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
2024-12-30 41.52 41.76 41.52 41.61 0.0M
2024-12-27 41.69 41.74 41.41 41.41 0.0M
2024-12-23 41.49 41.79 41.42 41.79 0.0M
2024-12-20 41.46 41.87 41.14 41.87 0.0M
2024-12-19 41.84 41.96 41.42 41.42 0.0M
2024-12-18 42.45 42.47 42.06 42.06 0.0M
2024-12-17 42.38 42.58 42.11 42.39 0.0M
2024-12-16 43.00 43.00 42.28 42.28 0.0M
2024-12-13 42.85 43.04 42.69 43.04 0.0M
2024-12-12 42.90 42.90 42.43 42.43 0.0M
2024-12-11 42.53 42.81 42.53 42.55 0.0M
2024-12-10 42.59 42.89 42.56 42.89 0.0M
2024-12-09 42.81 42.97 42.65 42.97 0.0M
2024-12-06 42.66 42.80 42.36 42.36 0.0M
2024-12-05 42.34 42.87 42.32 42.87 0.0M
2024-12-04 42.12 42.31 41.92 41.92 0.0M
2024-12-03 41.82 42.26 41.75 42.26 0.0M
2024-12-02 41.14 42.08 41.09 42.08 0.0M
2024-11-29 40.78 41.17 40.77 41.12 0.0M
2024-11-28 40.79 40.83 40.54 40.54 0.0M
2024-11-27 40.60 40.63 40.45 40.58 0.0M
2024-11-26 40.63 40.82 40.36 40.36 0.0M
2024-11-25 40.89 40.91 40.65 40.89 0.0M
2024-11-22 40.31 40.53 39.88 40.25 0.0M
2024-11-21 39.92 39.97 39.73 39.80 0.0M
2024-11-20 40.24 40.24 39.83 40.12 0.0M
2024-11-19 40.34 40.34 39.57 40.23 0.0M
2024-11-18 40.47 40.60 40.21 40.60 0.0M
2024-11-15 40.26 40.72 40.26 40.72 0.0M
2024-11-14 39.99 40.74 39.99 40.74 0.0M
2024-11-13 39.95 40.09 39.54 40.09 0.0M
2024-11-12 40.37 40.50 39.64 39.64 0.0M
2024-11-11 40.59 40.89 40.43 40.43 0.0M
2024-11-08 40.53 40.53 40.15 40.47 0.0M
2024-11-07 40.13 40.68 40.13 40.58 0.0M
2024-11-06 40.60 41.01 39.97 39.97 0.0M
2024-11-05 40.33 40.71 40.33 40.71 0.0M
2024-11-04 40.46 40.58 40.35 40.58 0.0M
2024-11-01 40.24 40.78 40.18 40.78 0.0M
2024-10-31 40.08 40.27 39.80 39.80 0.0M
2024-10-30 40.80 40.80 40.48 40.78 0.0M
2024-10-29 41.35 41.35 40.92 40.92 0.0M
2024-10-28 41.20 41.22 40.97 41.17 0.0M
2024-10-25 40.94 41.21 40.92 41.21 0.0M
2024-10-24 40.94 41.21 40.79 40.79 0.0M
2024-10-23 41.01 41.04 40.87 41.04 0.0M
2024-10-22 41.26 41.26 40.87 41.18 0.0M
2024-10-21 41.53 41.57 41.19 41.38 0.0M
2024-10-18 41.53 41.83 41.33 41.65 0.0M
2024-10-17 41.28 41.60 41.25 41.25 0.0M
2024-10-16 41.38 41.47 41.24 41.47 0.0M
2024-10-15 41.59 41.63 41.48 41.63 0.0M
2024-10-14 41.32 41.61 41.24 41.61 0.0M
2024-10-11 40.97 41.18 40.96 41.00 0.0M
2024-10-10 41.04 41.12 40.73 40.73 0.0M
2024-10-09 40.52 41.17 40.52 41.17 0.0M
2024-10-08 40.26 40.68 40.26 40.68 0.0M
2024-10-07 40.82 40.82 40.45 40.45 0.0M
2024-10-04 40.42 40.78 40.42 40.71 0.0M
2024-10-03 40.64 40.64 40.34 40.40 0.0M
2024-10-02 40.82 40.93 40.60 40.93 0.0M
2024-10-01 41.29 41.29 40.80 40.97 0.0M
2024-09-30 41.34 41.35 41.14 41.16 0.0M
2024-09-27 40.96 41.72 40.96 41.72 0.0M
2024-09-26 40.56 40.82 40.56 40.82 0.0M
2024-09-25 40.02 40.36 40.02 40.36 0.0M
2024-09-24 40.28 40.28 40.07 40.23 0.0M
2024-09-23 39.80 39.91 39.63 39.90 0.0M
2024-09-20 40.06 40.06 39.67 39.67 0.0M
2024-09-19 40.26 40.56 40.26 40.56 0.0M
2024-09-18 39.89 40.05 39.84 40.05 0.0M
2024-09-17 39.71 40.05 39.70 40.05 0.0M
2024-09-16 39.57 39.59 39.48 39.56 0.0M
2024-09-13 39.34 39.73 39.34 39.65 0.0M
2024-09-12 39.30 39.30 39.14 39.19 0.0M
2024-09-11 38.95 38.98 38.68 38.85 0.0M
2024-09-10 39.14 39.19 38.75 38.99 0.0M
2024-09-09 39.17 39.29 39.17 39.27 0.0M
2024-09-06 39.51 39.51 38.78 38.78 0.0M
2024-09-05 39.55 39.80 39.55 39.65 0.0M
2024-09-04 39.53 39.77 39.53 39.77 0.0M
2024-09-03 40.40 40.40 39.84 40.00 0.0M
2024-09-02 40.23 40.40 39.90 40.40 0.0M
2024-08-30 40.14 40.29 40.14 40.20 0.0M
2024-08-29 39.95 40.17 39.95 40.17 0.0M
2024-08-28 39.80 39.97 39.80 39.93 0.0M
2024-08-27 39.57 39.90 39.56 39.90 0.0M
2024-08-26 39.44 39.51 39.44 39.51 0.0M
2024-08-23 39.31 39.54 39.28 39.51 0.0M
2024-08-22 39.12 39.24 38.98 38.98 0.0M
2024-08-21 38.84 39.08 38.84 38.86 0.0M
2024-08-20 39.07 39.10 38.89 38.99 0.0M
2024-08-19 38.72 38.98 38.68 38.74 0.0M
2024-08-16 38.58 38.70 38.51 38.51 0.0M
2024-08-15 38.05 38.48 37.94 38.41 0.0M
2024-08-14 37.76 37.85 37.63 37.63 0.0M
2024-08-13 37.57 37.57 37.38 37.40 0.0M
2024-08-12 37.62 37.62 37.39 37.39 0.0M
2024-08-09 37.33 37.57 37.31 37.42 0.0M
2024-08-08 37.09 37.32 36.98 37.32 0.0M
2024-08-07 36.92 37.41 36.86 37.41 0.0M
2024-08-06 36.98 37.07 36.51 36.51 0.0M
2024-08-05 36.68 36.96 36.16 36.96 0.0M
2024-08-02 38.11 38.11 37.48 37.62 0.0M
2024-08-01 39.05 39.05 38.36 38.37 0.0M
2024-07-31 39.25 39.30 39.14 39.16 0.0M
2024-07-30 39.38 39.38 39.00 39.28 0.0M
2024-07-29 40.58 40.58 40.12 40.13 0.0M
2024-07-26 39.98 40.33 39.98 40.30 0.0M
2024-07-25 39.88 40.26 39.67 40.26 0.0M
2024-07-24 40.28 40.35 40.22 40.24 0.0M
2024-07-23 40.87 40.87 40.49 40.83 0.0M
2024-07-22 40.23 40.77 40.23 40.77 0.0M
2024-07-19 40.33 40.33 40.15 40.21 0.0M
2024-07-18 40.72 40.93 40.68 40.83 0.0M
2024-07-17 40.63 40.73 40.53 40.65 0.0M
2024-07-16 40.64 40.75 40.64 40.75 0.0M
2024-07-15 41.27 41.27 40.90 41.11 0.0M
2024-07-12 40.89 41.49 40.82 41.49 0.0M
2024-07-11 40.64 40.99 40.56 40.99 0.0M
2024-07-10 40.28 40.56 40.28 40.56 0.0M
2024-07-09 40.43 40.43 40.12 40.28 0.0M
2024-07-08 40.53 40.80 40.40 40.40 0.0M
2024-07-05 40.60 40.86 40.48 40.51 0.0M
2024-07-04 40.44 40.51 40.30 40.30 0.0M
2024-07-03 40.16 40.37 40.08 40.35 0.0M
2024-07-02 40.14 40.14 39.77 40.13 0.0M
2024-07-01 40.65 40.65 40.23 40.51 0.0M
2024-06-28 40.30 40.38 40.11 40.16 0.0M
2024-06-27 40.06 40.17 39.86 39.86 0.0M
2024-06-26 40.19 40.29 39.93 40.02 0.0M
2024-06-25 40.00 40.09 39.81 39.81 0.0M
2024-06-24 39.85 40.20 39.77 39.98 0.0M
2024-06-21 39.85 39.85 39.69 39.69 0.0M
2024-06-20 39.72 40.17 39.72 40.17 0.0M
2024-06-19 39.72 39.78 39.57 39.69 0.0M
2024-06-18 40.00 40.00 39.73 39.77 0.0M
2024-06-17 39.80 39.80 39.53 39.69 0.0M
2024-06-14 40.21 40.21 39.51 39.84 0.0M
2024-06-13 40.78 40.78 39.93 39.93 0.0M
2024-06-12 40.55 40.94 40.55 40.71 0.0M
2024-06-11 40.77 40.77 40.39 40.51 0.0M
2024-06-10 40.55 40.87 40.55 40.87 0.0M
2024-06-07 40.93 40.93 40.62 40.77 0.0M
2024-06-06 40.94 41.07 40.71 40.71 0.0M
2024-06-05 40.72 40.99 40.65 40.99 0.0M
2024-06-04 40.82 40.82 40.44 40.50 0.0M
2024-06-03 41.30 41.30 40.92 41.13 0.0M
2024-05-31 40.62 40.72 40.60 40.69 0.0M
2024-05-30 40.20 40.66 40.20 40.66 0.0M
2024-05-29 40.80 40.80 40.30 40.30 0.0M
2024-05-28 41.22 41.22 40.80 40.80 0.0M
2024-05-27 40.97 41.07 40.86 40.86 0.0M
2024-05-24 40.52 41.09 40.52 41.09 0.0M
2024-05-23 41.06 41.06 40.64 40.64 0.0M
2024-05-22 40.89 40.94 40.83 40.94 0.0M
2024-05-21 41.10 41.10 40.87 41.10 0.0M
2024-05-20 41.19 41.22 41.11 41.15 0.0M
2024-05-17 41.13 41.15 41.04 41.14 0.0M
2024-05-16 41.42 41.43 41.11 41.11 0.0M
2024-05-15 41.26 41.63 41.20 41.63 0.0M
2024-05-14 40.98 41.06 40.98 41.02 0.0M
2024-05-13 41.29 41.29 41.00 41.06 0.0M
2024-05-10 41.04 41.15 41.01 41.05 0.0M
2024-05-09 40.56 40.85 40.56 40.85 0.0M
2024-05-08 40.53 40.53 40.37 40.50 0.0M
2024-05-07 40.13 40.40 39.96 40.40 0.0M
2024-05-06 39.43 39.92 39.43 39.92 0.0M
2024-05-03 39.46 39.73 39.43 39.48 0.0M
2024-05-02 39.51 39.51 39.32 39.34 0.0M
2024-04-30 39.81 39.81 39.39 39.56 0.0M
2024-04-29 39.98 39.98 39.80 39.84 0.0M
2024-04-26 39.59 40.06 39.59 40.06 0.0M
2024-04-25 39.49 39.49 39.27 39.32 0.0M
2024-04-24 39.83 39.83 39.36 39.36 0.0M
2024-04-23 39.50 39.89 39.50 39.89 0.0M
2024-04-22 39.26 39.26 38.99 38.99 0.0M
2024-04-19 38.86 38.94 38.70 38.74 0.0M
2024-04-18 39.01 39.31 38.90 39.31 0.0M
2024-04-17 38.96 39.20 38.91 38.91 0.0M
2024-04-16 39.01 39.13 38.84 38.84 0.0M
2024-04-15 39.56 39.86 39.40 39.48 0.0M
2024-04-12 39.76 39.76 39.17 39.27 0.0M
2024-04-11 39.74 39.74 39.26 39.40 0.0M
2024-04-10 40.03 40.11 39.63 39.77 0.0M
2024-04-09 39.95 39.96 39.69 39.74 0.0M
2024-04-08 39.81 40.09 39.81 40.05 0.1M
2024-04-05 39.74 39.75 39.63 39.75 0.0M
2024-04-04 40.18 40.31 40.18 40.31 0.0M
2024-04-03 40.36 40.36 40.06 40.13 0.0M
2024-04-02 41.00 41.00 40.00 40.03 0.0M
2024-03-28 40.36 40.43 40.31 40.43 0.0M
2024-03-27 40.11 40.34 40.11 40.29 0.0M
2024-03-26 39.89 40.12 39.89 40.07 0.0M
2024-03-25 39.78 39.89 39.66 39.89 0.0M
2024-03-22 39.62 39.77 39.62 39.70 0.0M
2024-03-21 39.87 39.87 39.53 39.75 0.0M
2024-03-20 39.39 39.46 39.32 39.37 0.0M
2024-03-19 39.15 39.47 39.15 39.47 0.0M
2024-03-18 39.11 39.34 39.11 39.18 0.0M
2024-03-15 39.39 39.47 39.23 39.23 0.0M
2024-03-14 39.51 39.51 39.27 39.40 0.0M
2024-03-13 39.59 39.59 39.41 39.44 0.0M
2024-03-12 39.09 39.55 39.09 39.54 0.0M
2024-03-11 38.88 38.96 38.77 38.96 0.0M
2024-03-08 39.11 39.15 39.02 39.14 0.0M
2024-03-07 38.71 39.15 38.71 39.10 0.0M
2024-03-06 38.86 38.95 38.79 38.91 0.0M
2024-03-05 38.79 38.87 38.62 38.82 0.0M
2024-03-04 39.08 39.08 38.80 38.91 0.0M
2024-03-01 39.15 39.15 38.98 39.00 0.0M
2024-02-29 38.78 38.92 38.78 38.87 0.0M
2024-02-28 38.71 38.71 38.58 38.62 0.0M
2024-02-27 38.39 38.67 38.39 38.67 0.0M
2024-02-26 38.42 38.42 38.30 38.35 0.0M
2024-02-23 38.38 38.40 38.31 38.35 0.0M
2024-02-22 38.03 38.33 38.03 38.33 0.0M
2024-02-21 37.70 37.78 37.70 37.74 0.0M
2024-02-20 37.67 37.67 37.49 37.61 0.0M
2024-02-19 37.60 37.72 37.57 37.67 0.0M
2024-02-16 37.70 37.88 37.64 37.79 0.0M
2024-02-15 37.51 37.61 37.45 37.59 0.0M
2024-02-14 37.16 37.28 37.16 37.26 0.0M
2024-02-13 37.40 37.40 37.09 37.10 0.0M
2024-02-12 37.28 37.50 37.28 37.50 0.0M
2024-02-09 37.35 37.35 37.13 37.13 0.0M
2024-02-08 37.16 37.29 37.16 37.29 0.0M
2024-02-07 37.36 37.36 37.08 37.09 0.0M
2024-02-06 37.27 37.48 37.08 37.48 0.0M
2024-02-05 37.26 37.32 37.10 37.16 0.0M
2024-02-02 37.43 37.47 37.19 37.28 0.0M
2024-02-01 37.13 37.18 37.04 37.15 0.0M
2024-01-31 37.28 37.31 37.17 37.21 0.0M
2024-01-30 37.29 37.29 37.16 37.23 0.0M
2024-01-29 37.07 37.20 37.03 37.20 0.0M
2024-01-26 36.92 37.27 36.88 37.27 0.0M
2024-01-25 36.77 36.92 36.61 36.92 0.0M
2024-01-24 36.62 36.93 36.62 36.92 0.0M
2024-01-23 36.58 36.58 36.39 36.39 0.0M
2024-01-22 36.40 36.54 36.32 36.42 0.0M
2024-01-19 36.45 36.45 36.13 36.13 0.0M
2024-01-18 36.03 36.28 35.97 36.28 0.0M
2024-01-17 35.91 35.95 35.80 35.91 0.0M
2024-01-16 36.17 36.35 36.17 36.28 0.0M
2024-01-15 36.76 36.76 36.47 36.47 0.0M
2024-01-12 36.66 36.74 36.59 36.69 0.0M
2024-01-11 36.98 36.99 36.50 36.50 0.0M
2024-01-10 36.89 36.90 36.76 36.79 0.0M
2024-01-09 36.89 36.89 36.69 36.82 0.0M
2024-01-08 36.65 36.92 36.59 36.92 0.0M
2024-01-05 36.49 36.79 36.36 36.71 0.0M
2024-01-04 36.62 36.76 36.49 36.76 0.0M
2024-01-03 37.23 37.23 36.55 36.60 0.0M
2024-01-02 37.47 37.51 36.98 37.22 0.0M