Amundi STOXX Europe 600 Healthcare UCITS ETF Acc (LYXHEA)

LYXHEA
🏛️ 德国 →
134.06
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
2025-09-26 133.52 134.18 133.52 134.06 0.0M
2025-09-25 135.12 135.28 133.76 133.90 0.0M
2025-09-24 136.50 136.72 136.18 136.26 0.0M
2025-09-23 138.32 138.32 136.84 136.84 0.0M
2025-09-22 138.40 138.94 138.28 138.94 0.0M
2025-09-19 138.52 138.88 138.28 138.42 0.0M
2025-09-18 137.36 138.24 137.34 138.10 0.0M
2025-09-17 136.32 137.28 136.32 136.96 0.0M
2025-09-16 136.98 137.26 136.36 136.38 0.0M
2025-09-15 137.56 138.44 137.02 137.12 0.0M
2025-09-12 139.34 139.38 138.04 138.06 0.0M
2025-09-11 139.74 140.06 139.46 139.64 0.0M
2025-09-10 140.68 140.74 139.28 139.50 0.0M
2025-09-09 139.76 139.84 139.20 139.70 0.0M
2025-09-08 140.64 140.64 138.90 139.44 0.0M
2025-09-05 140.70 140.84 140.08 140.20 0.0M
2025-09-04 141.10 141.10 140.42 140.64 0.0M
2025-09-03 139.16 140.50 139.16 140.26 0.0M
2025-09-02 139.24 139.42 138.10 138.44 0.0M
2025-09-01 139.98 139.98 139.06 139.24 0.0M
2025-08-29 139.10 139.10 138.50 138.88 0.0M
2025-08-28 140.10 140.22 138.96 139.00 0.0M
2025-08-27 139.76 140.34 139.76 140.18 0.0M
2025-08-26 138.94 140.50 138.94 139.16 0.0M
2025-08-25 140.00 140.54 139.54 139.72 0.0M
2025-08-22 140.14 141.22 139.88 139.88 0.0M
2025-08-21 139.52 140.22 139.02 140.08 0.0M
2025-08-20 138.74 140.02 138.62 139.72 0.0M
2025-08-19 137.46 138.84 137.46 138.48 0.0M
2025-08-18 136.40 137.72 136.40 137.66 0.0M
2025-08-15 135.70 136.00 135.38 136.00 0.0M
2025-08-14 134.04 135.00 134.04 134.66 0.0M
2025-08-13 132.90 133.90 132.76 133.74 0.0M
2025-08-12 131.82 131.88 131.12 131.76 0.0M
2025-08-11 132.28 132.28 131.12 131.12 0.0M
2025-08-08 130.90 131.64 130.76 131.16 0.0M
2025-08-07 128.18 130.88 128.16 130.72 0.0M
2025-08-06 131.46 131.72 128.62 128.62 0.0M
2025-08-05 132.78 133.02 132.22 132.22 0.0M
2025-08-04 131.32 132.44 131.32 132.44 0.0M
2025-08-01 129.70 130.86 129.70 130.86 0.0M
2025-07-31 136.12 136.12 133.34 133.40 0.0M
2025-07-30 135.54 136.06 135.52 135.74 0.0M
2025-07-29 138.86 140.10 135.98 136.24 0.0M
2025-07-28 138.56 139.58 138.10 138.54 0.0M
2025-07-25 138.10 138.98 137.74 138.08 0.0M
2025-07-24 138.72 138.92 138.10 138.34 0.0M
2025-07-23 134.90 137.98 134.90 137.66 0.0M
2025-07-22 132.74 133.94 132.08 133.74 0.0M
2025-07-21 134.14 134.26 132.76 132.94 0.0M
2025-07-18 134.44 134.78 133.86 133.86 0.0M
2025-07-17 136.14 136.14 134.02 134.02 0.0M
2025-07-16 135.18 136.36 135.14 135.82 0.0M
2025-07-15 136.72 137.40 135.68 135.96 0.0M
2025-07-14 135.70 137.02 135.70 136.96 0.0M
2025-07-11 138.82 138.82 136.36 136.36 0.0M
2025-07-10 137.06 139.56 137.06 139.22 0.0M
2025-07-09 135.84 137.20 135.72 137.20 0.0M
2025-07-08 135.48 136.40 134.78 136.40 0.0M
2025-07-07 135.88 135.94 135.14 135.34 0.0M
2025-07-04 134.28 136.42 134.28 136.14 0.0M
2025-07-03 136.40 136.48 134.74 134.92 0.0M
2025-07-02 135.86 136.70 135.86 136.34 0.0M
2025-07-01 135.54 136.74 134.48 136.36 0.0M
2025-06-30 136.46 136.46 134.98 135.02 0.0M
2025-06-27 136.04 136.60 135.78 135.78 0.0M
2025-06-26 135.04 135.92 135.04 135.12 0.0M
2025-06-25 137.28 137.42 135.06 135.06 0.0M
2025-06-24 137.34 137.56 136.78 137.06 0.0M
2025-06-23 136.10 136.82 135.64 135.64 0.0M
2025-06-20 137.94 138.22 136.36 136.36 0.0M
2025-06-19 136.46 138.28 136.46 137.82 0.0M
2025-06-18 138.04 138.08 137.22 137.22 0.0M
2025-06-17 139.16 140.10 138.38 138.38 0.0M
2025-06-16 142.92 142.92 140.32 140.42 0.0M
2025-06-13 142.20 144.32 142.20 142.48 0.0M
2025-06-12 143.16 144.44 143.06 144.28 0.0M
2025-06-11 143.76 143.84 143.26 143.40 0.0M
2025-06-10 143.10 144.14 142.36 144.14 0.0M
2025-06-09 142.50 142.64 142.02 142.50 0.0M
2025-06-06 141.74 142.46 141.64 142.22 0.0M
2025-06-05 141.04 141.74 140.16 140.92 0.0M
2025-06-04 139.42 140.74 139.42 140.42 0.0M
2025-06-03 139.74 139.80 138.90 139.36 0.0M
2025-06-02 139.50 140.08 139.50 139.64 0.0M
2025-05-30 138.24 139.84 138.00 139.52 0.0M
2025-05-29 138.94 138.94 137.84 138.08 0.0M
2025-05-28 139.72 139.72 138.16 138.38 0.0M
2025-05-27 139.74 140.36 139.34 139.34 0.0M
2025-05-26 138.28 139.66 138.28 139.42 0.0M
2025-05-23 139.44 139.44 136.72 137.46 0.0M
2025-05-22 139.46 139.46 137.84 138.80 0.0M
2025-05-21 138.96 139.92 138.50 138.50 0.0M
2025-05-20 138.24 140.10 138.20 139.24 0.0M
2025-05-19 136.90 137.78 136.76 137.78 0.0M
2025-05-16 135.94 137.86 135.90 137.10 0.0M
2025-05-15 133.70 135.70 133.70 135.68 0.0M
2025-05-14 135.56 136.10 133.44 133.62 0.0M
2025-05-13 138.52 138.52 135.56 135.78 0.0M
2025-05-12 132.48 138.34 132.38 138.34 0.0M
2025-05-09 135.48 136.48 135.48 135.54 0.0M
2025-05-08 134.96 137.04 134.66 135.68 0.0M
2025-05-07 137.18 138.24 136.72 137.20 0.0M
2025-05-06 140.68 140.80 138.22 138.22 0.0M
2025-05-05 141.46 141.60 140.90 140.90 0.0M
2025-05-02 138.56 141.24 138.56 141.10 0.0M
2025-04-30 137.96 139.40 137.96 138.26 0.0M
2025-04-29 135.02 137.14 134.92 137.12 0.0M
2025-04-25 134.48 134.48 133.04 133.74 0.0M
2025-04-24 132.26 133.88 132.08 133.76 0.0M
2025-04-23 131.74 133.26 131.74 132.56 0.0M
2025-04-22 129.38 130.78 128.20 130.22 0.0M
2025-04-17 131.16 131.16 129.30 130.02 0.0M
2025-04-16 130.60 131.68 130.60 130.72 0.0M
2025-04-15 131.00 132.58 131.00 131.72 0.0M
2025-04-14 130.06 131.12 129.80 130.34 0.0M
2025-04-11 127.60 128.64 125.40 128.42 0.0M
2025-04-10 131.82 131.82 124.46 124.78 0.0M
2025-04-09 124.92 129.68 122.36 129.68 0.0M
2025-04-08 129.00 131.86 128.02 128.02 0.0M
2025-04-07 126.16 129.56 124.34 127.80 0.0M
2025-04-04 138.90 138.90 132.36 132.88 0.0M
2025-04-03 137.62 141.82 137.62 140.10 0.0M
2025-04-02 141.50 141.50 140.40 141.00 0.0M
2025-04-01 144.96 145.08 143.46 143.46 0.0M
2025-03-31 143.72 143.84 142.56 143.42 0.0M
2025-03-28 144.40 145.84 144.40 144.94 0.0M
2025-03-27 144.04 144.78 143.92 144.56 0.0M
2025-03-26 147.28 147.28 144.48 144.78 0.0M
2025-03-25 147.28 148.76 146.74 147.24 0.0M
2025-03-24 149.54 149.54 146.42 146.82 0.0M
2025-03-21 149.22 149.22 148.28 148.50 0.0M
2025-03-20 149.72 149.94 149.04 149.24 0.0M
2025-03-19 149.96 149.96 148.64 149.28 0.0M
2025-03-18 150.12 150.92 149.42 149.56 0.0M
2025-03-17 147.24 149.94 147.24 149.94 0.0M
2025-03-14 147.22 147.52 146.34 147.26 0.0M
2025-03-13 145.88 147.92 145.88 146.24 0.0M
2025-03-12 146.10 147.04 145.72 146.50 0.0M
2025-03-11 148.74 148.74 144.62 145.22 0.0M
2025-03-10 153.00 153.42 148.88 148.88 0.0M
2025-03-07 153.04 153.32 151.66 153.10 0.0M
2025-03-06 154.98 154.98 151.96 152.46 0.0M
2025-03-05 155.46 155.64 154.02 154.10 0.0M
2025-03-04 155.36 157.14 155.36 155.74 0.0M
2025-03-03 155.66 156.76 155.52 156.22 0.0M
2025-02-28 154.28 155.36 154.28 154.68 0.0M
2025-02-27 155.64 155.64 154.28 154.82 0.0M
2025-02-26 155.36 155.92 154.48 154.48 0.0M
2025-02-25 154.74 156.62 154.42 154.42 0.0M
2025-02-24 154.94 154.94 154.08 154.34 0.0M
2025-02-21 151.68 153.94 151.68 153.94 0.0M
2025-02-20 151.36 151.92 150.82 151.54 0.0M
2025-02-19 151.98 152.00 151.42 151.46 0.0M
2025-02-18 151.12 152.06 150.68 151.88 0.0M
2025-02-17 150.90 151.16 150.60 151.12 0.0M
2025-02-14 151.52 151.68 150.10 150.16 0.0M
2025-02-13 151.48 152.38 151.48 152.18 0.0M
2025-02-12 152.38 152.38 150.50 151.34 0.0M
2025-02-11 152.34 152.34 151.42 151.76 0.0M
2025-02-10 152.80 152.92 152.08 152.08 0.0M
2025-02-07 152.02 153.58 152.02 152.52 0.0M
2025-02-06 153.44 154.10 152.72 152.76 0.0M
2025-02-05 149.44 152.76 149.24 152.76 0.0M
2025-02-04 150.38 150.38 148.86 148.94 0.0M
2025-02-03 149.40 150.64 149.40 149.98 0.0M
2025-01-31 151.38 151.80 150.40 150.40 0.0M
2025-01-30 149.52 150.60 149.52 150.60 0.0M
2025-01-29 149.40 150.30 148.66 148.94 0.0M
2025-01-28 149.32 150.14 148.68 148.78 0.0M
2025-01-27 146.28 148.94 146.28 148.54 0.0M
2025-01-24 145.56 148.66 145.36 146.36 0.0M
2025-01-23 145.34 145.86 144.92 145.26 0.0M
2025-01-22 145.78 145.88 143.88 144.38 0.0M
2025-01-21 142.60 144.10 142.52 143.86 0.0M
2025-01-20 143.74 143.74 141.60 141.68 0.0M
2025-01-17 144.34 144.64 142.50 142.50 0.0M
2025-01-16 143.58 144.28 143.34 144.18 0.0M
2025-01-15 141.60 142.84 141.44 142.74 0.0M
2025-01-14 144.38 144.38 140.88 141.20 0.0M
2025-01-13 144.30 144.30 143.38 143.72 0.0M
2025-01-10 146.02 146.02 145.08 145.54 0.0M
2025-01-09 144.76 145.80 144.76 145.52 0.0M
2025-01-08 142.60 144.70 142.52 143.96 0.0M
2025-01-07 141.70 143.06 141.66 142.94 0.0M
2025-01-06 142.04 142.58 142.02 142.02 0.0M
2025-01-03 142.58 142.68 142.38 142.52 0.0M
2025-01-02 142.36 143.34 142.16 142.16 0.0M