Amundi Euro Stoxx 50 - UCITS ETF DR - USD (C) (X13U)

X13U
🏛️ 法国 →
168.18
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
2025-09-26 167.04 167.40 167.00 168.18 0.0M
2025-09-25 167.26 167.26 165.58 165.90 0.0M
2025-09-24 168.64 168.64 168.00 167.88 0.0M
2025-09-23 168.00 169.30 168.00 168.90 0.0M
2025-09-22 167.78 167.78 166.90 167.48 0.0M
2025-09-19 168.02 168.40 167.62 167.82 0.0M
2025-09-18 166.72 168.36 166.72 168.16 0.0M
2025-09-17 166.94 166.96 166.28 166.22 0.0M
2025-09-16 167.54 167.72 166.66 166.22 0.0M
2025-09-15 165.98 167.30 165.98 167.28 0.0M
2025-09-12 165.62 165.62 164.34 164.96 0.0M
2025-09-11 163.94 165.10 163.94 165.18 0.0M
2025-09-10 164.86 165.00 164.22 164.22 0.0M
2025-09-09 165.14 165.14 164.06 164.54 0.0M
2025-09-08 163.74 164.42 163.74 164.80 0.0M
2025-09-05 163.56 164.34 162.88 163.12 0.0M
2025-09-04 162.16 162.86 162.16 162.84 0.0M
2025-09-03 162.04 162.58 161.14 162.64 0.0M
2025-09-02 164.22 164.22 161.06 161.16 0.0M
2025-09-01 164.48 164.52 164.24 164.12 0.0M
2025-08-29 164.26 164.40 163.48 163.72 0.0M
2025-08-28 165.00 165.18 164.04 164.58 0.0M
2025-08-27 163.82 163.82 162.78 163.64 0.0M
2025-08-26 164.02 164.20 163.14 164.12 0.0M
2025-08-25 167.48 167.48 167.14 166.14 0.0M
2025-08-22 165.40 168.22 165.40 168.30 0.0M
2025-08-21 166.04 166.40 165.60 165.80 0.0M
2025-08-20 165.92 166.84 165.92 166.82 0.0M
2025-08-19 166.32 167.12 166.06 167.32 0.0M
2025-08-18 166.36 166.36 165.46 165.68 0.0M
2025-08-15 166.72 166.96 166.42 167.00 0.0M
2025-08-14 164.68 165.60 164.68 165.34 0.0M
2025-08-13 163.92 164.78 163.90 165.12 0.0M
2025-08-12 162.34 162.62 161.26 163.18 0.0M
2025-08-11 163.44 163.44 162.00 161.68 0.0M
2025-08-08 162.56 163.46 162.26 163.26 0.0M
2025-08-07 161.04 163.12 161.04 162.16 0.0M
2025-08-06 159.52 160.04 159.52 160.10 0.0M
2025-08-05 159.00 159.00 158.28 158.96 0.0M
2025-08-04 156.98 158.62 156.98 158.42 0.0M
2025-08-01 157.14 157.14 155.44 156.00 0.0M
2025-07-31 161.88 161.98 159.10 159.12 0.0M
2025-07-30 162.14 162.84 161.78 161.78 0.0M
2025-07-29 161.64 162.98 161.44 162.02 0.0M
2025-07-28 165.82 165.84 162.06 162.06 0.0M
2025-07-25 163.58 164.02 163.02 164.38 0.0M
2025-07-24 165.52 165.88 164.16 164.96 0.0M
2025-07-23 163.80 164.50 163.52 163.94 0.0M
2025-07-22 162.68 162.68 161.42 162.08 0.0M
2025-07-21 162.96 162.96 162.60 163.46 0.0M
2025-07-18 163.84 163.84 163.04 163.08 0.0M
2025-07-17 161.82 162.38 161.68 162.84 0.0M
2025-07-16 161.62 162.20 161.16 161.76 0.0M
2025-07-15 164.36 164.76 164.14 162.40 0.0M
2025-07-14 162.66 163.94 162.66 163.94 0.0M
2025-07-11 165.24 165.24 164.16 164.24 0.0M
2025-07-10 167.36 167.36 166.72 165.98 0.0M
2025-07-09 164.94 166.68 164.94 166.48 0.0M
2025-07-08 163.94 163.94 163.48 164.04 0.0M
2025-07-07 162.66 162.66 162.44 163.56 0.0M
2025-07-04 163.62 163.62 162.30 162.64 0.0M
2025-07-03 164.22 164.52 163.04 163.98 0.0M
2025-07-02 163.28 163.34 162.46 163.42 0.0M
2025-07-01 163.16 163.16 162.30 162.36 0.0M
2025-06-30 163.38 163.38 162.06 162.66 0.0M
2025-06-27 161.56 162.76 161.56 162.76 0.0M
2025-06-26 160.92 161.04 159.72 160.04 0.0M
2025-06-25 160.72 160.72 160.34 159.44 0.0M
2025-06-24 161.14 161.14 159.94 160.72 0.0M
2025-06-23 156.42 157.42 155.84 157.38 0.0M
2025-06-20 157.10 158.20 157.10 157.18 0.0M
2025-06-19 156.66 156.66 156.46 155.52 0.0M
2025-06-18 159.06 159.12 157.94 158.44 0.0M
2025-06-17 159.60 159.66 158.78 159.04 0.0M
2025-06-16 160.22 161.74 160.22 161.22 0.0M
2025-06-13 159.34 159.78 158.60 159.48 0.0M
2025-06-12 161.14 162.34 161.14 161.80 0.0M
2025-06-11 161.32 162.06 161.24 161.72 0.0M
2025-06-10 161.10 161.84 160.66 161.54 0.0M
2025-06-09 161.76 161.84 160.56 161.42 0.0M
2025-06-06 161.12 161.38 161.00 161.24 0.0M
2025-06-05 161.30 161.96 161.22 161.54 0.0M
2025-06-04 160.14 161.18 160.14 161.10 0.0M
2025-06-03 160.00 160.00 158.48 159.38 0.0M
2025-06-02 158.82 159.78 158.36 159.82 0.0M
2025-05-30 158.84 159.58 158.56 158.92 0.0M
2025-05-29 159.62 159.62 159.08 159.24 0.0M
2025-05-28 159.90 160.18 158.78 158.42 0.0M
2025-05-27 159.82 160.72 159.82 160.40 0.0M
2025-05-26 160.66 160.66 159.66 159.92 0.0M
2025-05-23 160.26 160.72 154.92 157.14 0.0M
2025-05-22 160.12 160.12 158.70 159.46 0.0M
2025-05-21 160.60 161.24 160.44 161.18 0.0M
2025-05-20 159.50 159.72 159.50 160.00 0.0M
2025-05-19 157.86 158.98 157.70 158.94 0.0M
2025-05-16 157.88 157.88 157.44 156.94 0.0M
2025-05-15 156.66 157.06 156.54 157.08 0.0M
2025-05-14 157.58 157.58 157.32 157.12 0.0M
2025-05-13 155.26 156.96 155.26 156.90 0.0M
2025-05-12 158.10 158.10 154.90 155.32 0.0M
2025-05-09 154.42 155.40 154.42 154.90 0.0M
2025-05-08 153.90 154.58 153.90 154.30 0.0M
2025-05-07 154.46 154.54 153.50 153.56 0.0M
2025-05-06 154.98 154.98 152.64 154.36 0.0M
2025-05-05 152.38 154.88 152.38 154.88 0.0M
2025-05-02 152.54 154.80 152.30 154.36 0.0M
2025-04-30 151.88 152.10 149.62 150.58 0.0M
2025-04-29 152.00 152.00 151.90 151.90 0.0M
2025-04-28 151.28 152.14 151.22 151.52 0.0M
2025-04-25 150.68 151.14 150.12 150.98 0.0M
2025-04-24 148.52 149.64 147.96 149.60 0.0M
2025-04-23 148.26 149.76 148.14 149.18 0.0M
2025-04-22 145.38 145.96 144.94 146.44 0.0M
2025-04-17 144.82 144.96 143.68 144.14 0.0M
2025-04-16 143.48 144.96 143.22 144.90 0.0M
2025-04-15 143.26 144.48 143.10 144.28 0.0M
2025-04-14 142.84 143.84 142.44 143.10 0.0M
2025-04-11 141.40 141.60 138.98 139.24 0.0M
2025-04-10 140.72 140.72 138.42 138.58 0.0M
2025-04-09 132.62 133.22 129.76 131.28 0.0M
2025-04-08 133.24 135.04 131.16 133.42 0.0M
2025-04-07 130.40 132.36 128.24 130.02 0.0M
2025-04-04 143.36 143.98 136.34 137.74 0.0M
2025-04-03 145.72 147.52 144.88 144.74 0.0M
2025-04-02 146.58 147.38 145.82 147.38 0.0M
2025-04-01 146.40 147.44 146.06 147.34 0.0M
2025-03-31 146.52 146.58 144.84 145.32 0.0M
2025-03-28 148.04 148.40 147.36 147.78 0.0M
2025-03-27 147.80 148.62 147.32 148.68 0.0M
2025-03-26 151.64 151.64 149.36 149.48 0.0M
2025-03-25 150.14 152.20 149.88 151.56 0.0M
2025-03-24 152.24 152.24 149.68 149.72 0.0M
2025-03-21 150.66 150.66 149.62 150.30 0.0M
2025-03-20 153.36 153.36 150.98 151.28 0.0M
2025-03-19 152.28 153.36 152.28 153.44 0.0M
2025-03-18 152.84 153.80 152.84 153.54 0.0M
2025-03-17 150.02 152.02 149.84 152.02 0.0M
2025-03-14 147.48 150.54 147.38 150.22 0.0M
2025-03-13 148.56 149.68 147.70 147.94 0.0M
2025-03-12 149.30 150.28 148.82 149.52 0.0M
2025-03-11 150.42 151.56 147.88 148.14 0.0M
2025-03-10 151.78 151.78 149.28 149.10 0.0M
2025-03-07 151.82 152.08 151.28 151.70 0.0M
2025-03-06 152.84 153.34 150.54 152.98 0.0M
2025-03-05 149.58 151.28 149.58 151.16 0.0M
2025-03-04 146.96 146.98 144.30 144.94 0.0M
2025-03-03 145.72 149.48 145.72 148.86 0.0M
2025-02-28 144.38 144.86 144.38 145.04 0.0M
2025-02-27 146.88 147.40 145.20 145.50 0.0M
2025-02-26 147.34 148.00 147.34 148.66 0.0M
2025-02-25 145.36 147.02 145.36 146.36 0.0M
2025-02-24 146.88 146.88 145.30 145.98 0.0M
2025-02-21 146.66 146.84 146.20 146.22 0.0M
2025-02-20 146.16 146.74 145.98 146.22 0.0M
2025-02-19 148.08 148.08 145.70 145.26 0.0M
2025-02-18 148.00 148.18 147.52 148.32 0.0M
2025-02-17 147.32 147.74 147.32 148.08 0.0M
2025-02-14 147.26 148.06 147.26 147.52 0.0M
2025-02-13 145.48 146.44 145.00 146.86 0.0M
2025-02-12 143.56 143.64 142.74 143.26 0.0M
2025-02-11 141.20 141.20 141.20 142.68 0.0M
2025-02-10 140.92 141.50 140.92 141.48 0.0M
2025-02-07 142.18 142.30 140.76 140.48 0.0M
2025-02-06 140.46 141.24 140.46 142.22 0.0M
2025-02-05 139.76 140.18 139.60 140.24 0.0M
2025-02-04 137.78 139.80 137.76 139.78 0.0M
2025-02-03 136.42 137.90 135.84 137.48 0.0M
2025-01-31 140.82 140.90 140.36 140.30 0.0M
2025-01-30 140.04 140.90 140.04 140.84 0.0M
2025-01-29 139.42 139.50 139.14 139.22 0.0M
2025-01-28 138.56 139.08 138.20 138.60 0.0M
2025-01-27 138.02 139.42 137.86 139.30 0.0M
2025-01-24 140.30 141.00 139.92 140.18 0.0M
2025-01-23 138.06 138.76 138.06 138.88 0.0M
2025-01-22 137.74 139.40 137.74 138.60 0.0M
2025-01-21 136.64 137.48 136.36 137.54 0.0M
2025-01-20 135.98 138.06 135.62 137.38 0.0M
2025-01-17 134.58 135.84 134.58 135.36 0.0M
2025-01-16 133.90 134.22 133.42 134.24 0.0M
2025-01-15 131.30 133.24 131.30 132.22 0.0M
2025-01-14 130.82 131.26 130.72 130.76 0.0M
2025-01-13 129.12 129.28 128.06 129.10 0.0M
2025-01-10 131.64 132.10 130.62 130.00 0.0M
2025-01-09 130.42 131.94 130.42 131.86 0.0M
2025-01-08 132.00 132.36 130.58 131.50 0.0M
2025-01-07 132.46 133.36 132.02 132.66 0.0M
2025-01-06 129.30 132.28 129.04 132.28 0.0M
2025-01-03 128.96 128.96 127.88 127.88 0.0M
2025-01-02 129.42 129.80 128.22 128.62 0.0M