Multi Units Luxembourg - Amundi STOXX Europe 600 Insurance UCITS ETF Acc (LYYQ)

LYYQ
🏛️ 法国 →
83.55
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 47.46 47.54 47.21 47.44 0.0M
2021-12-30 47.47 47.55 47.47 47.55 0.0M
2021-12-29 47.81 47.81 47.51 47.52 0.0M
2021-12-28 47.31 47.74 47.31 47.74 0.0M
2021-12-27 47.09 47.27 47.09 47.27 0.0M
2021-12-24 46.89 47.05 46.89 46.94 0.0M
2021-12-23 46.64 47.02 46.64 47.02 0.0M
2021-12-22 46.23 46.40 46.23 46.40 0.0M
2021-12-21 45.79 46.26 45.79 46.26 0.0M
2021-12-20 45.52 45.52 44.99 45.43 0.0M
2021-12-17 46.64 46.64 46.37 46.47 0.0M
2021-12-16 46.43 46.64 46.43 46.64 0.0M
2021-12-15 46.01 46.03 46.01 46.03 0.0M
2021-12-14 46.26 46.26 45.89 45.89 0.0M
2021-12-13 46.32 46.32 45.88 45.88 0.0M
2021-12-10 46.18 46.41 46.16 46.16 0.0M
2021-12-09 46.40 46.40 46.21 46.27 0.0M
2021-12-08 46.70 46.76 46.44 46.50 0.0M
2021-12-07 46.69 46.76 46.69 46.76 0.0M
2021-12-06 45.92 46.43 45.92 46.38 0.0M
2021-12-03 45.96 45.96 45.56 45.56 0.0M
2021-12-02 45.34 45.47 45.34 45.47 0.0M
2021-12-01 45.27 45.91 45.27 45.82 0.0M
2021-11-30 44.35 44.80 44.35 44.73 0.0M
2021-11-29 45.20 45.20 44.89 44.89 0.0M
2021-11-26 45.63 45.63 44.55 44.55 0.0M
2021-11-25 46.96 46.97 46.87 46.94 0.0M
2021-11-24 46.80 47.05 46.80 46.91 0.0M
2021-11-23 46.59 46.75 46.46 46.67 0.0M
2021-11-22 46.77 46.77 46.71 46.77 0.0M
2021-11-19 47.20 47.20 46.35 46.66 0.0M
2021-11-18 47.31 47.46 47.09 47.10 0.0M
2021-11-16 47.54 47.54 47.39 47.39 0.0M
2021-11-15 47.18 47.51 47.18 47.51 0.0M
2021-11-12 47.33 47.33 47.18 47.32 0.0M
2021-11-11 47.40 47.40 47.25 47.28 0.0M
2021-11-10 47.11 47.37 47.11 47.37 0.0M
2021-11-09 47.16 47.20 47.04 47.04 0.0M
2021-11-08 47.32 47.46 47.20 47.38 0.0M
2021-11-05 47.27 47.46 47.27 47.40 0.0M
2021-11-04 47.79 47.79 47.27 47.27 0.0M
2021-11-03 47.20 47.53 47.16 47.52 0.0M
2021-11-02 47.11 47.34 47.09 47.34 0.0M
2021-11-01 47.11 47.43 47.11 47.26 0.0M
2021-10-29 46.62 47.08 46.62 47.08 0.0M
2021-10-28 46.69 46.71 46.49 46.71 0.0M
2021-10-27 46.76 46.81 46.53 46.81 0.0M
2021-10-26 46.15 46.86 46.15 46.74 0.0M
2021-10-25 46.04 46.11 45.95 46.03 0.0M
2021-10-22 45.77 46.13 45.77 46.00 0.0M
2021-10-21 45.69 45.87 45.67 45.87 0.0M
2021-10-20 45.74 45.94 45.74 45.94 0.0M
2021-10-19 45.26 45.79 45.26 45.79 0.0M
2021-10-18 45.66 45.69 45.41 45.41 0.0M
2021-10-15 45.64 45.88 45.64 45.68 0.0M
2021-10-14 45.24 45.46 45.11 45.41 0.0M
2021-10-13 45.25 45.25 44.96 45.01 0.0M
2021-10-12 45.17 45.47 45.17 45.47 0.0M
2021-10-11 45.60 45.60 45.43 45.60 0.0M
2021-10-08 45.60 45.64 45.60 45.64 0.0M
2021-10-07 45.45 45.74 45.45 45.58 0.0M
2021-10-06 45.13 45.13 44.36 45.02 0.0M
2021-10-05 44.84 45.39 44.82 45.39 0.0M
2021-10-04 44.56 45.00 44.54 44.75 0.0M
2021-10-01 44.00 44.73 44.00 44.73 0.0M
2021-09-30 44.99 44.99 44.60 44.77 0.0M
2021-09-29 44.34 44.73 44.34 44.73 0.0M
2021-09-28 45.17 45.17 44.31 44.31 0.0M
2021-09-27 44.83 45.14 44.75 45.04 0.0M
2021-09-24 44.23 44.44 44.23 44.40 0.0M
2021-09-23 44.67 44.67 44.42 44.48 0.0M
2021-09-22 43.98 44.30 43.96 44.30 0.0M
2021-09-21 43.19 43.50 43.19 43.50 0.0M
2021-09-20 43.60 43.60 42.76 42.92 0.0M
2021-09-17 45.32 45.32 44.57 44.57 0.0M
2021-09-16 45.10 45.23 44.98 45.08 0.0M
2021-09-15 45.05 45.20 44.90 44.90 0.0M
2021-09-14 45.38 45.38 44.93 45.06 0.0M
2021-09-13 45.20 45.46 45.20 45.40 0.0M
2021-09-10 45.33 45.38 44.92 44.92 0.0M
2021-09-09 44.91 45.22 44.91 45.22 0.0M
2021-09-08 45.14 45.43 45.01 45.29 0.0M
2021-09-07 45.69 45.80 45.53 45.55 0.0M
2021-09-06 45.60 45.83 45.60 45.78 0.0M
2021-09-03 45.61 45.65 45.45 45.46 0.0M
2021-09-02 45.61 45.68 45.55 45.68 0.0M
2021-09-01 45.81 46.08 45.60 45.63 0.0M
2021-08-31 45.34 45.46 45.10 45.41 0.0M
2021-08-30 45.70 45.70 45.48 45.52 0.0M
2021-08-27 45.59 45.83 45.59 45.80 0.0M
2021-08-26 45.79 45.92 45.76 45.76 0.0M
2021-08-25 46.04 46.08 46.02 46.02 0.0M
2021-08-24 45.93 45.99 45.93 45.99 0.0M
2021-08-23 45.89 45.89 45.79 45.83 0.0M
2021-08-20 45.31 45.53 45.22 45.53 0.0M
2021-08-19 45.43 45.43 45.26 45.35 0.0M
2021-08-18 45.65 46.00 45.65 46.00 0.0M
2021-08-17 45.58 45.73 45.48 45.73 0.0M
2021-08-16 45.86 45.97 45.70 45.90 0.0M
2021-08-13 45.93 46.13 45.93 46.13 0.0M
2021-08-12 45.48 46.09 45.48 45.94 0.0M
2021-08-11 45.17 45.43 45.17 45.43 0.0M
2021-08-10 44.68 45.05 44.68 45.01 0.0M
2021-08-09 44.53 44.65 44.47 44.65 0.0M
2021-08-06 44.04 44.56 44.04 44.43 0.0M
2021-08-05 43.52 43.83 43.52 43.79 0.0M
2021-08-04 43.52 43.54 43.25 43.47 0.0M
2021-08-03 43.41 43.41 43.18 43.22 0.0M
2021-08-02 43.65 43.65 43.13 43.13 0.0M
2021-07-30 43.46 43.48 43.41 43.42 0.0M
2021-07-29 43.63 43.82 43.63 43.78 0.0M
2021-07-28 43.60 43.64 43.47 43.47 0.0M
2021-07-27 43.40 43.42 43.24 43.42 0.0M
2021-07-26 43.24 43.62 43.24 43.62 0.0M
2021-07-23 43.42 43.43 43.26 43.43 0.0M
2021-07-21 42.30 43.07 42.30 43.07 0.0M
2021-07-20 42.02 42.15 42.02 42.02 0.0M
2021-07-19 42.50 42.50 41.59 41.60 0.0M
2021-07-16 43.48 43.71 43.06 43.14 0.0M
2021-07-15 43.48 43.48 43.33 43.34 0.0M
2021-07-14 43.51 43.54 43.50 43.54 0.0M
2021-07-13 43.75 43.75 43.68 43.68 0.0M
2021-07-12 43.71 43.76 43.23 43.73 0.0M
2021-07-09 42.77 43.52 42.77 43.52 0.0M
2021-07-08 43.17 43.17 42.45 42.69 0.0M
2021-07-07 43.45 43.57 43.38 43.57 0.0M
2021-07-06 43.73 43.73 43.24 43.33 0.0M
2021-07-05 43.45 43.98 43.45 43.90 0.0M
2021-07-02 43.56 43.81 43.50 43.50 0.0M
2021-07-01 43.48 43.51 43.29 43.50 0.0M
2021-06-30 43.64 43.64 43.03 43.09 0.0M
2021-06-28 43.98 44.07 43.70 43.70 0.0M
2021-06-25 44.09 44.13 43.96 44.13 0.0M
2021-06-24 43.91 43.99 43.90 43.99 0.0M
2021-06-23 44.10 44.10 43.67 43.67 0.0M
2021-06-22 44.29 44.29 44.13 44.15 0.0M
2021-06-21 43.56 44.32 43.56 44.29 0.0M
2021-06-18 44.97 44.97 44.03 44.16 0.0M
2021-06-17 44.97 45.40 44.97 45.19 0.0M
2021-06-16 45.07 45.15 44.83 45.10 0.0M
2021-06-15 44.59 44.91 44.59 44.79 0.0M
2021-06-14 44.73 44.73 44.43 44.43 0.0M
2021-06-11 44.00 44.47 43.93 44.45 0.0M
2021-06-10 44.13 44.13 44.09 44.12 0.0M
2021-06-09 44.51 44.51 44.01 44.12 0.0M
2021-06-08 44.68 44.71 44.43 44.56 0.0M
2021-06-07 44.70 44.87 44.64 44.64 0.0M
2021-06-04 44.72 44.79 44.63 44.69 0.0M
2021-06-03 44.71 44.76 44.48 44.76 0.0M
2021-06-02 44.79 44.82 44.67 44.75 0.0M
2021-06-01 44.49 44.85 44.49 44.73 0.0M
2021-05-31 44.64 44.64 44.34 44.34 0.0M
2021-05-28 44.61 44.99 44.61 44.73 0.0M
2021-05-27 43.90 44.48 43.90 44.41 0.0M
2021-05-26 44.26 44.26 43.90 44.02 0.0M
2021-05-25 44.57 44.57 44.21 44.26 0.0M
2021-05-24 44.63 44.72 44.50 44.72 0.0M
2021-05-21 44.25 44.56 44.18 44.52 0.0M
2021-05-20 44.24 44.29 43.86 44.29 0.0M
2021-05-19 44.32 44.41 43.74 44.09 0.0M
2021-05-18 45.13 45.14 44.69 44.76 0.0M
2021-05-17 45.07 45.07 44.80 44.80 0.0M
2021-05-14 44.71 44.98 44.70 44.98 0.0M
2021-05-13 44.00 44.48 43.42 44.43 0.0M
2021-05-12 44.38 44.68 44.27 44.62 0.0M
2021-05-11 44.92 44.92 44.15 44.32 0.0M
2021-05-10 45.27 45.30 45.08 45.30 0.0M
2021-05-07 44.85 45.18 44.78 44.92 0.0M
2021-05-06 43.97 44.54 43.97 44.54 0.0M
2021-05-05 43.85 44.20 43.85 44.17 0.0M
2021-05-04 44.31 44.32 43.47 43.47 0.0M
2021-05-03 43.81 44.22 43.81 44.19 0.0M
2021-04-30 43.91 43.92 43.72 43.72 0.0M
2021-04-29 44.12 44.12 43.52 43.75 0.0M
2021-04-28 43.95 44.03 43.95 44.03 0.0M
2021-04-27 43.90 43.90 43.58 43.68 0.0M
2021-04-26 43.76 44.02 43.76 43.97 0.0M
2021-04-23 43.53 43.75 43.43 43.75 0.0M
2021-04-22 43.78 43.78 43.51 43.73 0.0M
2021-04-21 43.91 44.09 43.48 43.76 0.0M
2021-04-20 44.59 44.63 43.72 43.78 0.0M
2021-04-19 44.87 44.87 44.68 44.77 0.0M
2021-04-16 44.45 44.76 44.34 44.76 0.0M
2021-04-15 44.52 44.52 44.27 44.31 0.0M
2021-04-14 44.59 44.69 44.43 44.54 0.0M
2021-04-13 45.02 45.02 44.70 44.71 0.0M
2021-04-12 44.72 45.07 44.72 44.91 0.0M
2021-04-09 44.80 44.94 44.63 44.83 0.0M
2021-04-08 45.29 45.29 44.71 44.87 0.0M
2021-04-07 44.90 45.18 44.90 45.14 0.0M
2021-04-06 44.78 45.30 44.78 44.89 0.0M
2021-04-01 44.67 44.79 44.50 44.69 0.0M
2021-03-31 44.95 44.95 44.47 44.47 0.0M
2021-03-30 44.53 45.01 44.53 44.95 0.0M
2021-03-29 44.01 44.39 44.01 44.20 0.0M
2021-03-26 44.14 44.19 44.01 44.09 0.0M
2021-03-25 43.40 43.82 43.31 43.77 0.0M
2021-03-24 43.10 43.71 43.10 43.71 0.0M
2021-03-23 43.25 43.50 43.25 43.47 0.0M
2021-03-22 43.31 43.58 43.31 43.43 0.0M
2021-03-19 44.01 44.08 43.46 43.74 0.0M
2021-03-18 43.67 44.27 43.63 44.12 0.0M
2021-03-17 43.78 43.78 43.25 43.39 0.0M
2021-03-16 43.81 43.87 43.80 43.84 0.0M
2021-03-15 43.95 44.10 43.67 43.72 0.0M
2021-03-12 43.51 43.88 43.50 43.88 0.0M
2021-03-11 43.77 43.77 43.45 43.69 0.0M
2021-03-10 43.62 43.76 43.62 43.67 0.0M
2021-03-09 43.85 43.91 43.62 43.87 0.0M
2021-03-08 42.99 43.88 42.99 43.88 0.0M
2021-03-05 42.61 42.90 42.45 42.65 0.0M
2021-03-04 42.66 42.97 42.66 42.97 0.0M
2021-03-03 42.64 42.93 42.64 42.93 0.0M
2021-03-02 41.84 42.64 41.84 42.50 0.0M
2021-03-01 41.57 41.87 41.57 41.87 0.0M
2021-02-26 40.99 41.47 40.99 41.06 0.0M
2021-02-25 41.66 42.10 41.66 41.77 0.0M
2021-02-24 40.99 41.53 40.99 41.44 0.0M
2021-02-23 41.17 41.17 40.86 41.04 0.0M
2021-02-22 40.50 40.96 40.35 40.91 0.0M
2021-02-19 40.35 40.77 40.35 40.72 0.0M
2021-02-18 40.73 40.73 40.30 40.33 0.0M
2021-02-17 40.90 40.90 40.71 40.76 0.0M
2021-02-16 40.92 41.02 40.82 41.02 0.0M
2021-02-15 40.37 40.96 40.37 40.87 0.0M
2021-02-12 39.95 40.14 39.88 40.11 0.0M
2021-02-11 40.01 40.05 39.90 40.05 0.0M
2021-02-10 39.91 40.22 39.91 40.05 0.0M
2021-02-09 39.59 39.82 39.45 39.81 0.0M
2021-02-08 39.88 39.90 39.69 39.69 0.0M
2021-02-05 39.63 39.99 39.59 39.59 0.0M
2021-02-04 39.33 39.68 39.32 39.65 0.0M
2021-02-03 39.24 39.29 39.13 39.13 0.0M
2021-02-02 38.33 38.90 38.33 38.81 0.0M
2021-02-01 37.81 38.05 37.81 38.05 0.0M
2021-01-29 37.98 38.14 37.60 37.60 0.0M
2021-01-28 38.32 38.62 37.73 38.62 0.0M
2021-01-27 38.96 39.20 38.69 38.75 0.0M
2021-01-26 38.87 39.26 38.87 39.20 0.0M
2021-01-25 39.83 39.83 38.79 38.80 0.0M
2021-01-22 39.89 39.89 39.56 39.62 0.0M
2021-01-21 40.53 40.53 40.17 40.17 0.0M
2021-01-20 40.36 40.63 40.35 40.36 0.0M
2021-01-19 40.53 40.53 40.27 40.28 0.0M
2021-01-18 40.51 40.51 40.31 40.42 0.0M
2021-01-15 40.59 40.76 40.42 40.53 0.0M
2021-01-14 40.64 40.81 40.64 40.71 0.0M
2021-01-13 40.58 40.58 40.45 40.45 0.0M
2021-01-12 40.71 40.71 40.61 40.62 0.0M
2021-01-11 40.53 40.66 40.51 40.51 0.0M
2021-01-08 41.05 41.05 40.67 40.80 0.0M
2021-01-07 40.95 40.95 40.80 40.80 0.0M
2021-01-06 39.80 40.91 39.59 40.85 0.0M
2021-01-04 39.95 39.95 39.40 39.42 0.0M