Amundi STOXX Europe 600 Healthcare UCITS ETF Acc (LYXHEA)

LYXHEA
🏛️ 法国 →
134.06
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
2025-09-26 132.92 134.59 132.92 134.06 0.0M
2025-09-25 135.07 135.41 133.70 133.81 0.0M
2025-09-24 136.88 136.88 136.06 136.45 0.0M
2025-09-23 138.16 138.93 137.30 137.30 0.0M
2025-09-22 138.66 139.05 138.09 138.93 0.0M
2025-09-19 138.40 139.10 138.32 138.40 0.0M
2025-09-18 137.60 138.40 137.35 137.81 0.0M
2025-09-17 136.42 137.30 136.42 137.20 0.0M
2025-09-16 137.00 137.53 136.42 136.45 0.0M
2025-09-15 138.10 138.26 136.90 137.08 0.0M
2025-09-12 139.23 139.64 138.44 138.44 0.0M
2025-09-11 139.77 140.27 139.43 140.03 0.0M
2025-09-10 140.16 140.96 139.23 139.26 0.0M
2025-09-09 139.55 140.00 139.06 139.69 0.0M
2025-09-08 140.50 140.50 138.74 139.74 0.0M
2025-09-05 140.75 141.21 140.01 140.54 0.2M
2025-09-04 140.24 141.24 140.00 140.77 0.0M
2025-09-03 139.22 140.72 138.84 140.67 0.0M
2025-09-02 139.15 139.79 138.29 138.29 0.0M
2025-09-01 139.88 140.28 139.05 139.31 0.0M
2025-08-29 139.19 139.50 138.50 138.71 0.0M
2025-08-28 140.26 140.40 139.10 139.29 0.0M
2025-08-27 139.66 140.77 139.66 140.27 0.0M
2025-08-26 139.06 140.54 138.79 139.13 0.0M
2025-08-25 140.30 140.87 139.72 139.74 0.0M
2025-08-22 140.01 141.52 140.01 140.23 0.0M
2025-08-21 139.55 140.30 138.97 140.27 0.0M
2025-08-20 138.72 140.28 138.54 139.79 0.0M
2025-08-19 137.29 138.87 137.26 138.86 0.0M
2025-08-18 136.75 137.71 136.44 137.71 0.0M
2025-08-15 135.92 136.07 135.40 135.93 0.0M
2025-08-14 134.00 134.76 134.00 134.76 0.0M
2025-08-13 132.77 134.00 132.76 133.95 0.0M
2025-08-12 131.88 132.00 131.10 131.88 0.0M
2025-08-11 132.26 132.52 131.40 131.55 0.0M
2025-08-08 132.05 132.11 130.60 131.01 0.0M
2025-08-07 128.29 130.91 128.00 130.52 0.0M
2025-08-06 131.87 132.00 128.67 128.88 0.0M
2025-08-05 133.20 133.21 132.25 132.45 0.0M
2025-08-04 131.40 132.37 131.03 132.37 0.0M
2025-08-01 131.06 131.60 130.00 130.49 0.0M
2025-07-31 136.38 136.38 133.49 133.58 0.0M
2025-07-30 135.98 136.38 135.24 135.68 0.0M
2025-07-29 139.10 140.36 135.00 136.07 0.0M
2025-07-28 140.32 140.32 137.93 138.38 0.0M
2025-07-25 138.15 139.11 137.86 137.91 0.0M
2025-07-24 138.11 139.28 137.95 138.50 0.0M
2025-07-23 135.89 137.11 135.60 136.92 0.0M
2025-07-22 133.06 134.39 132.05 133.73 0.0M
2025-07-21 133.69 134.33 132.80 133.10 0.0M
2025-07-18 134.52 134.90 133.95 134.05 0.0M
2025-07-17 134.91 135.89 134.58 134.97 0.0M
2025-07-16 135.72 136.50 135.19 135.28 0.0M
2025-07-15 136.81 137.78 135.38 135.51 0.0M
2025-07-14 136.26 137.15 136.00 136.78 0.0M
2025-07-11 138.92 138.92 136.06 136.06 0.0M
2025-07-10 138.18 139.65 137.89 139.32 0.0M
2025-07-09 136.48 137.23 135.68 137.07 0.0M
2025-07-08 135.58 136.74 134.54 136.39 0.0M
2025-07-07 135.69 136.05 135.00 135.41 0.0M
2025-07-04 134.38 137.01 134.10 136.44 0.0M
2025-07-03 136.69 136.81 134.82 134.97 0.0M
2025-07-02 136.58 136.74 135.75 136.44 0.0M
2025-07-01 135.65 136.67 134.47 136.61 0.0M
2025-06-30 136.05 136.52 135.10 135.10 0.0M
2025-06-27 135.73 137.00 135.40 135.94 0.0M
2025-06-26 135.82 136.07 135.15 135.27 0.0M
2025-06-25 137.18 137.49 135.36 135.36 0.1M
2025-06-24 137.69 137.95 136.48 137.04 0.0M
2025-06-23 136.30 136.99 135.62 135.93 0.0M
2025-06-20 138.18 138.43 136.52 136.68 0.0M
2025-06-19 136.88 138.37 136.36 137.86 0.0M
2025-06-18 137.87 138.17 137.36 137.40 0.1M
2025-06-17 139.55 140.62 138.16 138.95 0.0M
2025-06-16 142.14 142.14 140.74 140.74 0.0M
2025-06-13 143.52 144.45 142.71 142.91 0.0M
2025-06-12 143.34 144.50 142.75 144.02 0.0M
2025-06-11 144.00 144.29 143.21 143.55 0.0M
2025-06-10 143.13 144.00 142.54 143.93 0.0M
2025-06-09 142.51 143.20 142.05 142.43 0.0M
2025-06-06 141.68 142.51 141.51 142.51 0.1M
2025-06-05 141.05 142.00 140.01 141.18 0.0M
2025-06-04 139.77 140.92 139.34 140.62 0.0M
2025-06-03 140.29 140.97 137.84 137.84 0.0M
2025-06-02 140.17 140.61 138.90 139.71 0.0M
2025-05-30 138.32 140.04 138.13 139.92 0.0M
2025-05-29 138.75 139.29 138.14 138.29 0.0M
2025-05-28 139.52 139.52 138.29 138.31 0.0M
2025-05-27 139.78 140.63 139.64 139.64 0.0M
2025-05-26 138.79 139.85 138.75 139.85 0.0M
2025-05-23 139.62 139.74 136.01 137.73 0.0M
2025-05-22 139.28 139.28 137.48 138.45 0.0M
2025-05-21 139.50 140.02 138.78 139.88 0.0M
2025-05-20 138.38 140.08 138.14 139.53 0.0M
2025-05-19 137.19 137.90 136.70 137.90 0.0M
2025-05-16 137.25 138.10 135.94 137.05 0.0M
2025-05-15 133.58 135.78 133.58 135.59 0.0M
2025-05-14 135.63 136.41 133.94 134.01 0.0M
2025-05-13 138.31 138.73 135.79 136.15 0.0M
2025-05-12 133.00 137.74 131.94 137.74 0.0M
2025-05-09 136.07 136.88 135.80 136.06 0.0M
2025-05-08 136.04 137.25 134.75 135.05 0.0M
2025-05-07 137.01 138.34 136.74 137.10 0.0M
2025-05-06 140.62 141.09 138.88 139.22 0.0M
2025-05-05 141.53 141.98 140.70 140.90 0.0M
2025-05-02 140.39 141.36 139.28 140.69 0.0M
2025-04-30 137.99 139.60 137.90 138.82 0.0M
2025-04-29 135.69 137.21 134.75 137.21 0.0M
2025-04-28 134.41 135.87 134.00 135.41 0.0M
2025-04-25 133.92 134.10 133.22 133.74 0.0M
2025-04-24 132.18 134.00 132.09 133.85 0.0M
2025-04-23 131.23 133.56 131.23 132.79 0.0M
2025-04-22 129.78 130.54 128.15 130.54 0.0M
2025-04-17 130.73 131.08 129.32 130.01 0.0M
2025-04-16 131.69 131.93 131.02 131.79 0.0M
2025-04-15 132.06 133.05 131.22 131.22 0.0M
2025-04-14 130.16 131.75 129.87 131.65 0.0M
2025-04-11 128.09 128.99 125.52 128.99 0.0M
2025-04-10 132.46 132.57 126.47 126.47 0.0M
2025-04-09 125.72 126.06 122.00 123.05 0.0M
2025-04-08 129.75 132.34 128.17 130.68 0.0M
2025-04-07 125.91 132.90 125.55 127.55 0.0M
2025-04-04 139.00 139.25 133.23 133.67 0.0M
2025-04-03 140.56 142.24 139.66 139.81 0.0M
2025-04-02 142.03 142.03 140.32 141.60 0.0M
2025-04-01 144.58 146.17 143.50 144.06 0.0M
2025-03-31 144.02 144.09 142.49 143.13 0.0M
2025-03-28 145.51 146.00 144.84 145.07 0.0M
2025-03-27 144.04 144.86 143.80 144.61 0.0M
2025-03-26 146.49 146.49 144.44 144.91 0.0M
2025-03-25 148.96 148.96 147.11 147.11 0.0M
2025-03-24 147.91 148.28 146.50 147.43 0.0M
2025-03-21 149.15 149.15 148.25 148.52 0.0M
2025-03-20 149.90 151.14 149.00 151.14 0.0M
2025-03-19 149.45 149.93 148.87 149.50 0.0M
2025-03-18 149.56 151.10 149.47 149.81 0.0M
2025-03-17 148.07 149.60 148.07 149.56 0.0M
2025-03-14 147.40 147.69 146.00 147.37 0.0M
2025-03-13 146.68 148.09 146.50 146.77 0.0M
2025-03-12 146.79 147.34 145.39 146.34 0.0M
2025-03-11 148.84 149.00 145.30 145.36 0.0M
2025-03-10 153.24 153.24 149.25 150.42 0.0M
2025-03-07 152.65 155.91 151.80 155.91 0.0M
2025-03-06 154.36 154.58 152.00 153.15 0.0M
2025-03-05 155.08 155.92 154.64 154.81 0.1M
2025-03-04 156.33 157.28 155.60 155.86 0.0M
2025-03-03 156.04 156.90 155.18 156.62 0.0M
2025-02-28 155.09 155.50 154.41 155.30 0.0M
2025-02-27 154.38 155.81 154.00 155.55 0.0M
2025-02-26 155.89 156.07 155.16 155.32 0.0M
2025-02-25 156.00 156.90 155.81 155.89 0.0M
2025-02-24 154.67 155.23 153.79 154.53 0.0M
2025-02-21 152.16 154.33 152.02 154.27 0.0M
2025-02-20 151.30 152.09 150.71 152.01 0.0M
2025-02-19 151.98 152.21 151.36 151.99 0.0M
2025-02-18 151.12 152.43 150.59 151.95 0.0M
2025-02-17 150.55 151.23 150.49 151.16 0.0M
2025-02-14 151.64 151.88 150.20 150.55 0.0M
2025-02-13 152.48 152.71 151.32 152.71 0.0M
2025-02-12 151.53 151.53 150.49 151.23 0.0M
2025-02-11 152.53 152.54 151.62 151.81 0.0M
2025-02-10 152.50 153.31 152.24 152.79 0.0M
2025-02-07 152.67 153.70 152.10 152.44 0.0M
2025-02-06 153.00 154.28 153.00 153.65 0.0M
2025-02-05 150.82 152.67 150.37 152.67 0.0M
2025-02-04 150.52 150.71 148.69 150.71 0.0M
2025-02-03 150.50 150.86 149.51 150.52 0.0M
2025-01-31 151.23 151.95 150.79 150.79 0.0M
2025-01-30 149.26 150.52 149.05 150.36 0.0M
2025-01-29 149.39 150.40 149.01 149.33 0.0M
2025-01-28 149.45 150.35 148.99 148.99 0.0M
2025-01-27 147.50 149.00 147.26 148.74 0.0M
2025-01-24 145.78 148.86 145.00 146.74 0.0M
2025-01-23 145.53 146.00 144.85 145.43 0.0M
2025-01-22 145.56 146.02 144.60 144.93 0.0M
2025-01-21 142.42 144.25 142.34 144.25 0.0M
2025-01-20 143.24 143.61 141.91 142.13 0.0M
2025-01-17 144.41 144.76 143.01 143.01 0.0M
2025-01-16 143.33 144.47 143.33 144.41 0.0M
2025-01-15 141.15 143.36 141.15 143.03 0.0M
2025-01-14 144.18 144.49 141.14 141.14 0.0M
2025-01-13 144.39 144.39 143.60 143.68 0.0M
2025-01-10 145.74 146.15 145.05 145.34 0.0M
2025-01-09 144.50 145.97 144.50 145.83 0.0M
2025-01-08 143.90 144.80 143.18 144.42 0.0M
2025-01-07 141.56 143.55 141.29 143.13 0.0M
2025-01-06 142.59 142.70 141.43 142.68 0.0M
2025-01-03 142.97 143.26 142.30 142.82 0.0M
2025-01-02 142.03 143.71 142.00 143.71 0.0M