Amundi Euro Stoxx Banks UCITS ETF Acc (BNKE)

BNKE
🏛️ 法国 →
284.93
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
2025-09-26 282.55 285.11 281.88 284.93 0.0M
2025-09-25 280.25 281.13 278.60 280.19 0.0M
2025-09-24 279.17 282.05 277.00 281.13 0.0M
2025-09-23 279.61 281.69 277.85 280.29 0.0M
2025-09-22 280.16 280.24 277.50 279.01 0.0M
2025-09-19 279.86 282.65 279.44 281.84 0.0M
2025-09-18 278.86 280.18 276.00 278.91 0.0M
2025-09-17 279.98 280.06 275.71 276.68 0.0M
2025-09-16 283.39 284.20 279.28 279.46 0.0M
2025-09-15 283.81 285.90 282.85 285.27 0.0M
2025-09-12 281.11 281.51 278.40 281.51 0.0M
2025-09-11 278.32 281.25 277.36 280.79 0.0M
2025-09-10 276.64 279.51 275.72 278.55 0.0M
2025-09-09 274.43 276.46 272.68 276.46 0.0M
2025-09-08 271.43 273.92 271.43 273.90 0.0M
2025-09-05 274.52 275.23 269.11 270.20 0.0M
2025-09-04 270.13 274.68 269.13 273.52 0.1M
2025-09-03 269.09 270.28 267.35 269.68 0.0M
2025-09-02 273.67 273.82 267.50 268.67 0.0M
2025-09-01 272.60 273.24 271.32 272.80 0.0M
2025-08-29 271.19 271.41 268.40 270.89 0.0M
2025-08-28 272.55 273.73 270.11 272.13 0.0M
2025-08-27 276.36 276.63 270.20 271.30 0.0M
2025-08-26 277.64 277.73 273.55 275.76 0.0M
2025-08-25 284.52 286.12 281.94 282.63 0.0M
2025-08-22 284.41 286.78 284.24 285.56 0.0M
2025-08-21 283.41 285.31 282.00 285.29 0.0M
2025-08-20 284.29 284.45 282.38 283.58 0.0M
2025-08-19 283.58 286.00 283.13 285.12 0.0M
2025-08-18 282.76 283.02 279.58 282.68 0.0M
2025-08-15 286.29 287.15 285.03 285.98 0.0M
2025-08-14 281.89 284.65 281.73 284.44 0.0M
2025-08-13 279.45 281.48 279.01 281.19 0.0M
2025-08-12 278.64 279.69 277.33 278.59 0.0M
2025-08-11 277.38 277.70 274.04 277.70 0.0M
2025-08-08 271.35 276.40 271.08 275.93 0.0M
2025-08-07 268.25 271.20 267.96 271.17 0.0M
2025-08-06 263.60 265.93 262.78 265.93 0.0M
2025-08-05 263.68 264.15 260.89 262.45 0.0M
2025-08-04 258.12 263.06 257.99 263.06 0.0M
2025-08-01 261.97 263.19 254.30 255.88 0.1M
2025-07-31 266.37 268.18 264.12 265.25 0.0M
2025-07-30 258.70 263.31 258.24 263.31 0.0M
2025-07-29 256.80 260.88 256.52 259.82 0.0M
2025-07-28 258.71 259.30 255.00 255.42 0.0M
2025-07-25 254.48 256.50 254.25 255.69 0.0M
2025-07-24 254.63 256.49 254.29 255.94 0.0M
2025-07-23 249.01 251.29 248.11 250.43 0.0M
2025-07-22 246.39 247.03 243.99 246.01 0.0M
2025-07-21 246.04 246.97 243.80 246.87 0.0M
2025-07-18 246.76 247.42 245.73 246.64 0.0M
2025-07-17 245.14 246.39 244.00 246.27 0.0M
2025-07-16 244.52 246.72 244.00 244.16 0.0M
2025-07-15 248.39 248.39 243.96 244.49 0.0M
2025-07-14 243.94 247.33 242.83 247.06 0.0M
2025-07-11 249.99 250.04 244.61 246.36 0.0M
2025-07-10 254.40 254.71 250.79 250.79 0.0M
2025-07-09 250.24 254.68 250.24 254.68 0.1M
2025-07-08 246.80 249.09 246.55 248.11 0.0M
2025-07-07 243.23 246.06 242.83 246.06 0.0M
2025-07-04 245.31 245.40 241.00 242.39 0.0M
2025-07-03 243.00 245.57 242.02 245.57 0.0M
2025-07-02 242.14 243.94 240.60 242.87 0.0M
2025-07-01 242.26 242.33 238.94 239.38 0.0M
2025-06-30 242.98 242.98 239.16 242.29 0.0M
2025-06-27 240.58 242.83 239.33 242.83 0.0M
2025-06-26 240.35 240.50 238.10 238.93 0.0M
2025-06-25 241.88 241.88 237.70 239.10 0.0M
2025-06-24 240.84 242.86 239.48 241.91 0.0M
2025-06-23 236.00 238.16 233.19 235.05 0.0M
2025-06-20 237.73 240.34 237.55 237.77 0.0M
2025-06-19 238.66 239.89 235.74 235.88 0.0M
2025-06-18 239.55 240.98 238.00 240.50 0.0M
2025-06-17 242.20 242.20 237.90 238.85 0.0M
2025-06-16 240.88 244.36 240.88 244.24 0.0M
2025-06-13 237.42 239.05 236.79 238.50 0.0M
2025-06-12 239.80 243.00 238.76 242.08 0.0M
2025-06-11 242.86 243.79 240.50 241.96 0.1M
2025-06-10 245.59 245.61 241.40 241.82 0.0M
2025-06-09 246.46 246.65 244.78 246.36 0.0M
2025-06-06 244.69 246.86 243.54 246.03 0.0M
2025-06-05 241.12 244.33 240.12 244.33 0.0M
2025-06-04 244.16 244.89 239.70 241.13 0.0M
2025-06-03 243.39 243.43 238.69 242.65 0.0M
2025-06-02 242.44 243.67 240.29 242.69 0.0M
2025-05-30 242.80 244.09 241.87 242.70 0.0M
2025-05-29 243.56 244.70 241.73 242.62 0.0M
2025-05-28 244.34 245.40 241.58 241.58 0.0M
2025-05-27 242.68 244.06 242.07 243.55 0.0M
2025-05-26 243.62 243.80 241.90 242.46 0.0M
2025-05-23 244.92 246.56 232.85 239.16 0.0M
2025-05-22 244.39 244.80 242.36 244.73 0.0M
2025-05-21 246.25 246.78 244.27 245.41 0.0M
2025-05-20 243.71 246.13 243.34 245.19 0.0M
2025-05-19 241.09 242.98 240.36 242.51 0.0M
2025-05-16 239.34 239.97 238.28 239.97 0.0M
2025-05-15 239.36 239.58 237.74 239.11 0.0M
2025-05-14 237.32 239.62 236.15 239.62 0.1M
2025-05-13 235.87 236.90 235.39 236.33 0.0M
2025-05-12 235.93 236.89 234.00 236.19 0.0M
2025-05-09 229.55 231.39 229.10 231.23 0.0M
2025-05-08 226.33 229.00 225.78 228.96 0.0M
2025-05-07 224.93 226.22 224.24 224.66 0.0M
2025-05-06 226.55 226.79 221.53 225.09 0.0M
2025-05-05 224.90 225.99 223.94 225.49 0.0M
2025-05-02 223.21 224.47 221.66 224.47 0.0M
2025-04-30 223.80 224.27 215.25 219.05 0.0M
2025-04-29 222.60 224.80 221.59 223.24 0.0M
2025-04-28 220.31 221.99 219.84 221.99 0.0M
2025-04-25 217.03 218.45 215.55 218.26 0.1M
2025-04-24 215.89 216.11 213.80 214.91 0.0M
2025-04-23 213.98 217.59 212.80 216.70 0.0M
2025-04-22 206.94 210.00 206.80 209.43 0.0M
2025-04-17 209.87 209.87 206.01 207.36 0.0M
2025-04-16 207.22 209.54 205.03 209.42 0.0M
2025-04-15 204.53 208.75 204.11 208.32 0.0M
2025-04-14 200.27 202.99 200.01 202.18 0.1M
2025-04-11 197.91 199.19 192.99 195.79 0.1M
2025-04-10 206.32 206.32 196.21 196.21 0.1M
2025-04-09 185.95 188.27 182.40 186.17 0.1M
2025-04-08 188.08 194.25 184.70 190.29 0.0M
2025-04-07 175.42 192.86 175.42 184.79 0.2M
2025-04-04 203.63 204.42 187.50 191.98 0.1M
2025-04-03 214.13 215.42 209.65 210.10 0.1M
2025-04-02 220.51 220.78 217.64 220.78 0.0M
2025-04-01 219.45 222.06 217.92 221.27 0.1M
2025-03-31 219.05 219.22 215.08 217.48 0.0M
2025-03-28 224.71 224.91 221.29 222.05 0.0M
2025-03-27 224.81 228.50 223.00 226.89 0.0M
2025-03-26 231.99 231.99 227.50 228.89 0.0M
2025-03-25 228.09 230.80 227.11 230.73 0.0M
2025-03-24 228.40 228.77 225.58 225.91 0.0M
2025-03-21 224.20 225.87 221.80 225.20 0.0M
2025-03-20 229.53 229.68 222.80 224.87 0.0M
2025-03-19 228.95 230.42 228.31 230.07 0.0M
2025-03-18 225.49 230.18 225.40 230.18 0.0M
2025-03-17 221.74 225.31 221.29 224.47 0.0M
2025-03-14 215.10 223.16 214.96 222.31 0.0M
2025-03-13 216.51 218.84 215.00 216.71 0.0M
2025-03-12 217.36 219.87 216.11 217.95 0.0M
2025-03-11 217.76 218.20 212.96 214.24 0.0M
2025-03-10 224.78 224.78 216.78 218.07 0.6M
2025-03-07 222.68 226.25 222.46 224.51 0.0M
2025-03-06 223.38 226.26 221.43 225.18 0.0M
2025-03-05 216.07 221.00 215.80 219.78 0.1M
2025-03-04 215.15 215.37 207.10 208.87 0.0M
2025-03-03 214.72 219.80 212.37 217.86 0.0M
2025-02-28 213.18 214.07 211.75 213.76 0.0M
2025-02-27 214.02 215.84 212.84 215.00 0.0M
2025-02-26 212.09 215.39 211.75 215.39 0.0M
2025-02-25 207.80 212.08 207.70 210.27 0.0M
2025-02-24 206.10 207.92 204.53 206.77 0.0M
2025-02-21 204.35 205.82 203.50 205.72 0.0M
2025-02-20 204.63 206.21 203.95 204.03 0.0M
2025-02-19 207.85 208.08 203.82 204.20 0.0M
2025-02-18 203.95 207.67 203.90 207.67 0.0M
2025-02-17 202.72 204.90 202.72 203.47 0.0M
2025-02-14 200.41 202.20 199.86 201.65 0.0M
2025-02-13 201.88 202.08 199.50 200.47 0.0M
2025-02-12 200.12 201.97 199.38 201.25 0.0M
2025-02-11 195.42 198.76 194.84 198.59 0.0M
2025-02-10 197.01 197.19 195.25 195.69 0.0M
2025-02-07 197.33 197.40 195.65 196.78 0.1M
2025-02-06 190.56 196.63 190.56 196.51 0.1M
2025-02-05 190.05 191.14 188.39 189.51 0.0M
2025-02-04 186.75 188.15 184.69 188.15 0.0M
2025-02-03 184.10 185.98 182.85 185.10 0.0M
2025-01-31 189.79 190.32 188.06 188.36 0.0M
2025-01-30 189.91 189.91 188.15 189.46 0.0M
2025-01-29 187.63 189.56 187.10 189.31 0.0M
2025-01-28 186.63 188.03 185.84 187.25 0.0M
2025-01-27 185.57 187.18 185.00 186.46 0.0M
2025-01-24 186.91 187.47 185.83 186.30 0.0M
2025-01-23 182.42 185.93 182.42 185.73 0.0M
2025-01-22 183.63 184.08 181.68 182.16 0.0M
2025-01-21 183.57 183.86 182.90 183.75 0.0M
2025-01-20 182.84 184.72 182.56 184.00 0.0M
2025-01-17 181.30 182.38 181.21 181.63 0.0M
2025-01-16 181.68 181.88 180.30 180.65 0.0M
2025-01-15 179.11 181.05 178.44 180.55 0.0M
2025-01-14 177.70 179.13 177.70 178.51 0.0M
2025-01-13 174.78 175.56 173.16 175.53 0.0M
2025-01-10 175.00 176.20 174.00 174.41 0.0M
2025-01-09 172.48 174.95 172.00 174.81 0.0M
2025-01-08 172.92 175.25 172.36 173.92 0.0M
2025-01-07 172.16 173.67 170.82 172.96 0.0M
2025-01-06 169.82 172.82 168.63 172.75 0.1M
2025-01-03 168.87 169.42 167.97 168.40 0.0M
2025-01-02 168.74 170.10 164.35 168.98 0.0M