HSBC MSCI World UCITS ETF EUR Hedged (Acc) (H41H)

H41H
🏛️ 法国 →
36.99
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
2023-12-29 27.58 27.58 27.58 27.42 0.0M
2023-12-28 27.60 27.60 27.60 27.54 0.0M
2023-12-27 27.50 27.56 27.50 27.47 0.0M
2023-12-22 27.50 27.45 27.31 27.45 0.0M
2023-12-21 27.25 27.25 27.25 27.29 0.0M
2023-12-20 27.46 27.46 27.46 27.47 0.0M
2023-12-19 27.32 27.32 27.32 27.41 0.0M
2023-12-18 27.17 27.17 27.17 27.26 0.0M
2023-12-15 27.26 27.26 27.26 27.19 0.0M
2023-12-14 27.20 27.20 27.20 27.19 0.0M
2023-12-13 26.84 26.84 26.84 26.84 0.0M
2023-12-12 26.75 26.75 26.75 26.73 0.0M
2023-12-11 26.63 26.63 26.63 26.69 0.0M
2023-12-08 27.31 26.47 26.38 26.38 0.0M
2023-12-07 26.39 26.39 26.39 26.44 0.0M
2023-12-06 26.53 26.53 26.53 26.53 0.0M
2023-12-05 26.35 26.38 26.35 26.44 0.0M
2023-12-04 26.54 26.54 26.46 26.39 0.0M
2023-12-01 26.54 26.46 26.46 26.46 0.0M
2023-11-30 26.37 26.43 26.37 26.34 0.0M
2023-11-29 26.37 26.47 26.32 26.47 0.0M
2023-11-28 26.26 26.26 26.26 26.32 0.0M
2023-11-27 26.31 26.31 26.31 26.32 0.0M
2023-11-24 26.32 26.32 26.32 26.35 0.0M
2023-11-23 26.33 26.33 26.33 26.35 0.0M
2023-11-22 26.25 26.25 26.25 26.33 0.0M
2023-11-21 26.32 26.26 26.24 26.26 0.0M
2023-11-20 26.11 26.11 26.11 26.20 0.0M
2023-11-17 26.24 26.13 26.12 26.13 0.0M
2023-11-16 26.12 26.07 26.04 26.04 0.0M
2023-11-15 26.04 26.13 26.08 26.12 0.0M
2023-11-14 25.57 25.57 25.57 26.02 0.0M
2023-11-13 25.48 25.48 25.48 25.54 0.0M
2023-11-10 25.32 25.32 25.27 25.37 0.0M
2023-11-08 25.32 25.36 25.33 25.36 0.0M
2023-11-07 25.33 25.42 25.27 25.42 0.0M
2023-11-06 25.27 25.38 25.36 25.38 0.0M
2023-11-03 25.36 25.17 25.13 25.15 0.0M
2023-11-02 25.13 25.09 24.76 25.03 0.0M
2023-10-31 24.76 24.36 24.22 24.36 0.0M
2023-10-30 24.15 24.15 24.15 24.17 0.0M
2023-10-27 24.25 24.25 24.25 24.19 0.0M
2023-10-26 24.22 24.30 24.19 24.28 0.0M
2023-10-25 24.59 24.59 24.59 24.56 0.0M
2023-10-24 24.60 24.65 24.54 24.63 0.0M
2023-10-23 24.58 24.58 24.58 24.58 0.0M
2023-10-20 24.75 24.75 24.75 24.62 0.0M
2023-10-19 25.02 25.02 25.02 24.98 0.0M
2023-10-18 25.34 25.34 25.34 25.19 0.0M
2023-10-17 25.39 25.39 25.26 25.40 0.0M
2023-10-16 25.29 25.29 25.29 25.43 0.0M
2023-10-13 25.29 25.38 25.28 25.28 0.0M
2023-10-12 25.38 25.64 25.57 25.57 0.0M
2023-10-11 25.64 25.51 25.38 25.48 0.0M
2023-10-10 25.38 25.32 25.24 25.32 0.0M
2023-10-09 24.90 24.90 24.90 25.00 0.0M
2023-10-06 24.79 24.81 24.72 24.92 0.0M
2023-10-05 24.77 24.78 24.77 24.69 0.0M
2023-10-04 24.48 24.48 24.48 24.68 0.0M
2023-10-03 24.97 24.97 24.97 24.66 0.0M
2023-10-02 25.18 25.18 25.01 25.05 0.0M
2023-09-29 25.18 25.30 25.18 25.30 0.0M
2023-09-28 24.99 24.99 24.99 25.11 0.0M
2023-09-27 25.06 25.06 25.06 24.99 0.0M
2023-09-26 25.14 25.14 25.14 25.03 0.0M
2023-09-25 25.29 25.29 25.29 25.25 0.0M
2023-09-22 25.18 25.34 25.29 25.34 0.0M
2023-09-21 25.63 25.63 25.63 25.40 0.0M
2023-09-20 25.86 25.86 25.86 25.94 0.0M
2023-09-19 25.91 25.91 25.91 25.78 0.0M
2023-09-18 25.97 25.97 25.97 25.91 0.0M
2023-09-15 26.26 26.26 26.26 26.02 0.0M
2023-09-14 25.95 25.95 25.95 26.13 0.0M
2023-09-13 25.88 25.88 25.88 25.95 0.0M
2023-09-12 26.00 26.00 26.00 25.93 0.0M
2023-09-11 25.94 25.94 25.94 25.97 0.0M
2023-09-08 25.87 25.87 25.87 25.91 0.0M
2023-09-07 25.85 25.85 25.85 25.82 0.0M
2023-09-06 26.01 26.01 26.01 25.90 0.0M
2023-09-05 26.07 26.07 26.07 26.12 0.0M
2023-09-04 26.20 26.20 26.20 26.14 0.0M
2023-09-01 26.11 26.11 26.11 26.14 0.0M
2023-08-31 26.15 26.15 26.15 26.16 0.0M
2023-08-30 26.04 26.04 26.04 26.08 0.0M
2023-08-29 25.73 25.73 25.73 25.93 0.0M
2023-08-28 25.58 25.58 25.58 25.65 0.0M
2023-08-25 25.35 25.47 25.35 25.40 0.0M
2023-08-24 25.84 25.84 25.84 25.52 0.0M
2023-08-23 25.50 25.50 25.50 25.63 0.0M
2023-08-22 25.48 25.48 25.48 25.46 0.0M
2023-08-21 25.30 25.30 25.30 25.28 0.0M
2023-08-18 25.30 25.30 25.30 25.25 0.0M
2023-08-17 25.55 25.55 25.50 25.46 0.0M
2023-08-16 25.68 25.68 25.68 25.70 0.0M
2023-08-15 25.98 25.98 25.98 25.77 0.0M
2023-08-14 25.85 25.85 25.85 25.93 0.0M
2023-08-11 25.98 25.98 25.98 25.87 0.0M
2023-08-10 26.03 26.03 26.03 26.11 0.0M
2023-08-09 26.12 26.12 26.12 25.91 0.0M
2023-08-08 26.03 26.03 26.03 25.89 0.0M
2023-08-07 26.01 26.01 26.01 26.05 0.0M
2023-08-04 26.10 26.14 26.10 26.16 0.0M
2023-08-03 26.03 26.03 25.97 26.04 0.0M
2023-08-02 26.30 26.30 26.24 26.15 0.0M
2023-08-01 26.60 26.60 26.60 26.49 0.0M
2023-07-31 26.54 26.54 26.54 26.60 0.0M
2023-07-28 26.40 26.40 26.40 26.59 0.0M
2023-07-27 26.51 26.51 26.51 26.59 0.0M
2023-07-26 26.42 26.42 26.42 26.35 0.0M
2023-07-25 26.38 26.38 26.38 26.40 0.0M
2023-07-24 26.26 26.26 26.26 26.36 0.0M
2023-07-21 26.28 26.28 26.28 26.35 0.0M
2023-07-20 26.30 26.30 26.30 26.33 0.0M
2023-07-19 26.36 26.36 26.36 26.41 0.0M
2023-07-18 26.09 26.09 26.09 26.24 0.0M
2023-07-17 26.00 26.00 26.00 26.08 0.0M
2023-07-14 26.08 26.08 26.08 26.11 0.0M
2023-07-13 25.98 25.98 25.98 26.04 0.0M
2023-07-12 25.72 25.72 25.72 25.96 0.0M
2023-07-11 25.59 25.59 25.59 25.62 0.0M
2023-07-10 25.41 25.43 25.41 25.51 0.0M
2023-07-07 25.48 25.48 25.48 25.57 0.0M
2023-07-06 25.72 25.72 25.72 25.44 0.0M
2023-07-05 25.84 25.84 25.84 25.88 0.0M
2023-07-04 25.94 25.94 25.94 25.92 0.0M
2023-07-03 25.91 25.97 25.90 25.95 0.0M
2023-06-30 25.63 25.63 25.63 25.86 0.0M
2023-06-29 25.54 25.54 25.54 25.59 0.0M
2023-06-28 25.48 25.48 25.48 25.53 0.0M
2023-06-27 25.32 25.32 25.32 25.35 0.0M
2023-06-26 25.32 25.32 25.32 25.29 0.0M
2023-06-23 25.40 25.40 25.40 25.31 0.0M
2023-06-22 25.37 25.37 25.37 25.44 0.0M
2023-06-21 25.55 25.55 25.55 25.50 0.0M
2023-06-20 25.62 25.62 25.62 25.53 0.0M
2023-06-19 25.73 25.73 25.73 25.67 0.0M
2023-06-16 25.79 25.79 25.79 25.83 0.0M
2023-06-15 25.54 25.54 25.54 25.71 0.0M
2023-06-14 25.54 25.54 25.54 25.64 0.0M
2023-06-13 25.44 25.44 25.44 25.55 0.0M
2023-06-12 25.25 25.25 25.25 25.22 0.0M
2023-06-09 25.13 25.13 25.13 25.16 0.0M
2023-06-08 24.99 24.99 24.99 25.08 0.0M
2023-06-07 25.10 25.10 25.10 25.08 0.0M
2023-06-06 25.07 25.07 25.07 25.12 0.0M
2023-06-05 25.12 25.12 25.12 25.13 0.0M
2023-06-02 24.84 24.91 24.84 25.09 0.0M
2023-06-01 24.58 24.63 24.47 24.63 0.0M
2023-05-31 24.54 24.54 24.46 24.43 0.0M
2023-05-30 24.77 24.77 24.77 24.67 0.0M
2023-05-29 24.84 24.84 24.84 24.79 0.0M
2023-05-26 24.48 24.48 24.48 24.70 0.0M
2023-05-25 24.41 24.41 24.41 24.40 0.0M
2023-05-24 24.47 24.47 24.47 24.33 0.0M
2023-05-23 24.77 24.77 24.77 24.72 0.0M
2023-05-22 24.77 24.82 24.77 24.84 0.0M
2023-05-19 24.84 24.87 24.84 24.78 0.0M
2023-05-18 24.64 24.64 24.64 24.72 0.0M
2023-05-17 24.39 24.39 24.39 24.45 0.0M
2023-05-16 24.47 24.47 24.47 24.46 0.0M
2023-05-15 24.54 24.54 24.54 24.49 0.0M
2023-05-12 24.50 24.50 24.50 24.50 0.0M
2023-05-11 24.54 24.54 24.54 24.54 0.0M
2023-05-10 24.43 24.43 24.43 24.43 0.0M
2023-05-09 24.47 24.47 24.47 24.47 0.0M
2023-05-08 24.46 24.46 24.46 24.46 0.0M
2023-05-05 24.17 24.39 24.17 24.39 0.0M
2023-05-04 24.23 24.23 24.23 24.23 0.0M
2023-05-03 24.40 24.40 24.40 24.40 0.0M
2023-05-02 24.61 24.61 24.61 24.61 0.0M
2023-04-28 24.41 24.41 24.41 24.41 0.0M
2023-04-27 24.15 24.15 24.15 24.15 0.0M
2023-04-26 24.24 24.24 24.17 24.17 0.0M
2023-04-25 24.41 24.41 24.41 24.41 0.0M
2023-04-24 24.39 24.39 24.39 24.39 0.0M
2023-04-21 24.42 24.42 24.42 24.42 0.0M
2023-04-20 24.51 24.51 24.51 24.51 0.0M
2023-04-19 24.50 24.50 24.50 24.50 0.0M
2023-04-18 24.55 24.55 24.55 24.55 0.0M
2023-04-17 24.52 24.52 24.45 24.45 0.0M
2023-04-14 24.46 24.46 24.46 24.46 0.0M
2023-04-13 24.28 24.28 24.28 24.28 0.0M
2023-04-12 24.28 24.28 24.28 24.28 0.0M
2023-04-11 24.28 24.28 24.28 24.28 0.0M
2023-04-06 24.07 24.07 24.07 24.07 0.0M
2023-04-05 24.18 24.18 24.18 24.18 0.0M
2023-04-04 24.32 24.32 24.32 24.32 0.0M
2023-04-03 24.18 24.24 24.18 24.24 0.0M
2023-03-31 23.96 24.04 23.96 24.04 0.0M
2023-03-30 23.82 23.90 23.82 23.90 0.0M
2023-03-29 23.61 23.61 23.61 23.61 0.0M
2023-03-28 23.55 23.55 23.55 23.55 0.0M
2023-03-27 23.53 23.53 23.53 23.53 0.0M
2023-03-24 23.35 23.35 23.35 23.35 0.0M
2023-03-23 23.42 23.42 23.42 23.42 0.0M
2023-03-22 23.53 23.53 23.53 23.53 0.0M
2023-03-21 23.32 23.32 23.32 23.32 0.0M
2023-03-20 22.94 22.94 22.94 22.94 0.0M
2023-03-17 23.40 23.40 23.40 23.40 0.0M
2023-03-16 23.10 23.10 23.10 23.10 0.0M
2023-03-15 23.25 23.25 22.78 22.78 0.0M
2023-03-14 22.97 22.97 22.97 22.97 0.0M
2023-03-13 23.30 23.30 23.30 23.30 0.0M
2023-03-10 23.25 23.25 23.25 23.25 0.0M
2023-03-09 23.78 23.78 23.78 23.78 0.0M
2023-03-08 23.78 23.83 23.78 23.82 0.0M
2023-03-07 24.08 24.08 24.08 24.08 0.0M
2023-03-06 24.08 24.08 24.08 24.08 0.0M
2023-03-03 23.74 23.74 23.74 23.74 0.0M
2023-03-02 23.43 23.43 23.43 23.43 0.0M
2023-03-01 23.71 23.71 23.71 23.71 0.0M
2023-02-28 23.64 23.64 23.64 23.64 0.0M
2023-02-27 23.71 23.71 23.71 23.71 0.0M
2023-02-24 23.83 23.83 23.83 23.83 0.0M
2023-02-22 23.85 23.85 23.83 23.83 0.0M
2023-02-21 24.07 24.07 24.07 24.07 0.0M
2023-02-17 24.10 24.10 24.10 24.10 0.0M
2023-02-16 24.54 24.54 24.54 24.54 0.0M
2023-02-15 24.26 24.26 24.26 24.26 0.0M
2023-02-14 24.37 24.37 24.37 24.37 0.0M
2023-02-13 24.11 24.11 24.11 24.11 0.0M
2023-02-10 24.10 24.10 24.10 24.10 0.0M
2023-02-09 24.43 24.43 24.43 24.43 0.0M
2023-02-08 24.49 24.49 24.44 24.44 0.0M
2023-02-07 24.24 24.29 24.16 24.16 0.0M
2023-02-06 24.31 24.34 24.22 24.34 0.0M
2023-02-03 24.41 24.41 24.41 24.41 0.0M
2023-02-02 24.31 24.41 24.31 24.41 0.0M
2023-02-01 24.02 24.02 24.02 24.02 0.0M
2023-01-31 23.86 23.86 23.81 23.81 0.0M
2023-01-30 23.92 23.92 23.92 23.92 0.0M
2023-01-27 23.95 23.95 23.95 23.95 0.0M
2023-01-26 23.87 23.87 23.87 23.87 0.0M
2023-01-25 23.78 23.78 23.78 23.78 0.0M
2023-01-24 23.83 23.83 23.83 23.83 0.0M
2023-01-23 23.59 23.59 23.59 23.59 0.0M
2023-01-20 23.33 23.33 23.32 23.32 0.0M
2023-01-19 23.36 23.36 23.36 23.36 0.0M
2023-01-18 23.70 23.70 23.70 23.70 0.0M
2023-01-17 23.61 23.61 23.61 23.61 0.0M
2023-01-16 23.65 23.65 23.65 23.65 0.0M
2023-01-12 23.55 23.55 23.55 23.55 0.0M
2023-01-11 23.23 23.23 23.23 23.23 0.0M
2023-01-10 23.06 23.06 23.06 23.06 0.0M
2023-01-09 23.10 23.10 23.10 23.10 0.0M
2023-01-06 22.67 22.67 22.66 22.66 0.0M
2023-01-04 22.74 22.78 22.73 22.78 0.0M
2023-01-03 22.77 22.77 22.63 22.63 0.0M
2023-01-02 22.79 22.79 22.79 22.79 0.0M