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
2023-12-29 136.00 136.46 135.65 136.06 0.0M
2023-12-28 135.51 136.46 135.41 135.88 0.0M
2023-12-27 135.45 135.74 134.47 135.42 0.0M
2023-12-22 134.66 135.50 134.43 135.25 0.0M
2023-12-21 134.23 135.00 134.02 134.83 0.0M
2023-12-20 134.40 134.85 133.75 134.85 0.0M
2023-12-19 134.15 134.75 134.00 134.46 0.0M
2023-12-18 133.45 134.40 133.45 134.10 0.0M
2023-12-15 133.89 134.02 133.00 133.31 0.0M
2023-12-14 135.46 136.12 133.40 134.14 0.0M
2023-12-13 133.56 134.49 133.56 134.14 0.0M
2023-12-12 132.93 133.55 132.70 133.12 0.0M
2023-12-11 133.16 133.59 132.77 133.16 0.0M
2023-12-08 132.49 133.11 132.33 132.71 0.0M
2023-12-07 133.35 133.35 131.72 131.99 0.0M
2023-12-06 133.10 133.68 132.80 133.13 0.0M
2023-12-05 133.33 133.88 132.77 133.59 0.0M
2023-12-04 133.15 134.05 133.15 133.94 0.0M
2023-12-01 132.47 133.47 131.77 133.47 0.0M
2023-11-30 131.16 132.28 130.71 132.18 0.0M
2023-11-29 130.31 131.48 130.30 131.15 0.0M
2023-11-28 131.26 131.26 130.20 130.59 0.0M
2023-11-27 133.48 133.48 132.41 132.41 0.0M
2023-11-24 133.17 133.56 132.88 133.45 0.0M
2023-11-23 132.35 133.11 131.94 133.11 0.0M
2023-11-22 131.84 132.56 131.76 131.99 0.0M
2023-11-21 131.39 132.10 131.13 132.10 0.0M
2023-11-20 131.19 131.65 130.50 131.42 0.0M
2023-11-17 131.55 132.50 131.55 131.96 0.0M
2023-11-16 130.19 130.81 130.19 130.51 0.0M
2023-11-15 131.68 131.68 130.32 130.49 0.0M
2023-11-14 131.42 131.95 131.00 131.31 0.0M
2023-11-13 131.51 132.10 130.18 131.22 0.0M
2023-11-10 131.71 131.93 129.40 129.99 0.0M
2023-11-09 131.95 132.89 131.59 132.08 0.0M
2023-11-08 131.44 132.99 131.44 132.12 0.0M
2023-11-07 130.99 131.67 130.57 131.24 0.0M
2023-11-06 130.36 131.35 130.06 131.25 0.0M
2023-11-03 131.54 131.82 130.10 130.51 0.0M
2023-11-02 130.89 131.94 130.84 131.66 0.0M
2023-11-01 130.40 130.84 129.73 130.47 0.0M
2023-10-31 129.30 129.57 128.70 129.07 0.0M
2023-10-30 128.29 129.39 128.26 128.89 0.0M
2023-10-27 130.00 130.00 127.17 127.63 0.0M
2023-10-26 131.81 131.94 130.69 131.19 0.0M
2023-10-25 132.32 133.07 131.20 132.92 0.0M
2023-10-24 131.57 132.69 130.48 132.69 0.0M
2023-10-23 132.29 132.42 130.75 131.41 0.0M
2023-10-20 131.99 133.18 131.72 132.29 0.0M
2023-10-19 135.13 135.13 132.25 132.73 0.0M
2023-10-18 137.25 137.84 135.82 136.16 0.0M
2023-10-17 138.12 139.09 137.50 138.15 0.0M
2023-10-16 139.08 139.08 137.93 138.34 0.0M
2023-10-13 138.55 140.10 137.32 138.72 0.0M
2023-10-12 138.71 140.20 138.56 139.60 0.0M
2023-10-11 138.30 138.66 137.75 138.25 0.0M
2023-10-10 136.61 137.27 136.10 137.27 0.0M
2023-10-09 135.85 136.67 135.47 135.72 0.0M
2023-10-06 135.20 135.94 135.00 135.94 0.0M
2023-10-05 134.51 135.37 134.00 134.68 0.0M
2023-10-04 133.51 134.90 133.00 134.30 0.0M
2023-10-03 135.82 136.08 133.53 133.53 0.0M
2023-10-02 136.12 136.30 134.49 135.11 0.0M
2023-09-29 136.66 137.55 136.35 136.35 0.0M
2023-09-28 136.41 136.63 135.47 135.81 0.0M
2023-09-27 136.85 137.33 136.00 136.07 0.0M
2023-09-26 136.77 137.22 136.33 136.47 0.0M
2023-09-25 136.52 137.49 135.77 136.77 0.0M
2023-09-22 136.39 137.33 136.20 136.58 0.0M
2023-09-21 139.23 139.69 136.66 136.66 0.0M
2023-09-20 138.63 139.92 138.40 139.70 0.0M
2023-09-19 137.34 138.02 137.07 137.51 0.0M
2023-09-18 140.37 140.37 137.77 138.30 0.0M
2023-09-15 141.45 142.13 140.57 140.85 0.0M
2023-09-14 138.69 140.63 138.55 140.35 0.0M
2023-09-13 138.64 138.64 137.21 138.33 0.0M
2023-09-12 139.48 139.95 138.78 139.15 0.0M
2023-09-11 139.11 140.09 138.24 139.11 0.0M
2023-09-08 139.21 139.33 138.66 138.95 0.0M
2023-09-07 137.11 139.28 137.10 139.28 0.0M
2023-09-06 137.72 137.93 136.62 137.37 0.0M
2023-09-05 138.42 139.18 138.15 138.37 0.0M
2023-09-04 139.22 139.95 138.54 138.54 0.0M
2023-09-01 138.10 138.83 137.40 138.63 0.0M
2023-08-31 138.49 138.93 137.82 137.82 0.0M
2023-08-30 138.93 139.29 138.59 138.75 0.0M
2023-08-29 139.00 139.67 138.65 139.33 0.0M
2023-08-28 138.76 139.13 138.23 138.79 0.0M
2023-08-25 137.81 138.02 137.30 137.73 0.0M
2023-08-24 139.59 139.59 137.89 138.05 0.0M
2023-08-23 138.11 139.16 137.98 138.99 0.0M
2023-08-22 137.05 137.95 137.00 137.53 0.0M
2023-08-21 136.74 137.52 136.39 136.65 0.0M
2023-08-18 136.93 137.00 135.25 135.96 0.0M
2023-08-17 136.99 137.78 136.98 137.46 0.0M
2023-08-16 137.62 137.89 136.60 137.60 0.2M
2023-08-15 138.21 138.51 137.06 137.50 0.0M
2023-08-14 138.44 138.67 137.90 138.23 0.0M
2023-08-11 138.09 138.73 137.24 137.86 0.0M
2023-08-10 138.37 139.29 138.01 139.15 0.0M
2023-08-09 139.00 139.43 138.03 138.77 0.0M
2023-08-08 134.15 138.81 133.70 138.43 0.0M
2023-08-07 133.68 133.95 133.20 133.92 0.0M
2023-08-04 133.51 133.79 132.50 133.20 0.0M
2023-08-03 134.33 134.33 133.33 133.71 0.0M
2023-08-02 135.00 135.50 133.74 135.34 0.0M
2023-08-01 137.32 137.76 136.01 136.01 0.0M
2023-07-31 135.94 137.41 135.94 137.27 0.0M
2023-07-28 136.26 136.58 135.57 135.89 0.0M
2023-07-27 135.72 136.72 135.66 136.36 0.0M
2023-07-26 136.58 136.58 134.18 134.75 0.0M
2023-07-25 134.98 136.40 134.63 136.39 0.0M
2023-07-24 136.35 136.87 135.64 136.05 0.0M
2023-07-21 136.13 136.64 135.28 136.64 0.0M
2023-07-20 134.13 136.24 133.93 136.24 0.0M
2023-07-19 133.56 134.39 133.40 133.76 0.0M
2023-07-18 131.58 133.34 131.58 133.03 0.0M
2023-07-17 131.68 132.09 131.37 131.47 0.0M
2023-07-14 131.22 132.00 131.18 131.19 0.0M
2023-07-13 130.50 131.57 130.50 130.66 0.0M
2023-07-12 129.19 130.25 128.92 130.16 0.0M
2023-07-11 129.64 129.65 128.89 129.38 0.0M
2023-07-10 129.59 130.05 129.00 129.44 0.0M
2023-07-07 130.44 131.25 129.37 129.53 0.0M
2023-07-06 132.93 133.08 130.77 130.87 0.0M
2023-07-05 133.02 133.60 132.77 133.59 0.0M
2023-07-04 132.29 133.71 131.94 133.19 0.0M
2023-07-03 134.69 134.73 132.21 132.41 0.0M
2023-06-30 133.76 135.32 133.76 135.15 0.0M
2023-06-29 133.36 134.31 132.94 133.38 0.0M
2023-06-28 132.83 133.50 132.30 133.40 0.0M
2023-06-27 133.56 133.63 131.87 132.18 0.0M
2023-06-26 135.19 135.40 133.49 133.63 0.0M
2023-06-23 134.30 136.04 134.30 135.26 0.0M
2023-06-22 133.07 134.45 132.59 134.36 0.0M
2023-06-21 134.93 135.69 134.51 134.68 0.0M
2023-06-20 135.53 136.10 135.28 135.28 0.0M
2023-06-19 136.79 136.79 135.37 135.44 0.0M
2023-06-16 136.79 138.34 136.79 137.61 0.0M
2023-06-15 135.66 136.43 135.43 136.28 0.0M
2023-06-14 136.36 136.63 135.64 135.82 0.0M
2023-06-13 136.74 136.74 136.20 136.22 0.0M
2023-06-12 137.93 137.93 136.54 136.66 0.0M
2023-06-09 137.73 137.73 136.50 136.76 0.0M
2023-06-08 137.11 137.49 136.70 137.34 0.0M
2023-06-07 138.24 138.90 137.21 137.26 0.0M
2023-06-06 138.21 139.55 138.21 139.05 0.0M
2023-06-05 137.44 138.41 137.36 137.57 0.0M
2023-06-02 135.90 137.56 135.51 137.56 0.0M
2023-06-01 136.66 137.29 135.73 136.30 0.0M
2023-05-31 136.25 137.36 135.90 136.06 0.0M
2023-05-30 138.85 138.85 136.47 136.47 0.0M
2023-05-29 138.50 139.07 138.40 138.87 0.0M
2023-05-26 137.66 138.80 137.29 138.57 0.0M
2023-05-25 138.05 138.67 137.13 137.23 0.0M
2023-05-24 139.36 139.48 137.99 138.13 0.0M
2023-05-23 140.49 141.32 140.03 140.03 0.0M
2023-05-22 141.38 141.67 140.68 141.04 0.0M
2023-05-19 140.64 141.72 140.08 141.34 0.0M
2023-05-18 140.13 140.74 139.91 140.12 0.0M
2023-05-17 140.44 140.72 139.34 139.38 0.0M
2023-05-16 140.86 141.37 139.92 140.42 0.0M
2023-05-15 141.56 141.56 140.68 141.06 0.0M
2023-05-12 140.34 141.42 140.34 140.99 0.0M
2023-05-11 140.15 140.82 139.78 140.14 0.0M
2023-05-10 139.29 139.71 138.93 139.23 0.0M
2023-05-09 140.13 140.13 138.85 139.97 0.0M
2023-05-08 139.38 140.49 139.38 140.49 0.0M
2023-05-05 138.72 139.49 137.73 139.49 0.0M
2023-05-04 136.93 138.79 136.58 138.50 0.0M
2023-05-03 138.16 138.46 137.60 138.46 0.0M
2023-05-02 137.37 138.29 137.12 137.45 0.0M
2023-04-28 137.31 137.82 137.00 137.78 0.0M
2023-04-27 138.12 138.43 136.68 136.91 0.0M
2023-04-26 139.67 139.67 136.90 137.20 0.0M
2023-04-25 139.85 141.00 139.48 140.43 0.0M
2023-04-24 139.97 140.42 139.56 139.84 0.0M
2023-04-21 137.94 139.75 137.81 139.75 0.0M
2023-04-20 136.49 137.55 136.30 137.25 0.0M
2023-04-19 137.44 137.74 136.85 137.34 0.0M
2023-04-18 138.35 139.48 137.90 138.11 0.0M
2023-04-17 137.91 138.84 137.56 138.42 0.0M
2023-04-14 137.28 138.52 137.28 137.86 0.0M
2023-04-13 136.34 137.20 136.34 137.19 0.0M
2023-04-12 135.24 136.61 135.24 136.03 0.0M
2023-04-11 136.17 136.17 134.59 135.05 0.0M
2023-04-06 134.09 135.82 134.09 135.61 0.0M
2023-04-05 131.36 133.84 131.36 133.84 0.0M
2023-04-04 131.85 131.85 131.15 131.46 0.0M
2023-04-03 131.49 131.74 131.00 131.30 0.0M
2023-03-31 130.84 131.85 130.83 131.57 0.0M
2023-03-30 130.42 130.99 130.33 130.61 0.0M
2023-03-29 129.57 130.10 129.49 130.10 0.0M
2023-03-28 129.78 130.29 129.14 129.15 0.0M
2023-03-27 129.03 130.10 129.03 129.66 0.0M
2023-03-24 126.40 127.30 126.40 127.25 0.0M
2023-03-23 124.99 126.68 124.99 126.60 0.0M
2023-03-22 125.99 126.51 125.74 125.98 0.0M
2023-03-21 125.54 126.01 125.49 125.92 0.0M
2023-03-20 124.81 125.33 123.99 125.22 0.0M
2023-03-17 125.51 126.36 124.59 124.80 0.0M
2023-03-16 124.90 125.27 123.79 125.14 0.0M
2023-03-15 124.97 125.00 123.80 124.61 0.0M
2023-03-14 124.24 124.67 123.70 124.57 0.0M
2023-03-13 123.97 124.42 123.00 123.54 0.0M
2023-03-10 125.45 125.77 124.34 124.45 0.0M
2023-03-09 125.11 125.68 124.91 125.61 0.0M
2023-03-08 125.32 125.81 124.86 125.30 0.0M
2023-03-07 126.46 127.38 126.02 126.02 0.0M
2023-03-06 126.91 127.09 126.15 126.24 0.0M
2023-03-03 126.40 126.77 126.14 126.75 0.0M
2023-03-02 124.72 126.23 124.60 126.23 0.0M
2023-03-01 125.97 126.18 124.95 125.02 0.0M
2023-02-28 127.70 127.85 126.32 126.32 0.0M
2023-02-27 128.31 128.84 128.31 128.40 0.0M
2023-02-24 129.32 129.72 127.96 127.96 0.0M
2023-02-23 129.67 129.85 129.00 129.17 0.0M
2023-02-22 129.95 130.54 129.36 129.85 0.0M
2023-02-21 129.25 130.41 128.97 130.17 0.0M
2023-02-20 129.40 129.64 129.04 129.43 0.0M
2023-02-17 127.78 129.35 127.52 129.04 0.0M
2023-02-16 129.62 129.62 127.91 128.27 0.0M
2023-02-15 129.11 129.57 128.85 129.57 0.0M
2023-02-14 129.70 130.26 129.24 129.24 0.0M
2023-02-13 128.31 129.31 128.31 129.19 0.0M
2023-02-10 128.09 128.42 127.28 128.30 0.0M
2023-02-09 130.04 130.16 129.02 129.02 0.0M
2023-02-08 128.96 129.70 128.55 129.22 0.0M
2023-02-07 127.03 127.72 126.82 127.66 0.0M
2023-02-06 125.46 127.18 125.46 126.64 0.0M
2023-02-03 124.10 126.21 124.00 126.00 0.0M
2023-02-02 124.45 125.00 123.80 124.02 0.0M
2023-02-01 126.64 126.64 124.40 124.40 0.0M
2023-01-31 126.61 126.61 125.30 126.18 0.0M
2023-01-30 126.53 127.40 126.21 127.20 0.0M
2023-01-27 126.45 126.79 126.14 126.76 0.0M
2023-01-26 127.87 127.91 126.58 126.58 0.0M
2023-01-25 126.91 127.26 125.85 127.18 0.0M
2023-01-24 128.79 128.79 126.80 127.23 0.0M
2023-01-23 128.52 128.94 128.00 128.89 0.0M
2023-01-20 129.33 129.33 128.60 128.64 0.0M
2023-01-19 130.13 130.61 129.02 129.38 0.0M
2023-01-18 130.45 130.83 130.15 130.41 0.0M
2023-01-17 130.36 130.60 129.69 130.50 0.0M
2023-01-16 129.64 130.36 129.64 130.36 0.0M
2023-01-13 128.09 129.15 128.09 129.06 0.0M
2023-01-12 128.35 128.37 126.16 127.22 0.3M
2023-01-11 128.62 129.07 127.71 127.71 0.0M
2023-01-10 128.23 128.84 128.00 128.59 0.0M
2023-01-09 129.72 129.72 129.00 129.19 0.0M
2023-01-06 128.70 129.60 128.63 129.60 0.0M
2023-01-05 128.95 129.13 128.30 128.63 0.0M
2023-01-04 129.22 130.30 129.16 129.68 0.0M
2023-01-03 127.10 129.08 126.82 128.62 0.0M
2023-01-02 126.82 127.80 126.78 127.71 0.0M