Amundi DAX 50 ESG II UCITS ETF (E909)

E909
🏛️ 德国 →
46.47
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 37.37 37.37 37.03 37.03 0.0M
2023-12-28 37.32 37.32 37.01 37.03 0.0M
2023-12-27 37.03 37.22 37.03 37.18 0.0M
2023-12-22 37.10 37.17 37.00 37.02 0.0M
2023-12-21 37.07 37.16 37.02 37.15 0.0M
2023-12-20 37.33 37.33 37.18 37.26 0.0M
2023-12-19 37.16 37.23 37.08 37.22 0.0M
2023-12-18 37.07 37.17 36.96 37.02 0.0M
2023-12-15 37.47 37.50 37.19 37.23 0.1M
2023-12-14 37.59 37.68 37.03 37.25 0.0M
2023-12-13 37.25 37.31 37.10 37.12 0.0M
2023-12-12 37.50 37.50 37.16 37.22 0.0M
2023-12-11 36.95 37.28 36.95 36.97 0.0M
2023-12-08 36.90 37.19 36.90 37.11 0.0M
2023-12-07 36.83 36.91 36.79 36.91 0.0M
2023-12-06 36.82 37.08 36.70 36.99 0.0M
2023-12-05 36.50 36.73 36.50 36.73 0.0M
2023-12-04 36.44 36.51 36.43 36.43 0.0M
2023-12-01 36.22 36.44 36.13 36.44 0.0M
2023-11-30 36.00 36.10 36.00 36.02 0.0M
2023-11-29 35.60 35.95 35.60 35.91 0.0M
2023-11-28 35.38 35.46 35.30 35.46 0.0M
2023-11-27 35.58 35.58 35.47 35.47 0.0M
2023-11-24 35.46 35.59 35.42 35.58 0.0M
2023-11-23 35.45 35.48 35.39 35.45 0.0M
2023-11-22 35.34 35.49 35.33 35.40 0.1M
2023-11-21 35.36 35.36 35.20 35.23 0.0M
2023-11-20 35.26 35.32 35.22 35.29 0.0M
2023-11-17 34.93 35.16 34.93 35.11 0.0M
2023-11-16 34.92 34.98 34.79 34.79 0.0M
2023-11-15 34.60 34.83 34.59 34.83 0.0M
2023-11-14 33.85 34.51 33.85 34.49 0.0M
2023-11-13 33.75 33.79 33.59 33.79 0.0M
2023-11-10 33.72 33.72 33.42 33.55 0.0M
2023-11-09 33.59 33.89 33.59 33.86 0.0M
2023-11-08 33.25 33.62 33.25 33.52 0.0M
2023-11-07 33.16 33.39 33.16 33.35 0.0M
2023-11-06 33.45 33.45 33.23 33.34 0.0M
2023-11-03 33.51 33.51 33.39 33.45 0.0M
2023-11-02 33.04 33.38 33.04 33.31 0.0M
2023-11-01 32.63 32.78 32.44 32.77 0.0M
2023-10-31 32.35 32.55 32.35 32.49 0.0M
2023-10-30 32.43 32.45 32.22 32.28 0.0M
2023-10-27 32.39 32.47 32.22 32.28 0.0M
2023-10-26 32.36 32.47 32.23 32.35 0.0M
2023-10-25 32.84 32.84 32.61 32.78 0.0M
2023-10-24 32.80 32.86 32.63 32.81 0.0M
2023-10-23 32.77 32.77 32.42 32.75 0.1M
2023-10-20 32.91 33.00 32.74 32.74 0.0M
2023-10-19 33.36 33.42 33.23 33.23 0.0M
2023-10-18 33.76 33.76 33.46 33.46 0.0M
2023-10-17 33.72 33.79 33.51 33.75 0.2M
2023-10-16 33.77 33.84 33.62 33.84 0.0M
2023-10-13 34.10 34.10 33.68 33.68 0.0M
2023-10-12 34.40 34.49 34.18 34.18 0.0M
2023-10-11 34.12 34.34 34.12 34.23 0.0M
2023-10-10 34.00 34.34 34.00 34.28 0.0M
2023-10-09 33.72 33.76 33.62 33.66 0.0M
2023-10-06 33.59 33.95 33.50 33.95 0.0M
2023-10-05 33.68 33.71 33.55 33.58 0.0M
2023-10-04 33.49 33.74 33.30 33.63 0.0M
2023-10-03 33.83 34.00 33.60 33.60 0.0M
2023-10-02 34.30 34.41 33.85 33.96 0.0M
2023-09-29 34.28 34.50 34.20 34.20 0.0M
2023-09-28 33.81 34.03 33.65 34.02 0.0M
2023-09-27 33.89 33.96 33.78 33.78 0.0M
2023-09-26 34.14 34.16 33.90 33.90 0.0M
2023-09-25 35.87 36.04 35.58 35.71 0.0M
2023-09-22 35.82 36.15 35.82 36.02 0.0M
2023-09-21 36.21 36.21 36.06 36.06 0.0M
2023-09-20 36.24 36.53 36.24 36.47 0.0M
2023-09-19 36.17 36.29 36.09 36.14 0.0M
2023-09-18 36.57 36.57 36.24 36.27 0.0M
2023-09-15 36.90 36.93 36.66 36.73 0.0M
2023-09-14 36.11 36.54 36.07 36.49 0.0M
2023-09-13 36.16 36.20 36.00 36.13 0.0M
2023-09-12 36.42 36.42 36.25 36.30 0.0M
2023-09-11 36.29 36.42 36.28 36.39 0.0M
2023-09-08 36.15 36.15 35.94 36.10 0.0M
2023-09-07 36.06 36.11 35.98 36.04 0.0M
2023-09-06 36.14 36.24 36.12 36.19 0.0M
2023-09-05 36.21 36.41 36.21 36.31 0.0M
2023-09-04 36.67 36.70 36.39 36.44 0.0M
2023-09-01 36.67 36.78 36.51 36.52 0.0M
2023-08-31 36.65 36.88 36.65 36.70 0.0M
2023-08-30 36.70 36.70 36.48 36.57 0.0M
2023-08-29 36.48 36.65 36.45 36.65 0.0M
2023-08-28 36.35 36.35 36.09 36.31 0.0M
2023-08-25 35.91 36.16 35.91 36.02 0.0M
2023-08-24 36.56 36.56 35.98 35.99 0.0M
2023-08-23 36.32 36.36 36.11 36.21 0.0M
2023-08-22 36.19 36.39 36.19 36.21 0.0M
2023-08-21 35.95 36.22 35.95 36.00 0.0M
2023-08-18 36.06 36.06 35.80 35.97 0.0M
2023-08-17 36.36 36.46 36.22 36.22 0.0M
2023-08-16 36.38 36.49 36.38 36.47 0.0M
2023-08-15 36.72 36.72 36.31 36.45 0.0M
2023-08-14 36.52 36.78 36.49 36.68 0.0M
2023-08-11 36.81 36.83 36.57 36.57 0.0M
2023-08-10 36.73 37.06 36.73 37.01 0.0M
2023-08-09 36.76 36.83 36.48 36.54 0.0M
2023-08-08 36.63 36.75 36.25 36.35 0.0M
2023-08-07 36.64 36.84 36.61 36.81 0.0M
2023-08-04 36.75 36.85 36.60 36.85 0.0M
2023-08-03 36.66 36.79 36.64 36.77 0.0M
2023-08-02 37.05 37.25 36.97 37.01 0.0M
2023-08-01 37.97 37.97 37.61 37.62 0.0M
2023-07-31 38.13 38.22 38.08 38.08 0.0M
2023-07-28 37.84 38.17 37.72 38.17 0.0M
2023-07-27 37.37 38.01 37.37 38.01 0.0M
2023-07-26 37.39 37.39 37.04 37.25 0.0M
2023-07-25 37.26 37.50 37.26 37.50 0.0M
2023-07-24 37.24 37.33 37.22 37.31 0.0M
2023-07-21 37.04 37.30 37.04 37.30 0.0M
2023-07-20 36.94 37.38 36.94 37.38 0.0M
2023-07-19 37.26 37.26 37.12 37.13 0.0M
2023-07-18 36.92 37.12 36.92 37.12 0.0M
2023-07-17 36.80 37.02 36.80 37.00 0.0M
2023-07-14 37.03 37.11 36.98 37.04 0.0M
2023-07-13 36.82 37.15 36.82 37.13 0.0M
2023-07-12 36.39 36.94 36.39 36.87 0.0M
2023-07-11 36.12 36.29 35.96 36.29 0.0M
2023-07-10 35.82 36.03 35.81 35.95 0.0M
2023-07-07 35.60 35.88 35.60 35.85 0.0M
2023-07-06 36.31 36.35 35.59 35.63 0.0M
2023-07-05 36.66 36.67 36.60 36.61 0.0M
2023-07-04 36.98 37.03 36.89 36.91 0.0M
2023-07-03 37.22 37.22 36.95 37.00 0.0M
2023-06-30 36.71 37.17 36.69 37.11 0.0M
2023-06-29 36.61 36.66 36.58 36.61 0.0M
2023-06-28 36.53 36.69 36.53 36.62 0.0M
2023-06-27 36.46 36.46 36.12 36.36 0.0M
2023-06-26 36.42 36.42 36.24 36.36 0.0M
2023-06-23 36.37 36.48 36.10 36.32 0.0M
2023-06-22 36.31 36.67 36.31 36.67 0.0M
2023-06-21 36.78 36.88 36.68 36.68 0.0M
2023-06-20 36.88 37.00 36.76 36.91 0.0M
2023-06-19 37.36 37.36 37.14 37.14 0.0M
2023-06-16 37.57 37.69 37.52 37.60 0.0M
2023-06-15 37.54 37.54 37.14 37.53 0.0M
2023-06-14 37.35 37.64 37.35 37.58 0.0M
2023-06-13 37.27 37.30 37.02 37.30 0.0M
2023-06-12 36.87 37.01 36.87 37.01 0.0M
2023-06-09 36.79 36.79 36.66 36.67 0.0M
2023-06-08 36.72 36.92 36.72 36.85 0.0M
2023-06-07 36.79 36.83 36.62 36.76 0.0M
2023-06-06 36.74 36.81 36.60 36.81 0.0M
2023-06-05 36.95 37.02 36.74 36.74 0.0M
2023-06-02 36.71 36.94 36.71 36.92 0.0M
2023-06-01 36.22 36.48 36.22 36.48 0.0M
2023-05-31 36.18 36.43 35.98 36.02 0.0M
2023-05-30 36.75 36.91 36.59 36.62 0.0M
2023-05-29 37.12 37.12 36.74 36.74 0.0M
2023-05-26 36.45 36.83 36.32 36.80 0.0M
2023-05-25 36.43 36.43 36.33 36.35 0.0M
2023-05-24 36.92 36.92 36.38 36.50 0.0M
2023-05-23 37.30 37.31 37.24 37.24 0.0M
2023-05-22 37.32 37.45 37.29 37.38 0.0M
2023-05-19 37.29 37.55 37.29 37.44 0.0M
2023-05-18 36.90 37.27 36.90 37.18 0.0M
2023-05-17 36.45 36.62 36.45 36.61 0.0M
2023-05-16 36.56 36.74 36.53 36.54 0.0M
2023-05-15 36.82 36.82 36.63 36.72 0.0M
2023-05-12 36.65 36.77 36.55 36.68 0.0M
2023-05-11 36.80 36.80 36.38 36.52 0.0M
2023-05-10 36.68 36.84 36.58 36.66 0.0M
2023-05-09 36.87 36.87 36.69 36.79 0.0M
2023-05-08 36.92 37.00 36.81 36.81 0.0M
2023-05-05 36.61 36.87 36.41 36.87 0.0M
2023-05-04 36.42 36.42 36.15 36.35 0.0M
2023-05-03 36.50 36.59 36.47 36.57 0.0M
2023-05-02 37.20 37.20 36.34 36.40 0.0M
2023-04-28 36.58 36.78 36.25 36.78 0.0M
2023-04-27 36.42 36.54 36.41 36.50 0.0M
2023-04-26 36.56 36.61 36.48 36.61 0.0M
2023-04-25 36.71 36.71 36.62 36.71 0.0M
2023-04-24 36.77 36.82 36.73 36.82 0.0M
2023-04-21 36.61 36.83 36.49 36.83 0.0M
2023-04-20 36.84 36.84 36.46 36.67 0.0M
2023-04-19 36.85 36.93 36.74 36.93 0.0M
2023-04-18 36.85 36.96 36.80 36.87 0.0M
2023-04-17 36.94 36.94 36.60 36.66 0.0M
2023-04-14 36.64 36.80 36.63 36.79 0.0M
2023-04-13 36.53 36.54 36.37 36.54 0.0M
2023-04-12 36.44 36.61 36.34 36.44 0.1M
2023-04-11 36.33 36.38 36.31 36.36 0.0M
2023-04-06 35.91 36.20 35.91 36.20 0.0M
2023-04-05 36.27 36.27 35.95 36.01 0.0M
2023-04-04 36.38 36.53 36.24 36.24 0.0M
2023-04-03 36.33 36.38 36.14 36.20 0.0M
2023-03-31 36.18 36.44 36.18 36.35 0.0M
2023-03-30 35.78 36.11 35.78 36.07 0.0M
2023-03-29 35.41 35.61 35.41 35.57 0.0M
2023-03-28 35.42 35.42 35.12 35.18 0.0M
2023-03-27 35.17 35.28 35.00 35.20 0.0M
2023-03-24 35.19 35.19 34.47 34.74 0.0M
2023-03-23 35.30 35.42 35.08 35.35 0.0M
2023-03-22 35.29 35.56 35.29 35.37 0.0M
2023-03-21 34.97 35.43 34.96 35.31 0.1M
2023-03-20 34.15 34.83 33.76 34.76 0.0M
2023-03-17 35.15 35.23 34.24 34.40 0.0M
2023-03-16 34.89 34.89 34.29 34.84 0.0M
2023-03-15 35.48 35.48 34.33 34.47 0.0M
2023-03-14 35.13 35.66 34.99 35.56 0.0M
2023-03-13 36.08 36.08 34.97 35.02 0.0M
2023-03-10 36.10 36.26 35.98 36.10 0.0M
2023-03-09 36.58 36.70 36.47 36.61 0.0M
2023-03-08 36.43 36.78 36.43 36.70 0.0M
2023-03-07 36.75 36.80 36.52 36.52 0.0M
2023-03-06 36.63 36.79 36.63 36.77 0.0M
2023-03-03 36.23 36.60 36.23 36.60 0.0M
2023-03-02 35.59 35.99 35.59 35.94 0.0M
2023-03-01 36.18 36.31 35.87 35.96 0.0M
2023-02-28 35.89 36.11 35.89 35.99 0.0M
2023-02-27 36.05 36.19 36.05 36.08 0.0M
2023-02-24 36.41 36.41 35.66 35.66 0.0M
2023-02-23 36.27 36.50 36.27 36.33 0.0M
2023-02-22 36.11 36.20 35.92 36.20 0.0M
2023-02-21 36.34 36.35 36.19 36.22 0.0M
2023-02-20 36.60 36.60 36.43 36.51 0.0M
2023-02-17 36.23 36.46 36.05 36.42 0.0M
2023-02-16 36.76 36.76 36.40 36.55 0.0M
2023-02-15 36.29 36.56 36.29 36.56 0.0M
2023-02-14 36.36 36.43 36.26 36.26 0.0M
2023-02-13 36.13 36.29 36.13 36.28 0.0M
2023-02-10 36.38 36.50 35.90 36.10 0.0M
2023-02-09 36.79 36.99 36.68 36.68 0.0M
2023-02-08 36.52 36.60 36.40 36.44 0.0M
2023-02-07 36.33 36.33 36.16 36.28 0.0M
2023-02-06 36.37 36.37 36.15 36.30 0.0M
2023-02-03 36.39 36.63 36.28 36.63 0.0M
2023-02-02 36.11 36.66 36.11 36.66 0.0M
2023-02-01 35.71 35.92 35.66 35.85 0.0M
2023-01-31 35.64 35.70 35.52 35.69 0.0M
2023-01-30 35.69 35.72 35.51 35.69 0.0M
2023-01-27 35.59 35.77 35.59 35.76 0.0M
2023-01-26 35.59 35.60 35.45 35.58 0.0M
2023-01-25 35.45 35.45 35.30 35.37 0.0M
2023-01-24 35.62 35.62 35.32 35.45 0.0M
2023-01-23 35.46 35.50 35.37 35.48 0.0M
2023-01-20 35.25 35.34 35.19 35.34 0.0M
2023-01-19 35.54 35.54 35.03 35.08 0.0M
2023-01-18 35.74 35.89 35.64 35.72 0.0M
2023-01-17 35.70 35.76 35.57 35.76 0.0M
2023-01-16 35.53 35.65 35.43 35.63 0.0M
2023-01-13 35.32 35.49 35.32 35.43 0.0M
2023-01-12 35.18 35.43 35.18 35.35 0.0M
2023-01-11 34.85 35.18 34.85 35.16 0.0M
2023-01-10 34.60 34.73 34.48 34.73 0.0M
2023-01-09 34.38 34.81 34.38 34.76 0.0M
2023-01-06 34.04 34.30 33.85 34.30 0.0M
2023-01-05 33.79 33.99 33.79 33.93 0.0M
2023-01-04 33.32 33.98 33.32 33.98 0.0M
2023-01-03 32.89 33.28 32.89 33.11 0.0M
2023-01-02 32.59 32.80 32.59 32.77 0.0M