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
2021-12-31 134.98 134.98 134.08 134.62 0.0M
2021-12-30 134.48 135.09 134.42 134.98 0.0M
2021-12-29 134.67 135.16 133.88 134.30 0.0M
2021-12-28 134.27 135.11 134.15 134.90 0.0M
2021-12-27 132.52 134.07 132.52 133.88 0.0M
2021-12-24 133.11 133.11 132.27 132.82 0.0M
2021-12-23 132.56 132.82 132.03 132.74 0.0M
2021-12-22 131.17 132.21 130.84 132.21 0.0M
2021-12-21 130.24 130.92 129.95 130.90 0.0M
2021-12-20 128.99 130.15 128.22 129.64 0.0M
2021-12-17 132.17 132.17 131.14 131.94 0.0M
2021-12-16 131.79 132.54 131.49 132.15 0.0M
2021-12-15 128.79 129.91 128.79 129.91 0.0M
2021-12-14 130.90 130.93 128.43 128.43 0.0M
2021-12-13 129.89 130.75 129.89 130.32 0.0M
2021-12-10 129.71 130.30 129.04 130.01 0.0M
2021-12-09 129.98 130.20 129.75 129.93 0.0M
2021-12-08 129.75 130.71 128.97 129.23 0.0M
2021-12-07 127.75 129.05 127.60 129.05 0.0M
2021-12-06 126.95 127.56 125.97 127.02 0.0M
2021-12-03 127.03 127.45 125.70 125.86 0.0M
2021-12-02 127.78 127.78 125.91 126.35 0.0M
2021-12-01 127.55 128.25 126.69 128.22 0.0M
2021-11-30 126.79 127.89 126.19 126.95 0.0M
2021-11-29 128.29 128.63 127.42 127.87 0.0M
2021-11-26 127.83 129.49 127.26 127.78 0.0M
2021-11-25 129.69 130.20 129.17 129.47 0.0M
2021-11-24 129.57 129.64 128.67 129.12 0.0M
2021-11-23 130.33 130.33 128.65 128.96 0.0M
2021-11-22 132.68 133.18 131.45 131.47 0.0M
2021-11-19 132.26 133.19 132.08 132.35 0.0M
2021-11-18 132.71 132.79 131.42 131.60 0.0M
2021-11-17 132.17 133.00 132.00 132.64 0.0M
2021-11-16 132.41 132.61 131.89 132.20 0.0M
2021-11-15 132.42 132.56 131.91 132.52 0.0M
2021-11-12 132.42 133.05 132.00 132.45 0.0M
2021-11-11 132.39 133.11 132.30 132.92 0.0M
2021-11-10 132.20 132.98 132.20 132.88 0.0M
2021-11-09 132.40 133.25 132.33 132.40 0.0M
2021-11-08 132.08 133.08 131.82 132.40 0.0M
2021-11-05 134.38 134.85 131.75 132.01 0.0M
2021-11-04 134.88 135.02 133.89 134.27 0.0M
2021-11-03 132.87 133.41 132.41 133.34 0.1M
2021-11-02 131.04 132.90 131.04 132.88 0.0M
2021-11-01 130.40 131.13 130.40 131.11 0.0M
2021-10-29 128.43 129.70 128.43 129.53 0.0M
2021-10-28 128.10 129.36 127.97 129.34 0.0M
2021-10-27 129.41 129.41 128.10 128.10 0.0M
2021-10-26 129.05 129.15 128.21 129.15 0.0M
2021-10-25 128.56 128.90 128.25 128.69 0.0M
2021-10-22 128.29 128.57 127.64 128.39 0.0M
2021-10-21 126.58 127.85 126.58 127.85 0.0M
2021-10-20 126.42 126.98 126.13 126.80 0.0M
2021-10-19 125.38 126.30 124.76 126.25 0.0M
2021-10-18 125.64 125.92 125.00 125.67 0.0M
2021-10-15 125.31 125.98 124.80 125.98 0.0M
2021-10-14 125.10 125.20 124.67 125.18 0.0M
2021-10-13 123.91 125.09 123.33 124.84 0.0M
2021-10-12 123.54 125.12 123.54 123.87 0.0M
2021-10-11 124.01 124.51 123.80 124.43 0.0M
2021-10-08 124.43 124.50 123.80 124.06 0.0M
2021-10-07 123.70 124.38 123.23 124.38 0.0M
2021-10-06 122.49 122.92 120.98 122.67 0.0M
2021-10-05 122.80 123.76 122.80 123.19 0.0M
2021-10-04 122.31 123.46 122.31 122.74 0.0M
2021-10-01 122.11 122.58 121.81 122.58 0.0M
2021-09-30 124.07 124.30 123.26 123.26 0.0M
2021-09-29 122.79 123.00 122.12 122.77 0.0M
2021-09-28 122.75 122.76 120.94 120.99 0.0M
2021-09-27 125.58 125.58 123.47 123.50 0.0M
2021-09-24 126.43 126.43 125.18 125.27 0.0M
2021-09-23 126.43 127.00 126.30 126.36 0.0M
2021-09-22 126.11 126.28 125.12 125.65 0.0M
2021-09-21 124.48 126.16 124.42 126.08 0.0M
2021-09-20 123.80 124.51 122.65 124.51 0.0M
2021-09-17 126.40 126.40 124.20 124.32 0.0M
2021-09-16 125.04 125.46 124.90 124.96 0.0M
2021-09-15 125.31 125.31 124.36 124.38 0.0M
2021-09-14 124.18 125.49 124.15 125.18 0.0M
2021-09-13 125.68 125.68 124.20 124.20 0.0M
2021-09-10 125.97 126.14 124.95 125.10 0.0M
2021-09-09 126.90 126.90 125.87 126.00 0.0M
2021-09-08 128.06 128.06 126.91 127.14 0.0M
2021-09-07 130.06 130.06 128.81 128.82 0.0M
2021-09-06 129.41 130.10 129.38 130.10 0.0M
2021-09-03 129.96 130.17 128.32 129.18 0.0M
2021-09-02 129.76 130.22 129.48 129.92 0.0M
2021-09-01 129.51 129.90 129.20 129.28 0.0M
2021-08-31 129.37 129.76 128.76 128.96 0.0M
2021-08-30 129.26 129.37 128.78 129.37 0.0M
2021-08-27 129.11 129.52 129.11 129.52 0.0M
2021-08-26 128.96 129.61 128.96 129.35 0.0M
2021-08-25 130.04 130.13 128.97 129.31 0.0M
2021-08-24 131.40 131.43 129.78 130.08 0.0M
2021-08-23 132.33 132.33 131.00 131.36 0.0M
2021-08-20 131.05 131.41 130.00 131.35 0.0M
2021-08-19 130.18 130.78 129.32 130.70 0.0M
2021-08-18 130.99 131.70 130.68 131.53 0.0M
2021-08-17 128.90 130.34 128.90 130.34 0.0M
2021-08-16 128.08 128.95 128.07 128.95 0.0M
2021-08-13 128.00 128.39 127.98 128.39 0.0M
2021-08-12 127.37 128.02 127.15 128.02 0.0M
2021-08-11 127.05 127.59 127.03 127.22 0.0M
2021-08-10 127.24 127.55 126.84 126.91 0.0M
2021-08-09 126.37 127.06 126.16 127.06 0.0M
2021-08-06 127.13 127.13 125.56 125.86 0.0M
2021-08-05 126.61 127.11 126.61 127.05 0.0M
2021-08-04 125.86 126.45 125.48 126.11 0.0M
2021-08-03 125.48 126.02 124.64 125.63 0.0M
2021-08-02 125.18 125.18 124.00 125.17 0.0M
2021-07-30 123.13 124.90 123.13 124.65 0.0M
2021-07-29 124.54 124.59 123.78 123.91 0.0M
2021-07-28 123.16 124.06 123.14 124.06 0.0M
2021-07-27 122.60 123.20 122.10 122.65 0.0M
2021-07-26 124.33 124.33 122.80 122.97 0.0M
2021-07-23 123.62 124.67 123.57 124.65 0.0M
2021-07-22 122.78 123.59 122.60 123.44 0.0M
2021-07-21 123.20 123.75 122.38 122.81 0.0M
2021-07-20 122.76 122.88 121.84 122.14 0.0M
2021-07-19 122.65 122.86 121.38 122.37 0.0M
2021-07-16 122.75 123.29 122.39 123.29 0.0M
2021-07-15 123.65 123.84 122.41 122.75 0.0M
2021-07-14 124.41 124.41 123.58 124.05 0.0M
2021-07-13 123.76 124.41 123.36 124.41 0.0M
2021-07-12 123.51 124.49 123.23 124.30 0.0M
2021-07-09 123.42 124.00 122.48 123.17 0.0M
2021-07-08 123.21 123.25 122.45 122.86 0.0M
2021-07-07 122.59 123.64 122.59 123.55 0.0M
2021-07-06 121.90 122.88 121.90 122.61 0.0M
2021-07-05 122.05 122.09 121.60 121.78 0.0M
2021-07-02 122.68 122.85 122.00 122.30 0.0M
2021-07-01 122.21 122.40 121.48 122.08 0.0M
2021-06-30 122.18 122.50 121.59 121.79 0.0M
2021-06-29 122.02 122.36 121.63 122.03 0.0M
2021-06-28 121.51 122.01 121.45 121.78 0.0M
2021-06-25 120.35 121.10 120.21 121.10 0.0M
2021-06-24 119.93 121.30 119.93 120.61 0.0M
2021-06-23 120.05 120.80 119.57 119.57 0.0M
2021-06-22 120.83 120.83 119.97 120.59 0.0M
2021-06-21 120.75 121.19 120.29 121.19 0.0M
2021-06-18 121.97 122.00 120.89 121.11 0.0M
2021-06-17 120.57 121.75 120.20 121.69 0.0M
2021-06-16 120.74 121.67 120.74 121.46 0.0M
2021-06-15 120.82 121.20 120.62 120.92 0.0M
2021-06-14 120.54 121.00 120.25 120.46 0.0M
2021-06-11 120.00 120.76 120.00 120.59 0.0M
2021-06-10 119.12 119.86 118.45 119.86 0.0M
2021-06-09 116.25 118.62 116.25 118.58 0.0M
2021-06-08 116.72 117.40 116.30 116.30 0.0M
2021-06-07 115.07 116.28 114.94 116.28 0.0M
2021-06-04 114.63 115.52 114.48 115.43 0.0M
2021-06-03 113.52 114.43 113.40 114.43 0.0M
2021-06-02 114.19 114.48 113.76 113.87 0.0M
2021-06-01 114.56 115.27 113.90 114.04 0.0M
2021-05-31 114.92 114.98 114.20 114.29 0.0M
2021-05-28 114.04 115.29 114.04 114.84 0.0M
2021-05-27 114.79 114.79 113.90 114.01 0.0M
2021-05-26 115.03 115.61 114.93 115.05 0.0M
2021-05-25 115.01 115.29 114.75 114.75 0.0M
2021-05-24 115.03 115.33 115.00 115.09 0.0M
2021-05-21 114.49 115.10 114.14 115.10 0.0M
2021-05-20 113.07 114.36 113.00 114.36 0.0M
2021-05-19 112.49 113.00 112.10 112.80 0.0M
2021-05-18 113.98 114.22 113.47 113.76 0.0M
2021-05-17 113.34 114.14 112.79 113.87 0.0M
2021-05-14 113.03 113.31 112.50 113.24 0.0M
2021-05-13 111.11 112.70 110.34 112.60 0.0M
2021-05-12 111.23 112.20 111.23 111.95 0.0M
2021-05-11 111.51 111.51 109.99 110.90 0.0M
2021-05-10 112.38 112.54 112.08 112.37 0.0M
2021-05-07 112.18 112.67 111.68 112.67 0.0M
2021-05-06 112.57 112.57 111.24 111.60 0.0M
2021-05-05 111.85 112.44 111.68 112.24 0.0M
2021-05-04 112.52 112.53 110.97 111.14 0.0M
2021-05-03 111.93 112.79 111.75 112.47 0.0M
2021-04-30 111.67 112.47 111.38 111.79 0.0M
2021-04-29 112.11 112.35 110.99 111.11 0.0M
2021-04-28 111.65 111.78 110.91 111.51 0.0M
2021-04-27 112.22 112.57 111.58 111.60 0.0M
2021-04-26 112.27 112.64 111.68 112.04 0.0M
2021-04-23 113.60 113.60 112.22 112.35 0.0M
2021-04-22 113.44 113.73 113.00 113.51 0.0M
2021-04-21 112.20 113.54 112.20 113.43 0.0M
2021-04-20 112.06 112.39 111.44 111.58 0.0M
2021-04-19 111.81 112.59 111.81 112.22 0.0M
2021-04-16 111.54 111.96 111.23 111.96 0.0M
2021-04-15 110.00 111.86 110.00 111.48 0.0M
2021-04-14 110.47 110.80 110.23 110.23 0.0M
2021-04-13 109.77 110.27 109.50 110.01 0.0M
2021-04-12 110.55 110.90 110.02 110.14 0.0M
2021-04-09 110.16 110.79 110.04 110.76 0.0M
2021-04-08 108.99 110.03 108.99 110.03 0.0M
2021-04-07 109.04 109.19 108.66 108.66 0.0M
2021-04-06 109.55 109.72 109.13 109.63 0.0M
2021-04-01 109.73 109.73 108.89 109.14 0.0M
2021-03-31 108.90 109.67 108.90 109.14 0.0M
2021-03-30 109.38 109.38 108.81 108.99 0.0M
2021-03-29 109.17 109.60 108.85 109.52 0.0M
2021-03-26 108.59 108.77 108.20 108.76 0.0M
2021-03-25 107.46 108.46 107.15 108.46 0.0M
2021-03-24 108.44 108.54 107.63 107.69 0.0M
2021-03-23 108.94 109.29 108.60 108.81 0.0M
2021-03-22 108.22 109.38 107.99 109.26 0.0M
2021-03-19 107.56 108.50 107.24 108.00 0.0M
2021-03-18 108.21 108.49 107.51 108.02 0.0M
2021-03-17 108.58 108.58 107.35 107.62 0.0M
2021-03-16 107.64 108.80 107.53 108.71 0.0M
2021-03-15 106.19 107.27 106.19 107.15 0.0M
2021-03-12 106.48 107.06 105.92 106.02 0.0M
2021-03-11 107.23 107.26 106.67 106.98 0.0M
2021-03-10 105.91 107.60 105.91 107.26 0.0M
2021-03-09 104.76 106.54 104.66 106.27 0.0M
2021-03-08 104.06 105.35 103.63 105.06 0.0M
2021-03-05 103.64 104.30 103.16 103.16 0.0M
2021-03-04 104.10 104.47 103.94 104.40 0.0M
2021-03-03 106.12 106.17 103.73 104.63 0.0M
2021-03-02 106.25 106.67 105.94 106.08 0.0M
2021-03-01 106.20 106.50 105.40 105.93 0.0M
2021-02-26 104.37 106.28 104.20 104.63 0.0M
2021-02-25 106.52 106.52 105.36 105.42 0.0M
2021-02-24 106.09 106.85 106.05 106.57 0.0M
2021-02-23 107.59 107.59 105.68 106.31 0.0M
2021-02-22 107.84 108.18 107.38 107.61 0.0M
2021-02-19 109.84 109.84 108.49 108.72 0.0M
2021-02-18 111.02 111.02 109.72 109.96 0.0M
2021-02-17 110.66 111.24 110.66 110.96 0.0M
2021-02-16 112.00 112.05 111.31 111.31 0.0M
2021-02-15 111.76 112.21 111.24 111.98 0.0M
2021-02-12 110.52 111.57 110.51 111.57 0.0M
2021-02-11 110.10 110.99 110.00 110.33 0.0M
2021-02-10 110.51 110.84 109.58 109.90 0.0M
2021-02-09 109.82 110.55 109.47 110.31 0.0M
2021-02-08 110.15 110.37 109.70 109.70 0.0M
2021-02-05 110.50 110.78 109.72 109.80 0.0M
2021-02-04 109.01 110.46 109.01 110.22 0.0M
2021-02-03 110.13 110.48 108.65 108.83 0.0M
2021-02-02 108.37 109.75 108.37 109.43 0.0M
2021-02-01 108.54 109.23 108.18 108.67 0.0M
2021-01-29 108.67 109.03 107.36 107.36 0.0M
2021-01-28 109.57 110.71 108.44 110.12 0.0M
2021-01-27 111.81 112.48 110.44 110.95 0.0M
2021-01-26 111.54 112.52 111.54 111.97 0.0M
2021-01-25 112.00 112.65 111.47 112.02 0.0M
2021-01-22 110.96 111.38 110.39 111.32 0.0M
2021-01-21 111.98 112.15 111.03 111.03 0.0M
2021-01-20 111.12 112.00 111.12 111.54 0.0M
2021-01-19 110.90 111.65 110.90 111.30 0.0M
2021-01-18 110.37 110.76 110.10 110.45 0.0M
2021-01-15 109.20 110.50 109.20 110.39 0.0M
2021-01-14 108.62 109.83 108.61 109.67 0.0M
2021-01-13 107.79 108.90 107.79 108.73 0.0M
2021-01-12 108.61 108.61 107.47 108.00 0.0M
2021-01-11 108.77 108.86 107.60 108.68 0.0M
2021-01-08 107.08 107.93 107.08 107.93 0.0M
2021-01-07 107.52 107.52 106.58 106.67 0.0M
2021-01-06 106.70 107.73 106.57 107.31 0.0M
2021-01-05 108.01 108.39 107.45 107.70 0.0M
2021-01-04 108.27 108.71 107.00 108.11 0.0M