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
2022-12-30 127.19 127.37 125.63 125.63 0.0M
2022-12-29 125.87 127.62 125.87 127.57 0.0M
2022-12-28 126.79 126.79 125.87 126.36 0.0M
2022-12-27 126.70 127.19 126.32 126.35 0.0M
2022-12-23 127.00 127.33 126.33 126.54 0.0M
2022-12-22 127.17 127.73 126.56 126.84 0.0M
2022-12-21 126.02 127.15 125.90 127.15 0.0M
2022-12-20 125.42 126.05 125.27 125.52 0.0M
2022-12-19 126.41 126.75 125.94 125.98 0.0M
2022-12-16 127.96 127.96 126.17 126.48 0.0M
2022-12-15 130.13 130.20 128.03 128.03 0.0M
2022-12-14 130.01 131.23 129.68 131.23 0.0M
2022-12-13 129.25 131.22 128.62 130.45 0.0M
2022-12-12 129.70 129.70 128.92 129.33 0.0M
2022-12-09 128.73 129.90 128.25 129.74 0.0M
2022-12-08 128.54 128.77 127.90 128.67 0.0M
2022-12-07 128.50 129.60 128.26 128.65 0.0M
2022-12-06 129.42 129.42 127.65 127.72 0.0M
2022-12-05 129.28 129.55 128.63 129.17 0.0M
2022-12-02 129.13 129.68 128.58 129.59 0.0M
2022-12-01 129.11 129.60 128.85 129.48 0.0M
2022-11-30 128.60 128.78 128.01 128.24 0.0M
2022-11-29 128.69 129.08 127.75 127.75 0.0M
2022-11-28 127.92 128.46 127.08 128.24 0.0M
2022-11-25 127.39 127.70 127.14 127.63 0.0M
2022-11-24 126.63 127.49 126.60 127.29 0.0M
2022-11-23 126.42 126.94 126.42 126.89 0.0M
2022-11-22 126.53 126.62 125.98 126.61 0.0M
2022-11-21 125.67 126.55 125.35 126.45 0.0M
2022-11-18 123.57 125.12 123.57 125.12 0.0M
2022-11-17 124.75 124.75 122.70 123.34 0.0M
2022-11-16 125.26 125.26 124.35 124.44 0.0M
2022-11-15 125.07 125.81 124.61 125.28 0.0M
2022-11-14 124.36 125.83 124.20 125.05 0.0M
2022-11-11 127.29 127.29 124.68 124.68 0.0M
2022-11-10 125.31 128.65 125.13 127.93 0.0M
2022-11-09 124.24 125.37 123.78 125.37 0.0M
2022-11-08 123.49 124.70 123.49 124.36 0.0M
2022-11-07 123.74 124.26 123.50 124.01 0.0M
2022-11-04 124.60 125.34 124.11 124.21 0.0M
2022-11-03 124.81 124.89 123.70 124.71 0.0M
2022-11-02 124.91 125.82 124.84 125.50 0.0M
2022-11-01 124.76 125.46 123.43 123.80 0.0M
2022-10-31 123.77 124.60 122.88 124.31 0.0M
2022-10-28 121.83 123.39 121.73 123.35 0.0M
2022-10-27 122.33 122.61 121.44 121.73 0.0M
2022-10-26 121.44 122.94 121.25 122.57 0.0M
2022-10-25 120.70 121.70 120.52 121.49 0.0M
2022-10-24 120.12 120.81 119.62 120.38 0.0M
2022-10-21 118.89 119.16 117.69 119.16 0.0M
2022-10-20 119.35 119.49 118.47 119.27 0.0M
2022-10-19 121.19 121.22 119.54 119.77 0.0M
2022-10-18 121.10 122.06 120.91 121.15 0.0M
2022-10-17 120.10 121.78 120.00 121.37 0.0M
2022-10-14 119.62 121.00 119.57 119.62 0.0M
2022-10-13 118.36 118.82 117.00 118.80 0.0M
2022-10-12 119.01 120.11 118.52 119.05 0.0M
2022-10-11 118.49 119.24 117.97 119.24 0.0M
2022-10-10 119.16 119.16 118.05 118.49 0.0M
2022-10-07 119.96 120.73 119.32 119.36 0.0M
2022-10-06 120.69 121.26 119.73 119.90 0.0M
2022-10-05 120.34 121.10 120.19 120.56 0.0M
2022-10-04 119.07 120.87 119.07 120.87 0.0M
2022-10-03 117.20 118.52 116.12 118.19 0.0M
2022-09-30 117.63 118.41 117.35 118.12 0.0M
2022-09-29 117.54 117.55 116.55 117.11 0.0M
2022-09-28 117.58 118.56 116.91 118.56 0.0M
2022-09-27 115.81 116.65 115.81 116.07 0.0M
2022-09-26 116.76 116.76 114.85 115.44 0.0M
2022-09-23 117.56 117.81 114.87 116.38 0.0M
2022-09-22 118.39 118.86 117.00 117.05 0.0M
2022-09-21 119.28 119.77 118.77 119.64 0.0M
2022-09-20 120.52 121.05 118.90 119.27 0.0M
2022-09-19 120.93 121.43 119.80 120.15 0.0M
2022-09-16 122.46 123.24 121.00 121.16 0.0M
2022-09-15 123.59 124.47 122.69 122.91 0.0M
2022-09-14 124.70 124.93 123.30 123.37 0.0M
2022-09-13 127.09 127.24 124.75 124.82 0.0M
2022-09-12 124.91 126.72 124.83 126.71 0.0M
2022-09-09 124.28 126.36 124.28 125.67 0.0M
2022-09-08 124.10 124.42 122.49 124.42 0.0M
2022-09-07 123.12 123.68 122.50 123.04 0.0M
2022-09-06 123.49 124.50 123.43 123.86 0.0M
2022-09-05 122.59 123.87 122.00 123.85 0.0M
2022-09-02 122.61 123.52 121.83 123.52 0.0M
2022-09-01 122.94 123.26 121.74 122.16 0.0M
2022-08-31 124.76 125.13 123.41 123.41 0.0M
2022-08-30 126.07 126.40 124.90 125.08 0.0M
2022-08-29 126.70 127.08 125.51 125.51 0.0M
2022-08-26 130.09 130.09 127.88 127.90 0.0M
2022-08-25 129.83 129.98 128.74 129.26 0.0M
2022-08-24 127.08 129.03 127.08 128.70 0.0M
2022-08-23 129.42 129.42 127.55 127.66 0.0M
2022-08-22 129.36 130.37 128.71 129.84 0.0M
2022-08-19 128.00 129.42 128.00 129.09 0.0M
2022-08-18 127.54 128.27 127.54 128.27 0.0M
2022-08-17 128.54 128.63 127.72 127.90 0.0M
2022-08-16 129.60 129.87 128.18 128.71 0.0M
2022-08-15 129.66 129.83 129.13 129.39 0.0M
2022-08-12 128.59 128.82 127.78 128.54 0.0M
2022-08-11 129.64 129.64 126.86 128.08 0.0M
2022-08-10 130.20 130.20 128.61 129.16 0.2M
2022-08-09 130.23 130.42 129.55 130.30 0.0M
2022-08-08 130.82 130.82 130.00 130.34 0.0M
2022-08-05 131.07 131.30 130.00 130.35 0.0M
2022-08-04 131.59 132.04 130.78 131.15 0.0M
2022-08-03 132.18 132.85 131.13 131.64 0.0M
2022-08-02 132.19 133.28 131.60 133.00 0.0M
2022-08-01 133.12 133.39 132.23 132.38 0.0M
2022-07-29 133.46 134.56 133.15 133.31 0.0M
2022-07-28 134.39 134.39 132.75 134.16 0.0M
2022-07-27 134.99 135.01 133.75 133.77 0.0M
2022-07-26 132.90 134.90 132.74 134.80 0.0M
2022-07-25 132.71 133.27 132.35 132.74 0.0M
2022-07-22 133.10 134.03 132.79 133.07 0.0M
2022-07-21 131.86 133.16 131.86 133.15 0.0M
2022-07-20 133.74 133.97 132.50 132.54 0.0M
2022-07-19 131.74 133.67 131.07 133.67 0.0M
2022-07-18 132.15 134.54 132.15 132.29 0.0M
2022-07-15 131.16 133.15 130.80 133.15 0.0M
2022-07-14 130.64 130.64 129.61 129.99 0.0M
2022-07-13 131.79 131.79 129.80 131.30 0.0M
2022-07-12 132.24 133.00 131.58 132.22 0.0M
2022-07-11 131.53 132.77 131.30 132.77 0.0M
2022-07-08 131.98 132.30 129.89 131.82 0.0M
2022-07-07 131.48 132.26 131.17 131.90 0.0M
2022-07-06 130.55 131.54 130.00 131.26 0.0M
2022-07-05 129.29 130.00 127.96 128.88 0.0M
2022-07-04 129.30 129.92 128.96 129.00 0.0M
2022-07-01 126.12 128.20 126.12 128.20 0.0M
2022-06-30 127.65 127.87 126.78 127.64 0.0M
2022-06-29 127.16 128.73 125.84 128.73 0.0M
2022-06-28 128.50 128.50 127.64 127.68 0.0M
2022-06-27 128.22 128.58 127.44 128.55 0.0M
2022-06-24 124.56 127.86 124.56 127.86 0.0M
2022-06-23 121.98 123.94 121.45 123.57 0.0M
2022-06-22 121.50 122.87 120.93 122.77 0.0M
2022-06-21 122.95 123.63 122.00 122.18 0.0M
2022-06-20 122.20 122.74 121.71 122.74 0.0M
2022-06-17 121.19 122.63 121.13 121.72 0.0M
2022-06-16 122.02 122.13 120.57 120.83 0.0M
2022-06-15 121.90 122.69 121.00 122.55 0.0M
2022-06-14 124.43 124.59 121.40 121.60 0.0M
2022-06-13 125.05 125.60 123.64 123.85 0.0M
2022-06-10 127.80 127.80 125.61 125.85 0.0M
2022-06-09 129.44 129.64 127.96 128.26 0.0M
2022-06-08 130.13 130.21 128.80 129.92 0.0M
2022-06-07 129.18 129.83 128.62 129.79 0.0M
2022-06-06 130.66 130.66 129.55 129.55 0.0M
2022-06-03 131.04 131.04 129.70 129.70 0.0M
2022-06-02 130.56 131.10 129.27 129.94 0.0M
2022-06-01 131.62 131.62 129.70 129.76 0.0M
2022-05-31 131.75 131.75 130.76 131.03 0.0M
2022-05-30 131.93 132.18 131.50 132.07 0.0M
2022-05-27 130.72 131.75 129.98 131.75 0.0M
2022-05-26 130.67 131.20 130.40 130.70 0.0M
2022-05-25 130.95 131.00 130.39 130.46 0.0M
2022-05-24 129.76 130.85 129.76 130.44 0.0M
2022-05-23 130.90 131.17 130.01 130.89 0.0M
2022-05-20 128.83 130.58 128.83 130.01 0.0M
2022-05-19 127.88 127.88 126.62 127.84 0.0M
2022-05-18 129.68 129.71 128.10 128.39 0.0M
2022-05-17 129.57 130.45 129.30 129.88 0.0M
2022-05-16 127.40 129.06 127.40 129.06 0.0M
2022-05-13 126.11 128.36 126.11 128.36 0.0M
2022-05-12 124.15 126.16 123.43 125.64 0.0M
2022-05-11 126.75 126.98 124.50 126.50 0.0M
2022-05-10 126.90 128.78 125.76 127.61 0.0M
2022-05-09 129.01 129.04 126.39 126.39 0.0M
2022-05-06 131.48 131.51 128.76 129.49 0.0M
2022-05-05 133.25 133.39 131.59 131.88 0.0M
2022-05-04 134.07 134.07 131.62 131.64 0.0M
2022-05-03 134.42 134.49 133.25 134.14 0.0M
2022-05-02 135.05 135.05 132.28 133.68 0.0M
2022-04-29 135.51 136.54 134.84 135.55 0.0M
2022-04-28 134.91 135.51 134.24 134.60 0.0M
2022-04-27 133.36 135.31 132.86 134.79 0.0M
2022-04-26 134.50 135.14 133.22 133.35 0.0M
2022-04-25 132.66 134.63 132.27 134.18 0.0M
2022-04-22 136.04 136.65 135.22 135.22 0.0M
2022-04-21 137.89 138.54 137.17 137.24 0.0M
2022-04-20 137.76 138.20 137.50 138.13 0.0M
2022-04-19 139.14 139.14 137.28 138.50 0.0M
2022-04-14 140.24 141.20 139.90 140.85 0.0M
2022-04-13 140.65 141.13 139.94 140.43 0.0M
2022-04-12 141.26 141.26 139.44 140.38 0.0M
2022-04-11 142.74 143.15 141.93 142.89 0.0M
2022-04-08 142.23 142.80 141.10 142.80 0.0M
2022-04-07 140.20 141.58 140.19 140.76 0.0M
2022-04-06 138.15 139.00 137.75 139.00 0.0M
2022-04-05 137.67 138.66 136.89 138.66 0.0M
2022-04-04 135.88 136.69 135.49 136.67 0.0M
2022-04-01 134.00 134.40 133.50 134.32 0.0M
2022-03-31 134.22 134.84 133.64 133.64 0.0M
2022-03-30 132.94 134.03 132.65 134.03 0.0M
2022-03-29 132.79 133.71 132.79 133.47 0.0M
2022-03-28 132.37 133.40 131.98 132.32 0.0M
2022-03-25 131.94 132.45 131.29 131.74 0.0M
2022-03-24 131.30 131.82 131.30 131.58 0.0M
2022-03-23 131.69 132.27 131.28 131.39 0.0M
2022-03-22 131.17 131.74 130.39 131.74 0.0M
2022-03-21 131.39 131.65 130.71 131.52 0.0M
2022-03-18 130.00 131.36 129.55 131.36 0.0M
2022-03-17 129.01 129.80 128.14 129.80 0.0M
2022-03-16 127.50 128.54 127.31 128.28 0.0M
2022-03-15 124.75 126.33 124.31 126.33 0.0M
2022-03-14 124.76 127.08 123.82 126.41 0.1M
2022-03-11 124.44 126.16 123.97 125.04 0.0M
2022-03-10 124.94 125.40 123.02 123.84 0.0M
2022-03-09 122.74 124.89 122.50 124.89 0.0M
2022-03-08 122.29 123.70 119.84 121.10 0.0M
2022-03-07 121.42 123.07 118.91 121.91 0.0M
2022-03-04 124.30 124.49 122.43 122.43 0.0M
2022-03-03 126.53 126.53 124.39 124.72 0.0M
2022-03-02 126.91 126.91 125.20 126.42 0.0M
2022-03-01 126.52 127.00 124.49 126.34 0.0M
2022-02-28 124.26 125.65 123.92 125.57 0.0M
2022-02-25 121.66 124.83 121.63 124.83 0.0M
2022-02-24 119.73 121.35 119.15 120.98 0.0M
2022-02-23 122.69 123.82 122.69 123.07 0.0M
2022-02-22 120.68 122.57 120.57 122.57 0.0M
2022-02-21 123.40 123.74 121.80 121.99 0.0M
2022-02-18 124.13 124.53 122.72 122.72 0.0M
2022-02-17 124.34 124.82 123.63 123.93 0.0M
2022-02-16 123.82 124.67 123.70 124.45 0.0M
2022-02-15 121.89 124.08 121.89 124.05 0.0M
2022-02-14 121.31 122.00 120.37 121.32 0.0M
2022-02-11 124.23 124.23 122.81 123.07 0.0M
2022-02-10 125.70 125.70 124.48 124.63 0.0M
2022-02-09 124.01 124.99 124.01 124.85 0.0M
2022-02-08 123.79 124.28 122.79 122.82 0.0M
2022-02-07 122.88 123.55 121.73 123.34 0.0M
2022-02-04 124.72 124.72 122.25 122.55 0.0M
2022-02-03 126.39 126.55 124.09 124.10 0.0M
2022-02-02 126.95 127.60 126.70 127.24 0.0M
2022-02-01 126.38 126.96 125.72 126.96 0.0M
2022-01-31 126.00 126.25 125.31 125.84 0.0M
2022-01-28 125.16 125.32 123.76 125.32 0.0M
2022-01-27 121.63 125.48 121.51 125.41 0.0M
2022-01-26 123.43 123.54 122.55 123.08 0.0M
2022-01-25 121.53 122.45 121.00 122.05 0.0M
2022-01-24 125.47 125.47 120.96 120.96 0.0M
2022-01-21 127.09 127.09 126.00 126.09 0.0M
2022-01-20 126.67 128.13 126.37 128.13 0.0M
2022-01-19 126.44 127.85 126.31 127.44 0.0M
2022-01-18 127.34 127.34 126.22 127.05 0.0M
2022-01-17 127.53 128.32 127.36 128.32 0.0M
2022-01-14 125.79 127.24 125.79 126.61 0.0M
2022-01-13 127.33 127.77 126.81 127.14 0.0M
2022-01-12 128.97 128.97 128.00 128.25 0.0M
2022-01-11 129.19 129.70 128.97 128.99 0.0M
2022-01-10 129.92 129.92 127.64 127.68 0.0M
2022-01-07 129.34 129.74 128.53 129.70 0.0M
2022-01-06 130.50 130.50 129.10 129.97 0.0M
2022-01-05 132.00 132.35 131.58 131.65 0.0M
2022-01-04 134.33 134.33 131.67 132.01 0.0M
2022-01-03 135.25 135.39 133.63 133.91 0.0M