 18.64 0.0M
2022-05-16 18.24 18.43 18.22 18.29 0.1M
2022-05-13 18.12 18.35 18.12 18.31 0.0M
2022-05-12 17.53 17.93 17.52 17.89 0.2M
2022-05-11 17.70 18.06 17.60 17.97 0.0M
2022-05-10 17.66 17.91 17.60 17.61 0.0M
2022-05-09 17.86 17.94 17.46 17.46 0.1M
2022-05-06 18.10 18.12 17.79 17.89 0.1M
2022-05-05 18.85 18.89 18.16 18.19 0.4M
2022-05-04 18.86 18.86 18.52 18.52 0.0M
2022-05-03 18.49 18.75 18.49 18.71 0.3M
2022-05-02 18.50 18.50 17.87 18.23 0.0M
2022-04-29 18.51 18.72 18.31 18.59 0.2M
2022-04-28 18.51 18.78 18.22 18.39 0.0M
2022-04-27 18.30 18.50 18.11 18.29 0.1M
2022-04-26 18.89 18.89 18.20 18.20 0.1M
2022-04-25 18.76 18.94 18.59 18.62 0.1M
2022-04-22 19.41 19.54 19.15 19.19 0.1M
2022-04-21 19.38 19.67 19.38 19.61 0.0M
2022-04-20 19.12 19.60 19.12 19.41 0.1M
2022-04-19 18.98 19.10 18.88 19.01 0.0M
2022-04-14 18.84 19.01 18.79 18.98 0.1M
2022-04-13 18.76 18.84 18.68 18.77 0.0M
2022-04-12 18.60 18.91 18.52 18.73 0.1M
2022-04-11 19.09 19.18 18.97 19.03 0.1M
2022-04-08 18.79 19.04 18.79 18.94 0.1M
2022-04-07 18.66 18.91 18.48 18.52 0.2M
2022-04-06 18.94 19.02 18.34 18.54 0.2M
2022-04-05 19.16 19.21 18.90 19.00 0.2M
2022-04-04 19.20 19.30 19.04 19.20 0.0M
2022-04-01 19.07 19.35 19.07 19.25 0.1M
2022-03-31 19.43 19.47 18.98 19.02 0.1M
2022-03-30 19.58 19.58 19.29 19.41 0.1M
2022-03-29 19.24 19.81 19.15 19.77 0.2M
2022-03-28 19.15 19.44 19.03 19.05 0.1M
2022-03-25 19.04 19.16 18.82 19.04 0.1M
2022-03-24 19.23 19.23 19.04 19.05 0.2M
2022-03-23 19.58 19.58 19.16 19.16 0.1M
2022-03-22 19.28 19.69 19.28 19.58 0.2M
2022-03-21 19.27 19.37 19.08 19.12 0.1M
2022-03-18 19.04 19.15 18.90 19.15 0.1M
2022-03-17 19.57 19.57 18.80 19.06 0.2M
2022-03-16 18.73 19.40 18.68 19.28 1.1M
2022-03-15 18.13 18.47 17.88 18.31 0.2M
2022-03-14 18.05 18.52 18.05 18.37 0.3M
2022-03-11 17.86 18.30 17.48 17.83 0.7M
2022-03-10 18.01 18.01 17.51 17.66 0.4M
2022-03-09 17.53 18.06 17.39 18.06 0.9M
2022-03-08 16.45 17.35 16.45 16.76 0.4M
2022-03-07 15.86 16.88 15.70 16.52 0.7M
2022-03-04 17.94 18.05 17.07 17.07 0.3M
2022-03-03 18.74 18.85 18.23 18.29 0.3M
2022-03-02 17.95 18.71 17.89 18.56 0.4M
2022-03-01 19.35 19.59 18.29 18.29 0.6M
2022-02-28 19.44 19.46 19.05 19.39 0.8M
2022-02-25 19.83 20.43 19.40 20.33 0.2M
2022-02-24 20.33 20.44 19.41 19.48 1.4M
2022-02-23 21.54 21.64 21.15 21.22 0.1M
2022-02-22 20.85 21.56 20.84 21.33 0.1M
2022-02-21 21.78 21.91 21.28 21.41 0.1M
2022-02-18 21.78 21.91 21.61 21.67 0.1M
2022-02-17 22.01 22.02 21.56 21.74 0.1M
2022-02-16 22.34 22.40 21.86 22.08 0.1M
2022-02-15 21.93 22.32 21.89 22.29 0.2M
2022-02-14 21.99 22.16 21.71 21.98 2.1M
2022-02-11 22.64 22.76 22.46 22.74 0.1M
2022-02-10 22.80 22.97 22.75 22.86 0.2M
2022-02-09 22.55 22.85 22.43 22.82 0.7M
2022-02-08 22.26 22.68 22.23 22.60 0.4M
2022-02-07 22.08 22.25 21.79 22.20 0.1M
2022-02-04 22.24 22.30 21.73 21.91 0.3M
2022-02-03 21.98 22.22 21.79 22.07 0.5M
2022-02-02 21.99 22.24 21.89 22.04 0.2M
2022-02-01 21.64 21.93 21.60 21.92 0.3M
2022-01-31 21.62 21.63 21.36 21.46 0.2M
2022-01-28 21.50 21.53 21.12 21.39 0.2M
2022-01-27 21.34 21.98 21.32 21.71 0.2M
2022-01-26 21.08 21.56 21.08 21.38 0.3M
2022-01-25 20.50 20.87 20.45 20.83 0.1M
2022-01-24 20.97 21.06 20.15 20.22 0.2M
2022-01-21 21.25 21.26 20.94 21.09 0.4M
2022-01-20 21.56 21.66 21.32 21.53 0.1M
2022-01-19 21.75 21.87 21.57 21.62 0.1M
2022-01-18 21.89 21.98 21.77 21.82 0.2M
2022-01-17 22.05 22.09 21.95 21.98 0.2M
2022-01-14 21.90 22.01 21.76 21.93 0.3M
2022-01-13 21.67 21.98 21.63 21.97 0.1M
2022-01-12 21.54 21.71 21.48 21.68 0.3M
2022-01-11 21.32 21.44 21.23 21.41 0.4M
2022-01-10 21.39 21.47 21.26 21.33 0.3M
2022-01-07 21.13 21.26 21.02 21.26 0.3M
2022-01-06 20.65 21.04 20.61 21.03 0.4M
2022-01-05 20.80 20.96 20.75 20.84 0.3M
2022-01-04 20.35 20.84 20.28 20.77 0.3M
2022-01-03 20.04 20.21 20.02 20.19 0.2M