Amundi STOXX Europe 600 Basic Materials UCITS ETF Acc (CHM)

CHM
🏛️ 德国 →
155.42
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
2025-09-26 154.96 155.48 154.58 155.42 0.0M
2025-09-25 154.36 155.74 154.26 154.78 0.0M
2025-09-24 154.00 154.92 152.98 154.30 0.0M
2025-09-23 153.24 154.80 153.24 153.34 0.0M
2025-09-22 152.60 153.80 152.60 153.20 0.0M
2025-09-19 152.08 153.66 152.08 153.16 0.0M
2025-09-18 152.12 153.68 151.92 151.92 0.0M
2025-09-17 153.96 153.96 152.14 152.74 0.0M
2025-09-16 154.66 155.92 153.78 153.86 0.0M
2025-09-15 154.44 155.20 154.40 154.52 0.0M
2025-09-12 153.78 154.92 153.78 154.00 0.0M
2025-09-11 153.06 153.84 152.78 153.76 0.0M
2025-09-10 154.98 154.98 152.76 152.82 0.0M
2025-09-09 152.82 155.48 152.82 154.38 0.0M
2025-09-08 153.10 153.54 152.18 152.86 0.0M
2025-09-05 152.06 153.38 152.06 152.74 0.0M
2025-09-04 152.24 153.02 151.42 151.70 0.0M
2025-09-03 150.80 153.10 150.80 151.94 0.0M
2025-09-02 152.06 152.06 150.64 151.28 0.0M
2025-09-01 152.70 152.86 152.24 152.24 0.0M
2025-08-29 152.72 153.54 152.64 152.76 0.0M
2025-08-28 152.40 154.52 152.40 153.82 0.0M
2025-08-27 153.52 154.00 152.62 152.84 0.0M
2025-08-26 154.18 154.62 153.88 154.12 0.0M
2025-08-25 155.32 155.60 154.62 155.08 0.0M
2025-08-22 153.66 155.70 153.66 155.34 0.0M
2025-08-21 153.52 154.04 153.44 153.52 0.0M
2025-08-20 153.28 154.62 153.24 154.62 0.0M
2025-08-19 151.22 154.10 151.22 153.36 0.0M
2025-08-18 152.00 152.00 151.12 151.38 0.0M
2025-08-15 151.68 153.44 151.68 152.18 0.0M
2025-08-14 150.68 151.58 150.68 151.50 0.0M
2025-08-13 150.58 151.42 150.54 151.36 0.0M
2025-08-12 149.02 150.66 149.02 150.42 0.0M
2025-08-11 151.00 151.10 149.18 149.32 0.0M
2025-08-08 148.98 150.64 148.98 150.58 0.0M
2025-08-07 146.82 149.52 146.82 148.48 0.0M
2025-08-06 147.64 147.78 146.30 146.34 0.0M
2025-08-05 146.44 147.38 146.44 147.04 0.0M
2025-08-04 145.56 146.24 145.56 146.06 0.0M
2025-08-01 146.60 146.60 144.86 144.86 0.0M
2025-07-31 149.92 149.92 147.42 147.42 0.0M
2025-07-30 152.02 152.02 149.66 149.66 0.0M
2025-07-29 152.64 153.32 151.52 151.60 0.0M
2025-07-28 154.76 154.76 151.98 152.02 0.0M
2025-07-25 153.36 153.68 152.80 153.56 0.0M
2025-07-24 155.34 155.34 153.66 153.66 0.0M
2025-07-23 154.10 155.10 154.04 155.08 0.0M
2025-07-22 152.28 153.12 151.66 153.12 0.0M
2025-07-21 150.68 153.48 150.68 152.10 0.0M
2025-07-18 151.08 151.78 150.02 150.08 0.0M
2025-07-17 151.26 151.60 150.50 150.74 0.0M
2025-07-16 150.70 151.16 150.06 150.96 0.0M
2025-07-15 152.04 152.74 151.16 151.16 0.0M
2025-07-14 151.96 153.22 151.60 151.94 0.0M
2025-07-11 153.88 153.88 152.54 152.72 0.0M
2025-07-10 152.42 155.00 152.42 154.34 0.0M
2025-07-09 151.50 152.60 150.78 151.94 0.0M
2025-07-08 149.82 151.78 149.82 151.42 0.0M
2025-07-07 150.46 150.48 149.42 149.42 0.0M
2025-07-04 151.02 151.02 149.94 149.94 0.0M
2025-07-03 152.88 153.60 151.60 151.70 0.0M
2025-07-02 150.36 152.72 150.36 152.72 0.0M
2025-07-01 149.04 149.80 148.24 149.64 0.0M
2025-06-30 151.42 151.42 148.70 149.02 0.0M
2025-06-27 150.90 151.06 150.08 150.80 0.0M
2025-06-26 147.48 150.22 147.48 150.22 0.0M
2025-06-25 149.60 149.64 146.88 147.18 0.0M
2025-06-24 150.08 150.12 149.30 149.56 0.0M
2025-06-23 148.36 148.36 147.14 148.00 0.0M
2025-06-20 149.24 150.20 148.46 148.46 0.0M
2025-06-19 149.96 150.32 148.20 148.68 0.0M
2025-06-18 151.54 151.54 150.72 150.82 0.0M
2025-06-17 151.66 152.70 151.26 151.26 0.0M
2025-06-16 152.00 153.14 152.00 152.20 0.0M
2025-06-13 151.24 152.28 151.14 151.14 0.0M
2025-06-12 153.66 153.66 152.72 153.44 0.0M
2025-06-11 155.60 156.74 154.10 154.10 0.0M
2025-06-10 154.68 155.86 154.48 155.56 0.0M
2025-06-09 153.74 155.00 153.74 154.66 0.0M
2025-06-06 155.32 155.38 154.02 154.24 0.0M
2025-06-05 154.88 156.42 154.88 154.98 0.0M
2025-06-04 153.90 155.52 153.90 155.12 0.0M
2025-06-03 154.80 154.80 152.80 153.64 0.0M
2025-06-02 153.22 154.92 153.22 154.70 0.0M
2025-05-30 154.40 155.54 153.64 154.42 0.0M
2025-05-29 156.22 156.22 154.18 154.18 0.0M
2025-05-28 155.72 156.36 154.56 154.56 0.0M
2025-05-27 155.82 156.30 155.40 156.00 0.0M
2025-05-26 155.14 156.20 155.14 156.20 0.0M
2025-05-23 154.20 155.98 152.64 154.14 0.0M
2025-05-22 154.56 155.60 154.52 155.00 0.0M
2025-05-21 155.16 155.72 153.98 153.98 0.0M
2025-05-20 154.82 156.04 154.36 155.28 0.0M
2025-05-19 153.96 155.34 153.52 155.26 0.0M
2025-05-16 155.74 156.50 154.40 155.02 0.0M
2025-05-15 153.80 155.90 153.80 155.82 0.0M
2025-05-14 154.84 155.68 154.20 154.56 0.0M
2025-05-13 154.12 156.18 154.12 155.26 0.0M
2025-05-12 152.90 156.00 152.90 154.50 0.0M
2025-05-09 149.90 151.52 149.90 151.06 0.0M
2025-05-08 149.86 150.66 149.04 150.18 0.0M
2025-05-07 148.76 150.20 148.76 149.52 0.0M
2025-05-06 149.76 149.90 148.40 148.86 0.0M
2025-05-05 150.74 150.78 149.92 150.06 0.0M
2025-05-02 147.90 150.76 147.90 150.64 0.0M
2025-04-30 148.86 149.06 145.74 147.82 0.0M
2025-04-29 148.14 150.36 148.14 149.40 0.0M
2025-04-28 148.50 149.40 147.74 148.46 0.0M
2025-04-25 148.96 148.96 148.04 148.46 0.0M
2025-04-24 145.76 148.42 145.76 148.42 0.0M
2025-04-23 145.26 147.74 145.26 146.02 0.0M
2025-04-22 140.76 144.32 140.76 144.24 0.0M
2025-04-17 141.34 142.56 141.12 142.00 0.0M
2025-04-16 139.54 142.06 139.28 139.28 0.0M
2025-04-15 140.82 142.76 140.82 141.82 0.0M
2025-04-14 140.72 141.34 140.00 140.84 0.0M
2025-04-11 137.48 140.66 134.84 140.66 0.0M
2025-04-10 142.22 142.22 134.72 135.66 0.0M
2025-04-09 130.88 142.36 130.86 142.36 0.0M
2025-04-08 135.50 137.88 130.66 130.66 0.0M
2025-04-07 132.30 139.32 131.62 134.34 0.0M
2025-04-04 145.08 145.08 137.08 138.32 0.0M
2025-04-03 148.02 149.70 145.60 145.60 0.0M
2025-04-02 151.94 151.94 150.94 151.94 0.0M
2025-04-01 151.42 152.68 151.42 152.32 0.0M
2025-03-31 152.54 152.54 150.16 151.66 0.0M
2025-03-28 155.50 156.60 153.80 153.80 0.0M
2025-03-27 157.26 157.26 155.62 155.82 0.0M
2025-03-26 159.80 159.80 157.54 157.76 0.0M
2025-03-25 158.56 159.72 158.18 159.72 0.0M
2025-03-24 158.82 159.90 158.06 158.36 0.0M
2025-03-21 160.14 160.14 157.50 158.12 0.0M
2025-03-20 162.40 162.68 159.94 160.18 0.0M
2025-03-19 162.14 162.62 161.60 162.16 0.0M
2025-03-18 162.64 163.68 162.48 162.56 0.0M
2025-03-17 162.10 163.06 161.94 162.70 0.0M
2025-03-14 160.20 162.34 160.20 161.94 0.0M
2025-03-13 159.06 160.24 158.44 159.30 0.0M
2025-03-12 159.60 160.66 158.62 159.14 0.0M
2025-03-11 161.88 163.68 158.58 159.62 0.0M
2025-03-10 164.20 164.20 160.96 161.42 0.0M
2025-03-07 163.82 164.30 162.02 164.18 0.0M
2025-03-06 163.22 165.26 163.22 163.88 0.0M
2025-03-05 159.82 163.60 159.82 162.96 0.0M
2025-03-04 160.00 160.00 157.86 159.90 0.0M
2025-03-03 160.18 163.12 159.08 160.04 0.0M
2025-02-28 158.06 159.98 157.26 159.30 0.0M
2025-02-27 160.92 161.06 158.68 158.68 0.0M
2025-02-26 160.04 161.84 160.04 160.78 0.0M
2025-02-25 160.26 161.02 159.50 159.84 0.0M
2025-02-24 162.28 162.28 160.38 160.38 0.0M
2025-02-21 160.96 162.88 160.96 161.38 0.0M
2025-02-20 160.02 162.28 160.02 160.28 0.0M
2025-02-19 163.94 163.94 159.26 159.70 0.0M
2025-02-18 164.08 164.22 163.78 163.84 0.0M
2025-02-17 163.62 164.68 163.58 164.04 0.0M
2025-02-14 162.72 164.92 162.72 163.24 0.0M
2025-02-13 160.38 162.86 160.38 162.40 0.0M
2025-02-12 158.60 160.00 158.44 159.94 0.0M
2025-02-11 159.86 159.86 157.36 158.48 0.0M
2025-02-10 159.14 160.14 159.04 160.06 0.0M
2025-02-07 159.82 161.12 158.94 158.94 0.0M
2025-02-06 156.20 160.68 156.20 159.62 0.0M
2025-02-05 153.84 155.82 153.84 155.74 0.0M
2025-02-04 153.42 156.04 153.42 155.28 0.0M
2025-02-03 153.34 155.16 153.34 154.28 0.0M
2025-01-31 157.60 157.82 155.68 155.84 0.0M
2025-01-30 155.74 157.94 155.74 157.14 0.0M
2025-01-29 156.16 156.16 155.28 155.44 0.0M
2025-01-28 156.30 157.36 155.96 156.28 0.0M
2025-01-27 155.02 156.86 155.02 156.72 0.0M
2025-01-24 155.54 158.18 155.54 156.40 0.0M
2025-01-23 155.26 155.60 154.98 155.38 0.0M
2025-01-22 155.72 156.74 154.90 154.90 0.0M
2025-01-21 156.36 156.60 156.02 156.20 0.0M
2025-01-20 155.22 157.40 155.22 156.94 0.0M
2025-01-17 153.18 156.08 153.18 155.34 0.0M
2025-01-16 152.76 153.88 152.42 153.30 0.0M
2025-01-15 150.20 152.78 150.20 152.24 0.0M
2025-01-14 151.12 152.64 150.10 150.16 0.0M
2025-01-13 148.56 150.88 148.56 150.80 0.0M
2025-01-10 150.48 151.92 149.54 149.54 0.0M
2025-01-09 149.02 152.02 149.02 151.14 0.0M
2025-01-08 150.34 150.78 149.14 149.70 0.0M
2025-01-07 150.20 151.54 150.20 150.20 0.0M
2025-01-06 149.54 152.12 149.16 150.26 0.0M
2025-01-03 150.80 150.80 149.10 149.28 0.0M
2025-01-02 149.28 151.46 149.28 150.80 0.0M