Amundi Index Solutions - AMUNDI CAC 40 ESG UCITS ETF DR - EUR (C) (GC40)

GC40
🏛️ 德国 →
138.36
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
2025-09-26 137.36 138.40 137.36 138.36 0.0M
2025-09-25 137.22 137.32 136.66 137.30 0.0M
2025-09-24 138.48 138.50 137.44 137.44 0.0M
2025-09-23 138.16 139.48 138.08 138.16 0.0M
2025-09-22 138.10 138.24 137.64 138.22 0.0M
2025-09-19 138.48 139.94 138.28 138.50 0.0M
2025-09-18 137.36 139.10 137.36 138.52 0.0M
2025-09-17 137.90 137.92 136.74 137.06 0.0M
2025-09-16 138.80 139.16 137.60 137.72 0.0M
2025-09-15 137.90 139.74 137.90 138.80 0.0M
2025-09-12 137.62 138.10 137.00 137.78 0.0M
2025-09-11 136.50 137.96 136.50 137.96 0.0M
2025-09-10 136.74 137.44 136.20 136.24 0.0M
2025-09-09 135.88 136.76 135.88 136.62 0.0M
2025-09-08 135.60 136.34 135.34 135.84 0.0M
2025-09-05 135.56 135.72 134.48 134.90 0.0M
2025-09-04 135.16 135.66 135.12 135.32 0.0M
2025-09-03 134.76 135.90 134.76 135.48 0.0M
2025-09-02 135.14 135.30 134.40 134.92 0.0M
2025-09-01 135.68 135.76 135.06 135.08 0.0M
2025-08-29 135.96 136.28 135.32 135.36 0.0M
2025-08-28 136.24 137.60 136.08 136.40 0.0M
2025-08-27 135.34 136.42 135.34 136.14 0.0M
2025-08-26 135.46 135.92 134.90 135.68 0.0M
2025-08-25 139.18 139.38 136.98 136.98 0.0M
2025-08-22 138.78 140.38 138.78 139.82 0.0M
2025-08-21 139.72 139.72 139.06 139.24 0.0M
2025-08-20 139.50 140.58 139.50 140.04 0.0M
2025-08-19 138.36 140.22 138.36 139.70 0.0M
2025-08-18 138.70 138.90 138.10 138.52 0.0M
2025-08-15 138.98 139.38 138.76 139.14 0.0M
2025-08-14 137.14 138.66 137.14 138.66 0.0M
2025-08-13 136.32 137.44 136.32 137.28 0.0M
2025-08-12 135.44 136.12 135.22 136.12 0.0M
2025-08-11 136.18 136.32 135.10 135.32 0.0M
2025-08-08 135.72 136.20 135.64 136.08 0.0M
2025-08-07 134.22 135.86 134.22 135.36 0.0M
2025-08-06 134.40 134.72 133.78 133.84 0.0M
2025-08-05 134.62 134.90 133.78 134.02 0.0M
2025-08-04 133.26 134.34 133.26 134.26 0.0M
2025-08-01 135.42 135.42 132.56 132.80 0.0M
2025-07-31 138.76 138.76 136.52 136.64 0.0M
2025-07-30 138.00 139.38 138.00 138.18 0.0M
2025-07-29 137.60 139.34 137.60 138.10 0.0M
2025-07-28 139.74 139.74 137.18 137.28 0.0M
2025-07-25 137.18 138.56 136.84 138.56 0.0M
2025-07-24 139.98 139.98 137.50 137.54 0.0M
2025-07-23 137.90 140.22 137.72 140.22 0.0M
2025-07-22 136.60 136.76 136.04 136.56 0.0M
2025-07-21 137.40 137.82 136.72 136.72 0.0M
2025-07-18 138.12 138.56 137.04 137.10 0.0M
2025-07-17 136.98 137.84 136.98 137.84 0.0M
2025-07-16 135.76 136.72 135.76 136.72 0.0M
2025-07-15 137.24 137.70 136.24 136.24 0.0M
2025-07-14 136.04 137.34 136.04 137.26 0.0M
2025-07-11 138.26 138.34 137.32 137.50 0.0M
2025-07-10 138.86 139.62 138.86 139.14 0.0M
2025-07-09 137.00 139.06 137.00 139.06 0.0M
2025-07-08 136.08 137.24 135.66 137.24 0.0M
2025-07-07 135.18 136.00 135.18 135.60 0.0M
2025-07-04 135.26 135.54 134.92 134.92 0.0M
2025-07-03 136.26 136.60 135.80 135.84 0.0M
2025-07-02 135.40 136.34 135.40 136.22 0.0M
2025-07-01 134.82 135.16 134.32 135.14 0.0M
2025-06-30 135.28 135.48 134.78 135.02 0.0M
2025-06-27 133.30 135.26 133.30 134.98 0.0M
2025-06-26 132.82 133.36 132.68 132.84 0.0M
2025-06-25 133.80 134.38 132.60 132.76 0.0M
2025-06-24 133.86 134.62 133.84 134.06 0.0M
2025-06-23 131.48 132.98 131.48 132.38 0.0M
2025-06-20 132.86 133.70 132.46 132.48 0.0M
2025-06-19 132.30 133.32 131.98 132.28 0.0M
2025-06-18 134.62 135.10 134.06 134.06 0.0M
2025-06-17 134.00 135.00 134.00 134.14 0.0M
2025-06-16 134.76 136.22 134.76 135.20 0.0M
2025-06-13 133.60 135.08 133.60 133.92 0.0M
2025-06-12 135.48 136.34 135.26 136.08 0.0M
2025-06-11 136.94 137.92 136.18 136.18 0.0M
2025-06-10 137.10 137.28 136.92 137.06 0.0M
2025-06-09 137.34 137.62 136.98 137.26 0.0M
2025-06-06 137.18 137.58 137.14 137.56 0.0M
2025-06-05 137.38 138.34 136.84 136.84 0.0M
2025-06-04 136.94 138.04 136.94 137.50 0.0M
2025-06-03 136.46 136.88 135.60 136.88 0.0M
2025-06-02 135.54 136.62 135.48 136.62 0.0M
2025-05-30 136.96 137.54 135.82 136.54 0.0M
2025-05-29 137.22 138.40 136.90 136.90 0.0M
2025-05-28 137.44 138.20 137.14 137.14 0.0M
2025-05-27 137.24 138.14 137.24 137.74 0.0M
2025-05-26 134.92 137.68 134.92 137.34 0.0M
2025-05-23 137.44 138.06 133.72 135.50 0.0M
2025-05-22 137.74 138.02 136.90 137.90 0.0M
2025-05-21 138.38 139.04 137.56 137.56 0.0M
2025-05-20 137.86 139.06 137.86 138.92 0.0M
2025-05-19 136.22 138.08 136.22 138.08 0.0M
2025-05-16 136.96 137.62 136.72 137.46 0.0M
2025-05-15 135.28 136.82 135.28 136.80 0.0M
2025-05-14 136.72 136.76 135.84 136.04 0.0M
2025-05-13 136.60 137.20 136.60 136.92 0.0M
2025-05-12 135.60 136.92 135.58 136.78 0.0M
2025-05-09 134.24 135.00 134.24 134.66 0.0M
2025-05-08 132.78 134.42 132.78 134.20 0.0M
2025-05-07 133.18 133.18 132.50 132.70 0.0M
2025-05-06 134.06 134.22 133.06 133.24 0.0M
2025-05-05 134.30 134.54 134.04 134.12 0.0M
2025-05-02 131.80 134.74 131.80 134.72 0.0M
2025-04-30 130.02 131.34 130.02 131.28 0.0M
2025-04-29 129.92 130.40 129.74 130.30 0.0M
2025-04-28 129.66 131.08 129.52 129.90 0.0M
2025-04-25 129.48 130.10 129.48 130.10 0.0M
2025-04-24 127.40 129.16 127.24 129.16 0.0M
2025-04-23 126.46 128.22 126.46 127.66 0.0M
2025-04-22 123.74 125.64 123.62 125.64 0.0M
2025-04-17 124.40 125.22 123.96 124.74 0.0M
2025-04-16 123.64 125.00 123.10 123.10 0.0M
2025-04-15 123.36 125.42 123.36 124.82 0.0M
2025-04-14 123.92 124.38 122.88 123.36 0.0M
2025-04-11 122.82 123.82 119.80 123.82 0.0M
2025-04-10 125.00 125.00 120.32 121.04 0.0M
2025-04-09 116.44 126.52 116.18 126.52 0.0M
2025-04-08 119.70 122.06 116.04 116.04 0.0M
2025-04-07 117.22 123.42 115.38 118.46 0.0M
2025-04-04 128.14 128.14 122.12 122.80 0.0M
2025-04-03 130.22 130.74 128.58 128.58 0.0M
2025-04-02 132.40 132.52 131.60 132.52 0.0M
2025-04-01 131.64 133.02 131.64 132.66 0.0M
2025-03-31 132.22 132.22 130.86 131.72 0.0M
2025-03-28 133.82 134.50 133.34 133.34 0.0M
2025-03-27 133.94 135.04 133.94 134.50 0.0M
2025-03-26 136.98 136.98 134.46 134.56 0.0M
2025-03-25 135.82 137.46 135.82 136.96 0.0M
2025-03-24 137.04 137.08 135.48 135.82 0.0M
2025-03-21 136.18 136.42 135.66 135.92 0.0M
2025-03-20 138.28 138.28 136.58 136.78 0.0M
2025-03-19 137.16 138.80 137.16 138.70 0.0M
2025-03-18 137.42 137.86 137.38 137.66 0.0M
2025-03-17 135.82 137.56 135.82 137.34 0.0M
2025-03-14 134.60 136.48 134.60 136.30 0.0M
2025-03-13 134.90 135.92 133.72 134.04 0.0M
2025-03-12 135.40 136.68 134.84 135.10 0.0M
2025-03-11 136.24 136.92 134.26 135.10 0.0M
2025-03-10 138.34 138.34 135.28 135.84 0.0M
2025-03-07 138.46 138.72 136.90 138.68 0.0M
2025-03-06 140.08 140.08 137.76 138.32 0.0M
2025-03-05 138.24 139.68 138.24 139.68 0.0M
2025-03-04 136.92 138.34 135.04 138.34 0.0M
2025-03-03 136.82 139.00 136.82 137.08 0.0M
2025-02-28 135.08 136.48 135.08 136.10 0.0M
2025-02-27 136.48 136.96 135.60 135.60 0.0M
2025-02-26 135.80 137.78 135.80 136.40 0.0M
2025-02-25 135.44 136.28 135.44 135.76 0.0M
2025-02-24 136.86 136.86 135.38 135.38 0.0M
2025-02-21 136.40 137.34 135.94 136.10 0.0M
2025-02-20 136.24 137.04 136.24 136.32 0.0M
2025-02-19 137.66 137.66 135.68 135.86 0.0M
2025-02-18 137.38 137.98 136.98 137.58 0.0M
2025-02-17 136.62 137.58 136.62 137.42 0.0M
2025-02-14 136.76 137.66 136.76 137.00 0.0M
2025-02-13 136.22 137.18 136.18 136.24 0.0M
2025-02-12 135.10 136.08 134.76 136.08 0.0M
2025-02-11 134.48 135.14 134.48 135.14 0.0M
2025-02-10 134.00 134.74 134.00 134.62 0.0M
2025-02-07 134.34 134.80 133.60 133.60 0.0M
2025-02-06 132.76 134.86 132.76 134.26 0.0M
2025-02-05 131.98 132.74 131.98 132.68 0.0M
2025-02-04 132.10 133.12 132.10 132.80 0.0M
2025-02-03 130.88 132.64 130.88 132.34 0.0M
2025-01-31 134.24 134.82 133.38 133.64 0.0M
2025-01-30 133.12 134.56 133.12 133.86 0.0M
2025-01-29 133.00 133.14 132.76 132.84 0.0M
2025-01-28 133.58 134.30 133.02 133.26 0.0M
2025-01-27 133.30 134.04 132.66 134.04 0.0M
2025-01-24 134.36 135.10 133.90 133.90 0.0M
2025-01-23 132.82 133.90 132.72 133.84 0.0M
2025-01-22 131.18 132.98 131.18 132.22 0.0M
2025-01-21 130.42 131.48 130.42 131.48 0.0M
2025-01-20 130.36 131.02 130.14 130.66 0.0M
2025-01-17 129.18 130.44 129.18 130.30 0.0M
2025-01-16 127.62 129.02 127.62 129.00 0.0M
2025-01-15 125.74 126.76 125.48 126.48 0.0M
2025-01-14 126.48 126.76 125.46 125.46 0.0M
2025-01-13 125.00 125.66 124.32 125.66 0.0M
2025-01-10 126.42 127.02 125.68 125.78 0.0M
2025-01-09 125.50 127.04 125.50 126.74 0.0M
2025-01-08 126.38 126.70 125.50 125.92 0.0M
2025-01-07 125.88 127.28 125.82 126.26 0.0M
2025-01-06 123.60 126.14 123.60 125.50 0.0M
2025-01-03 125.02 125.02 123.08 123.24 0.0M
2025-01-02 124.82 125.46 123.68 124.68 0.0M