Amundi Stoxx Europe 600 UCITS ETF C (MEUD)

MEUD
🏛️ 法国 →
266.29
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
2025-09-26 264.78 266.43 264.72 266.29 0.0M
2025-09-25 264.84 265.37 263.64 264.11 0.0M
2025-09-24 265.86 266.40 264.76 265.82 0.0M
2025-09-23 265.91 267.40 265.85 266.30 0.0M
2025-09-22 265.93 265.93 264.89 265.57 0.0M
2025-09-19 266.27 267.17 265.87 265.87 0.0M
2025-09-18 264.96 266.64 264.96 266.27 0.0M
2025-09-17 264.68 265.01 263.94 264.20 0.0M
2025-09-16 267.01 267.24 264.13 264.25 0.0M
2025-09-15 266.89 267.95 266.75 267.33 0.0M
2025-09-12 266.65 266.94 265.50 266.15 0.0M
2025-09-11 265.55 266.49 265.00 266.33 0.0M
2025-09-10 266.00 266.58 264.68 264.90 0.0M
2025-09-09 265.13 265.84 264.45 265.04 0.0M
2025-09-08 264.50 265.17 263.96 264.95 0.0M
2025-09-05 264.64 265.15 263.00 263.59 0.0M
2025-09-04 262.37 264.06 262.13 263.89 0.0M
2025-09-03 261.87 262.74 260.82 262.18 0.1M
2025-09-02 264.24 264.24 260.53 260.53 0.0M
2025-09-01 264.83 265.12 264.10 264.59 0.0M
2025-08-29 265.19 265.50 263.88 263.96 0.0M
2025-08-28 266.84 267.08 265.14 265.66 0.0M
2025-08-27 266.63 266.75 265.40 265.99 0.0M
2025-08-26 266.31 266.89 265.45 265.84 0.0M
2025-08-25 268.61 269.16 267.82 267.92 0.0M
2025-08-22 267.83 270.12 267.78 269.27 0.0M
2025-08-21 268.05 268.19 266.91 268.19 0.0M
2025-08-20 266.67 268.48 266.47 268.12 0.0M
2025-08-19 266.00 267.70 265.84 267.64 0.0M
2025-08-18 265.61 265.72 264.70 265.72 0.0M
2025-08-15 266.84 266.90 265.32 265.64 0.0M
2025-08-14 264.33 265.61 264.30 265.61 0.0M
2025-08-13 263.48 264.15 263.42 263.94 0.0M
2025-08-12 262.86 262.92 261.65 262.47 0.0M
2025-08-11 262.94 262.99 261.70 261.95 0.0M
2025-08-08 261.95 262.50 261.62 262.10 0.0M
2025-08-07 259.25 261.95 259.25 261.51 0.0M
2025-08-06 259.92 260.23 258.61 259.02 0.0M
2025-08-05 259.86 260.17 258.88 259.07 0.0M
2025-08-04 256.47 258.74 256.47 258.74 0.0M
2025-08-01 258.62 258.65 254.14 255.12 0.1M
2025-07-31 264.16 264.94 261.36 261.40 0.0M
2025-07-30 263.00 264.04 262.73 263.44 0.0M
2025-07-29 263.51 265.35 263.38 263.51 0.0M
2025-07-28 265.75 265.76 262.47 262.90 0.0M
2025-07-25 262.85 263.50 262.45 263.29 0.0M
2025-07-24 264.69 265.20 263.61 263.93 0.0M
2025-07-23 262.74 263.85 262.67 263.41 0.0M
2025-07-22 261.18 261.18 259.99 260.47 0.0M
2025-07-21 261.94 262.03 260.83 261.69 0.0M
2025-07-18 262.66 262.98 261.50 261.73 0.0M
2025-07-17 261.13 261.79 260.86 261.79 0.0M
2025-07-16 260.16 261.15 259.03 259.03 0.0M
2025-07-15 262.45 262.70 260.73 260.84 0.0M
2025-07-14 260.42 261.79 260.19 261.79 0.0M
2025-07-11 263.86 263.89 261.65 261.88 0.0M
2025-07-10 264.43 264.92 264.04 264.71 0.0M
2025-07-09 261.80 263.47 261.39 263.29 0.0M
2025-07-08 260.21 261.22 259.56 261.22 0.0M
2025-07-07 258.92 260.21 258.82 260.21 0.0M
2025-07-04 259.24 259.30 257.77 258.92 0.0M
2025-07-03 259.90 260.20 259.05 260.20 0.0M
2025-07-02 259.62 259.94 257.89 258.98 0.0M
2025-07-01 259.54 259.55 257.05 258.47 0.2M
2025-06-30 260.73 260.73 258.69 258.82 0.0M
2025-06-27 258.66 260.09 258.45 260.09 0.0M
2025-06-26 257.65 257.73 256.42 257.11 0.0M
2025-06-25 259.21 259.69 256.58 256.67 0.0M
2025-06-24 259.50 259.56 258.30 258.59 0.0M
2025-06-23 255.52 256.85 254.50 255.76 0.0M
2025-06-20 257.26 258.55 256.60 256.61 0.0M
2025-06-19 257.11 257.56 255.99 255.99 0.0M
2025-06-18 259.11 259.35 257.75 258.17 0.0M
2025-06-17 259.49 260.05 258.47 259.17 0.0M
2025-06-16 261.04 261.87 260.36 261.33 0.0M
2025-06-13 260.29 261.42 259.70 260.41 0.0M
2025-06-12 262.73 263.49 261.02 262.74 0.0M
2025-06-11 264.69 264.90 263.61 263.61 0.0M
2025-06-10 264.49 264.83 263.60 264.32 0.0M
2025-06-09 264.74 264.79 263.80 264.34 0.0M
2025-06-06 263.80 264.90 263.55 264.68 0.0M
2025-06-05 263.64 264.75 262.45 263.86 0.0M
2025-06-04 262.94 263.97 262.67 263.32 0.0M
2025-06-03 262.55 262.66 260.50 262.12 0.0M
2025-06-02 261.60 262.16 260.01 261.64 0.0M
2025-05-30 262.09 263.57 261.60 262.05 0.0M
2025-05-29 263.87 264.02 261.50 261.61 0.0M
2025-05-28 263.84 264.14 262.06 262.06 0.0M
2025-05-27 263.41 264.59 263.06 263.77 0.0M
2025-05-26 263.06 263.56 262.58 263.44 0.0M
2025-05-23 263.36 263.56 256.41 260.05 0.0M
2025-05-22 263.02 263.19 260.91 262.53 0.0M
2025-05-21 263.92 264.38 262.50 264.22 0.0M
2025-05-20 262.61 264.63 262.61 264.33 0.0M
2025-05-19 261.16 262.28 259.94 262.28 0.0M
2025-05-16 261.45 262.19 260.30 261.55 0.0M
2025-05-15 257.80 260.31 257.37 260.31 0.0M
2025-05-14 259.36 259.50 257.80 258.62 0.0M
2025-05-13 258.89 259.60 258.77 259.05 0.0M
2025-05-12 258.00 258.84 256.53 258.84 0.0M
2025-05-09 255.04 255.92 254.97 255.46 0.0M
2025-05-08 254.03 255.63 253.51 254.35 0.0M
2025-05-07 253.65 254.02 252.67 253.15 0.0M
2025-05-06 255.24 255.44 252.47 254.34 0.0M
2025-05-05 254.26 255.16 254.00 255.04 0.0M
2025-05-02 252.24 254.25 251.73 254.12 0.0M
2025-04-30 249.63 249.82 246.87 249.52 0.0M
2025-04-29 247.82 248.65 247.42 248.41 0.0M
2025-04-28 247.27 248.08 246.80 247.39 0.0M
2025-04-25 246.50 247.00 245.24 246.15 0.0M
2025-04-24 243.72 245.39 242.49 245.24 0.1M
2025-04-23 243.86 245.79 242.97 243.98 0.0M
2025-04-22 237.96 240.05 237.40 240.05 0.0M
2025-04-17 238.79 239.27 237.40 238.68 0.0M
2025-04-16 237.83 239.24 236.50 239.24 0.0M
2025-04-15 237.27 239.80 236.90 239.69 0.0M
2025-04-14 234.16 236.61 233.16 235.96 0.0M
2025-04-11 231.46 231.71 226.05 229.57 0.0M
2025-04-10 237.19 237.73 229.51 229.51 0.1M
2025-04-09 222.96 224.94 218.74 221.28 0.1M
2025-04-08 225.87 231.67 224.70 229.39 0.1M
2025-04-07 218.33 233.50 217.28 221.21 0.1M
2025-04-04 243.62 244.21 231.52 233.52 0.1M
2025-04-03 248.18 249.77 245.39 246.00 0.0M
2025-04-02 253.09 253.14 250.81 252.61 0.0M
2025-04-01 253.31 254.40 252.23 253.70 0.2M
2025-03-31 252.60 252.71 250.23 251.13 0.0M
2025-03-28 256.41 257.00 254.15 254.84 0.0M
2025-03-27 256.05 257.52 255.10 256.89 0.0M
2025-03-26 259.98 259.98 257.48 257.69 0.0M
2025-03-25 258.72 260.47 258.19 259.38 0.0M
2025-03-24 259.85 259.87 257.02 257.63 0.0M
2025-03-21 258.37 258.73 256.83 257.92 0.0M
2025-03-20 260.69 261.17 258.05 259.17 0.0M
2025-03-19 259.63 260.90 259.21 260.55 0.0M
2025-03-18 259.51 260.87 259.26 260.13 0.0M
2025-03-17 256.89 258.70 256.63 258.59 0.0M
2025-03-14 253.58 256.79 253.41 256.48 0.0M
2025-03-13 254.05 255.52 253.16 253.56 0.0M
2025-03-12 253.69 255.64 252.40 254.14 0.0M
2025-03-11 255.89 256.51 251.46 251.80 0.1M
2025-03-10 260.79 260.79 255.93 256.30 0.2M
2025-03-07 259.51 260.56 258.22 259.76 0.0M
2025-03-06 261.72 261.93 258.50 260.51 0.0M
2025-03-05 260.74 262.78 260.48 260.48 0.0M
2025-03-04 261.93 262.08 258.02 258.25 0.2M
2025-03-03 262.42 264.78 260.66 263.91 0.0M
2025-02-28 259.54 261.07 258.76 261.04 0.0M
2025-02-27 260.87 261.75 259.86 261.14 0.0M
2025-02-26 261.10 262.62 260.60 262.24 0.0M
2025-02-25 259.24 260.98 259.09 259.24 0.1M
2025-02-24 259.85 260.19 257.97 259.36 0.0M
2025-02-21 258.76 259.91 258.60 259.62 0.0M
2025-02-20 258.87 259.57 257.95 258.08 0.0M
2025-02-19 261.03 261.05 258.02 258.43 0.1M
2025-02-18 260.57 261.25 259.76 260.90 0.0M
2025-02-17 258.88 260.16 258.73 260.04 0.0M
2025-02-14 259.06 259.67 258.16 258.67 0.0M
2025-02-13 257.96 259.28 256.90 259.28 0.0M
2025-02-12 256.56 256.70 255.00 256.26 0.0M
2025-02-11 255.58 256.08 255.20 255.92 0.1M
2025-02-10 254.64 255.81 254.51 255.53 0.0M
2025-02-07 255.05 255.25 253.79 254.05 0.0M
2025-02-06 253.22 255.10 253.06 255.02 0.0M
2025-02-05 250.82 252.03 250.35 252.03 0.0M
2025-02-04 250.23 251.60 248.74 250.93 0.0M
2025-02-03 248.40 250.50 248.25 250.43 0.0M
2025-01-31 252.65 253.54 252.00 252.31 0.0M
2025-01-30 250.63 252.18 250.43 252.07 0.0M
2025-01-29 249.88 250.44 249.50 249.92 0.0M
2025-01-28 248.47 249.64 248.20 248.61 0.0M
2025-01-27 246.50 248.18 245.77 247.77 0.0M
2025-01-24 249.01 249.33 247.46 247.93 0.0M
2025-01-23 246.98 248.19 246.47 247.97 0.0M
2025-01-22 246.94 247.98 246.51 247.04 0.0M
2025-01-21 245.08 246.13 244.95 246.13 0.1M
2025-01-20 245.31 245.86 244.48 244.93 0.0M
2025-01-17 244.21 245.31 244.20 244.95 0.0M
2025-01-16 242.85 243.21 242.09 243.21 0.0M
2025-01-15 238.72 241.25 238.38 240.97 0.0M
2025-01-14 239.29 239.50 237.55 237.70 0.0M
2025-01-13 238.22 238.33 236.95 238.03 0.0M
2025-01-10 240.98 241.37 239.18 239.22 0.0M
2025-01-09 239.22 241.47 239.22 241.25 0.0M
2025-01-08 240.92 241.71 238.99 240.27 0.0M
2025-01-07 239.76 241.10 239.00 240.48 0.0M
2025-01-06 238.38 240.29 237.86 240.29 0.0M
2025-01-03 238.80 238.82 237.30 237.76 0.0M
2025-01-02 237.57 239.23 236.39 239.23 0.0M