Amundi STOXX Europe 600 Technology UCITS ETF Acc (LYXTNO)

LYXTNO
🏛️ 德国 →
99.70
最后更新: 2025-10-03
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
2025-10-03 99.70 99.70 99.70 99.70 0.0M
2025-10-02 99.84 99.84 99.84 99.84 0.0M
2025-10-01 95.78 95.78 95.78 95.78 0.0M
2025-09-30 96.11 96.11 96.11 96.11 0.0M
2025-09-29 95.63 95.63 95.63 95.63 0.0M
2025-09-26 94.93 94.93 94.93 94.93 0.0M
2025-09-25 95.35 95.35 95.35 95.35 0.0M
2025-09-24 95.89 95.89 95.89 95.89 0.0M
2025-09-23 95.05 95.05 95.05 95.05 0.0M
2025-09-22 95.39 95.39 95.39 95.39 0.0M
2025-09-19 94.66 94.66 94.66 94.66 0.0M
2025-09-18 93.14 93.14 93.14 93.14 0.0M
2025-09-17 91.48 91.48 91.48 91.48 0.0M
2025-09-16 91.72 91.72 91.72 91.72 0.0M
2025-09-15 90.71 90.71 90.71 90.71 0.0M
2025-09-12 90.31 90.31 90.31 90.31 0.0M
2025-09-11 89.66 89.66 89.66 89.66 0.0M
2025-09-10 92.11 92.11 92.11 92.11 0.0M
2025-09-09 91.40 91.40 91.40 91.40 0.0M
2025-09-08 90.52 90.52 90.52 90.52 0.0M
2025-09-05 90.63 90.63 90.63 90.63 0.0M
2025-09-04 89.35 89.35 89.35 89.35 0.0M
2025-09-03 89.00 89.00 89.00 89.00 0.0M
2025-09-02 89.85 89.85 89.85 89.85 0.0M
2025-09-01 90.59 90.59 90.59 90.59 0.0M
2025-08-29 91.53 91.53 91.53 91.53 0.0M
2025-08-28 92.50 92.50 92.50 92.50 0.0M
2025-08-27 92.00 92.00 92.00 92.00 0.0M
2025-08-26 91.68 91.68 91.68 91.68 0.0M
2025-08-25 92.03 92.03 92.03 92.03 0.0M
2025-08-22 91.20 91.20 91.20 91.20 0.0M
2025-08-21 91.82 91.82 91.82 91.82 0.0M
2025-08-20 91.67 91.67 91.67 91.67 0.0M
2025-08-19 92.19 92.19 92.19 92.19 0.0M
2025-08-18 91.93 91.93 91.93 91.93 0.0M
2025-08-15 92.44 92.44 92.44 92.44 0.0M
2025-08-14 92.51 92.51 92.51 92.51 0.0M
2025-08-13 91.96 91.96 91.96 91.96 0.0M
2025-08-12 92.82 92.82 92.82 92.82 0.0M
2025-08-11 93.33 93.33 93.33 93.33 0.0M
2025-08-08 93.12 93.12 93.12 93.12 0.0M
2025-08-07 92.66 92.66 92.66 92.66 0.0M
2025-08-06 92.65 92.65 92.65 92.65 0.0M
2025-08-05 92.47 92.47 92.47 92.47 0.0M
2025-08-04 92.13 92.13 92.13 92.13 0.0M
2025-08-01 92.47 92.47 92.47 92.47 0.0M
2025-07-31 95.77 95.77 95.77 95.77 0.0M
2025-07-30 94.78 94.78 94.78 94.78 0.0M
2025-07-29 94.66 94.66 94.66 94.66 0.0M
2025-07-28 94.91 94.91 94.91 94.91 0.0M
2025-07-25 93.62 93.62 93.62 93.62 0.0M
2025-07-24 95.05 95.05 95.05 95.05 0.0M
2025-07-23 95.38 95.38 95.38 95.38 0.0M
2025-07-22 96.47 96.47 96.47 96.47 0.0M
2025-07-21 97.95 97.95 97.95 97.95 0.0M
2025-07-18 98.58 98.58 98.58 98.58 0.0M
2025-07-17 97.43 97.43 97.43 97.43 0.0M
2025-07-16 97.20 97.20 97.20 97.20 0.0M
2025-07-15 98.83 98.83 98.83 98.83 0.0M
2025-07-14 97.07 97.07 97.07 97.07 0.0M
2025-07-11 98.64 98.64 98.64 98.64 0.0M
2025-07-10 99.20 99.20 99.20 99.20 0.0M
2025-07-09 97.93 97.93 97.93 97.93 0.0M
2025-07-08 97.35 97.35 97.35 97.35 0.0M
2025-07-07 96.21 96.21 96.21 96.21 0.0M
2025-07-04 96.20 96.20 96.20 96.20 0.0M
2025-07-03 96.29 96.29 96.29 96.29 0.0M
2025-07-02 95.87 95.87 95.87 95.87 0.0M
2025-07-01 96.97 96.97 96.97 96.97 0.0M
2025-06-30 97.34 97.34 97.34 97.34 0.0M
2025-06-27 96.89 96.89 96.89 96.89 0.0M
2025-06-26 96.57 96.57 96.57 96.57 0.0M
2025-06-25 97.39 97.39 97.39 97.39 0.0M
2025-06-24 97.10 97.10 97.10 97.10 0.0M
2025-06-23 94.34 94.34 94.34 94.34 0.0M
2025-06-20 95.17 95.17 95.17 95.17 0.0M
2025-06-19 94.94 94.94 94.94 94.94 0.0M
2025-06-18 96.16 96.16 96.16 96.16 0.0M
2025-06-17 96.16 96.16 96.16 96.16 0.0M
2025-06-16 96.32 96.32 96.32 96.32 0.0M
2025-06-13 96.65 96.65 96.65 96.65 0.0M
2025-06-12 98.25 98.25 98.25 98.25 0.0M
2025-06-11 99.21 99.21 99.21 99.21 0.0M
2025-06-10 98.56 98.56 98.56 98.56 0.0M
2025-06-09 97.87 97.87 97.87 97.87 0.0M
2025-06-06 97.47 97.47 97.47 97.47 0.0M
2025-06-05 97.90 97.90 97.90 97.90 0.0M
2025-06-04 96.59 96.59 96.59 96.59 0.0M
2025-06-03 94.75 94.75 94.75 94.75 0.0M
2025-06-02 94.42 94.42 94.42 94.42 0.0M
2025-05-30 96.44 96.44 96.44 96.44 0.0M
2025-05-29 98.56 98.56 98.56 98.56 0.0M
2025-05-28 97.32 97.32 97.32 97.32 0.0M
2025-05-27 97.26 97.26 97.26 97.26 0.0M
2025-05-26 96.78 96.78 96.78 96.78 0.0M
2025-05-23 97.45 97.45 97.45 97.45 0.0M
2025-05-22 96.35 96.35 96.35 96.35 0.0M
2025-05-21 96.79 96.79 96.79 96.79 0.0M
2025-05-20 96.93 96.93 96.93 96.93 0.0M
2025-05-19 96.55 96.55 96.55 96.55 0.0M
2025-05-16 97.75 97.75 97.75 97.75 0.0M
2025-05-15 97.42 97.42 97.42 97.42 0.0M
2025-05-14 97.81 97.81 97.81 97.81 0.0M
2025-05-13 96.85 96.85 96.85 96.85 0.0M
2025-05-12 96.39 96.39 96.39 96.39 0.0M
2025-05-09 93.59 93.59 93.59 93.59 0.0M
2025-05-08 93.45 93.45 93.45 93.45 0.0M
2025-05-07 91.47 91.47 91.47 91.47 0.0M
2025-05-06 91.71 91.71 91.71 91.71 0.0M
2025-05-05 92.03 92.03 92.03 92.03 0.0M
2025-05-02 90.87 90.87 90.87 90.87 0.0M
2025-04-30 89.18 89.18 89.18 89.18 0.0M
2025-04-29 89.12 89.12 89.12 89.12 0.0M
2025-04-28 88.94 88.94 88.94 88.94 0.0M
2025-04-25 87.94 87.94 87.94 87.94 0.0M
2025-04-24 85.51 85.51 85.51 85.51 0.0M
2025-04-23 85.92 85.92 85.92 85.92 0.0M
2025-04-22 82.34 82.34 82.34 82.34 0.0M
2025-04-17 84.76 84.76 84.76 84.76 0.0M
2025-04-16 84.22 84.22 84.22 84.22 0.0M
2025-04-15 85.77 85.77 85.77 85.77 0.0M
2025-04-14 84.50 84.50 84.50 84.50 0.0M
2025-04-11 83.74 83.74 83.74 83.74 0.0M
2025-04-10 86.80 86.80 86.80 86.80 0.0M
2025-04-09 81.11 81.11 81.11 81.11 0.0M
2025-04-08 81.30 81.30 81.30 81.30 0.0M
2025-04-07 78.63 78.63 78.63 78.63 0.0M
2025-04-04 86.59 86.59 86.59 86.59 0.0M
2025-04-03 88.96 88.96 88.96 88.96 0.0M
2025-04-02 91.12 91.12 91.12 91.12 0.0M
2025-04-01 90.93 90.93 90.93 90.93 0.0M
2025-03-31 90.84 90.84 90.84 90.84 0.0M
2025-03-28 92.90 92.90 92.90 92.90 0.0M
2025-03-27 93.53 93.53 93.53 93.53 0.0M
2025-03-26 96.57 96.57 96.57 96.57 0.0M
2025-03-25 95.97 95.97 95.97 95.97 0.0M
2025-03-24 96.07 96.07 96.07 96.07 0.0M
2025-03-20 96.80 96.80 96.80 96.80 0.0M
2025-03-19 95.32 95.32 95.32 95.32 0.0M
2025-03-18 96.22 96.22 96.22 96.22 0.0M
2025-03-17 94.47 94.47 94.47 94.47 0.0M
2025-03-14 93.60 93.60 93.60 93.60 0.0M
2025-03-13 92.85 92.85 92.85 92.85 0.0M
2025-03-12 92.68 92.68 92.68 92.68 0.0M
2025-03-11 93.74 93.74 93.74 93.74 0.0M
2025-03-10 96.37 96.37 96.37 96.37 0.0M
2025-03-07 97.18 97.18 97.18 97.18 0.0M
2025-03-06 98.86 98.86 98.86 98.86 0.0M
2025-03-05 97.88 97.88 97.88 97.88 0.0M
2025-03-04 97.78 97.78 97.78 97.78 0.0M
2025-03-03 98.00 98.00 98.00 98.00 0.0M
2025-02-28 97.23 97.23 97.23 97.23 0.0M
2025-02-27 99.92 99.92 99.92 99.92 0.0M
2025-02-26 100.92 100.92 100.92 100.92 0.0M
2025-02-25 100.74 100.74 100.74 100.74 0.0M
2025-02-24 101.60 101.60 101.60 101.60 0.0M
2025-02-21 102.76 102.76 102.76 102.76 0.0M
2025-02-20 102.26 102.26 102.26 102.26 0.0M
2025-02-19 103.12 103.12 103.12 103.12 0.0M
2025-02-18 103.42 103.42 103.42 103.42 0.0M
2025-02-17 103.06 103.06 103.06 103.06 0.0M
2025-02-14 103.62 103.62 103.62 103.62 0.0M
2025-02-13 102.44 102.44 102.44 102.44 0.0M
2025-02-12 101.76 101.76 101.76 101.76 0.0M
2025-02-11 101.20 101.20 101.20 101.20 0.0M
2025-02-10 100.44 100.44 100.44 100.44 0.0M
2025-02-07 100.52 100.52 100.52 100.52 0.0M
2025-02-06 100.34 100.34 100.34 100.34 0.0M
2025-02-05 98.79 98.79 98.79 98.79 0.0M
2025-02-04 98.05 98.05 98.05 98.05 0.0M
2025-02-03 97.00 97.00 97.00 97.00 0.0M
2025-01-31 98.93 98.93 98.93 98.93 0.0M
2025-01-30 97.36 97.36 97.36 97.36 0.0M
2025-01-29 98.36 98.36 98.36 98.36 0.0M
2025-01-28 94.19 94.19 94.19 94.19 0.0M
2025-01-27 93.57 93.57 93.57 93.57 0.0M
2025-01-24 98.24 98.24 98.24 98.24 0.0M
2025-01-23 97.83 97.83 97.83 97.83 0.0M
2025-01-22 98.19 98.19 98.19 98.19 0.0M
2025-01-21 98.33 98.33 98.33 98.33 0.0M
2025-01-20 98.09 98.09 98.09 98.09 0.0M
2025-01-17 97.61 97.61 97.61 97.61 0.0M
2025-01-16 97.04 97.04 97.04 97.04 0.0M
2025-01-15 94.48 94.48 94.48 94.48 0.0M
2025-01-14 94.94 94.94 94.94 94.94 0.0M
2025-01-13 93.46 93.46 93.46 93.46 0.0M
2025-01-10 95.81 95.81 95.81 95.81 0.0M
2025-01-09 95.25 95.25 95.25 95.25 0.0M
2025-01-08 96.71 96.71 96.71 96.71 0.0M
2025-01-07 96.56 96.56 96.56 96.56 0.0M
2025-01-06 94.94 94.94 94.94 94.94 0.0M
2025-01-03 92.89 92.89 92.89 92.89 0.0M
2025-01-02 92.92 92.92 92.92 92.92 0.0M