Amundi DAX 50 ESG UCITS ETF DR - EUR (C) (DAXESG)

DAXESG
🏛️ 德国 →
79.54
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
2022-12-30 50.83 50.83 50.51 50.55 0.0M
2022-12-29 50.45 51.10 50.45 51.10 0.0M
2022-12-28 50.82 50.88 50.56 50.56 0.0M
2022-12-27 51.00 51.00 50.80 50.80 0.0M
2022-12-23 50.59 50.76 50.52 50.62 0.0M
2022-12-22 51.22 51.22 50.43 50.47 0.0M
2022-12-21 50.61 51.17 50.61 51.17 0.0M
2022-12-20 50.18 50.50 50.18 50.50 0.0M
2022-12-19 50.64 50.64 50.52 50.52 0.0M
2022-12-16 50.89 50.89 50.30 50.44 0.0M
2022-12-15 52.35 52.35 51.06 51.06 0.0M
2022-12-14 52.57 52.60 52.42 52.60 0.0M
2022-12-13 52.27 52.77 52.27 52.77 0.0M
2022-12-12 52.26 52.26 52.01 52.01 0.0M
2022-12-09 52.03 52.29 52.03 52.29 0.0M
2022-12-08 51.99 52.02 51.67 51.91 0.0M
2022-12-07 52.12 52.24 51.89 51.92 0.0M
2022-12-06 52.57 52.63 52.18 52.20 0.0M
2022-12-05 52.79 52.79 52.69 52.79 0.0M
2022-12-02 52.61 52.99 52.51 52.98 0.0M
2022-12-01 53.20 53.20 52.64 52.94 0.0M
2022-11-30 52.62 52.62 52.47 52.47 0.0M
2022-11-29 52.50 52.53 52.30 52.30 0.0M
2022-11-28 52.68 52.68 52.49 52.49 0.0M
2022-11-25 52.96 52.97 52.82 52.92 0.0M
2022-11-24 52.62 53.07 52.62 52.97 0.0M
2022-11-23 52.50 52.50 52.32 52.45 0.0M
2022-11-22 52.11 52.45 52.11 52.45 0.0M
2022-11-21 52.30 52.43 52.10 52.43 0.0M
2022-11-18 52.07 52.60 52.07 52.53 0.0M
2022-11-17 52.40 52.40 51.81 51.99 0.0M
2022-11-16 52.36 52.37 51.86 51.93 0.0M
2022-11-15 52.61 52.71 52.15 52.71 0.0M
2022-11-14 52.24 52.34 52.12 52.34 0.0M
2022-11-11 51.65 52.06 51.65 51.99 0.0M
2022-11-10 49.38 51.51 49.38 51.51 0.0M
2022-11-09 49.57 49.65 49.37 49.63 0.0M
2022-11-08 48.98 49.79 48.98 49.79 0.0M
2022-11-07 48.61 49.30 48.61 49.26 0.0M
2022-11-04 47.77 48.75 47.77 48.72 0.0M
2022-11-03 47.61 47.61 47.38 47.48 0.0M
2022-11-02 48.50 48.50 48.10 48.10 0.0M
2022-11-01 48.65 48.78 48.48 48.48 0.0M
2022-10-31 48.29 48.29 48.19 48.19 0.0M
2022-10-28 47.77 48.19 47.58 48.13 0.0M
2022-10-27 48.08 48.21 47.70 48.21 0.0M
2022-10-26 47.60 48.13 47.60 48.13 0.0M
2022-10-25 47.26 47.55 46.80 47.55 0.0M
2022-10-24 46.96 47.22 46.96 47.15 0.0M
2022-10-21 46.11 46.52 45.78 46.44 0.0M
2022-10-20 46.20 46.67 46.20 46.67 0.0M
2022-10-19 46.74 46.74 46.41 46.41 0.0M
2022-10-18 46.59 46.79 46.54 46.54 0.0M
2022-10-17 45.60 46.22 45.60 46.22 0.0M
2022-10-14 45.82 45.94 45.30 45.30 0.0M
2022-10-13 44.16 45.03 43.80 45.03 0.0M
2022-10-12 44.49 44.63 44.38 44.43 0.0M
2022-10-11 44.48 44.62 44.29 44.62 0.0M
2022-10-10 44.51 45.18 44.51 44.90 0.0M
2022-10-07 45.31 45.50 44.79 44.79 0.0M
2022-10-06 46.08 46.08 45.48 45.55 0.0M
2022-10-05 46.07 46.07 45.83 45.95 0.0M
2022-10-04 45.28 46.35 45.28 46.35 0.0M
2022-10-03 43.82 44.77 43.82 44.77 0.0M
2022-09-30 43.90 44.26 43.84 44.26 0.0M
2022-09-29 44.12 44.12 43.54 43.76 0.0M
2022-09-28 44.04 44.44 43.76 44.44 0.0M
2022-09-27 45.08 45.08 44.32 44.32 0.0M
2022-09-26 44.86 44.86 44.70 44.70 0.0M
2022-09-23 45.76 45.76 44.49 44.82 0.0M
2022-09-22 45.85 46.42 45.85 45.89 0.0M
2022-09-21 45.98 46.74 45.98 46.74 0.0M
2022-09-20 47.09 47.09 46.53 46.68 0.0M
2022-09-19 46.48 47.19 46.44 46.95 0.0M
2022-09-16 46.97 46.97 46.75 46.79 0.0M
2022-09-15 48.16 48.16 47.58 47.67 0.0M
2022-09-14 48.90 48.90 47.75 47.80 0.0M
2022-09-13 49.42 49.64 48.39 48.39 0.0M
2022-09-12 48.52 49.34 48.52 49.28 0.0M
2022-09-09 47.54 48.22 47.54 48.13 0.0M
2022-09-08 47.68 47.68 46.86 47.35 0.0M
2022-09-07 46.90 47.41 46.90 47.41 0.0M
2022-09-06 47.02 47.38 47.02 47.28 0.0M
2022-09-05 46.73 47.02 46.67 47.02 0.0M
2022-09-02 46.95 47.93 46.92 47.93 0.0M
2022-09-01 46.97 46.97 46.42 46.66 0.0M
2022-08-31 47.81 47.81 47.25 47.25 0.0M
2022-08-30 47.49 48.25 47.49 47.54 0.0M
2022-08-29 47.00 47.31 46.90 47.31 0.0M
2022-08-26 48.80 48.80 48.40 48.50 0.0M
2022-08-25 48.79 48.79 48.41 48.55 0.0M
2022-08-24 48.14 48.37 48.06 48.37 0.0M
2022-08-23 48.19 48.52 48.19 48.28 0.0M
2022-08-22 49.35 49.42 48.34 48.52 0.0M
2022-08-19 49.83 49.91 49.56 49.58 0.0M
2022-08-18 49.97 50.30 49.97 50.17 0.0M
2022-08-17 51.03 51.03 49.86 49.86 0.0M
2022-08-16 50.82 50.97 50.67 50.97 0.0M
2022-08-15 50.91 50.91 50.55 50.79 0.0M
2022-08-12 50.37 50.64 50.37 50.64 0.0M
2022-08-11 50.47 50.48 50.31 50.32 0.0M
2022-08-10 49.45 50.34 49.45 50.34 0.0M
2022-08-09 50.29 50.29 49.74 49.74 0.0M
2022-08-08 50.49 50.52 50.24 50.40 0.0M
2022-08-05 50.39 50.39 49.91 50.19 0.0M
2022-08-04 50.28 50.72 50.28 50.46 0.0M
2022-08-03 49.42 50.11 49.42 50.11 0.0M
2022-08-02 49.49 49.63 49.24 49.61 0.0M
2022-08-01 49.79 49.97 49.79 49.90 0.0M
2022-07-29 49.18 49.75 49.18 49.75 0.0M
2022-07-28 48.72 49.00 48.72 49.00 0.0M
2022-07-27 48.40 48.47 48.30 48.47 0.0M
2022-07-26 48.65 48.65 48.20 48.25 0.0M
2022-07-25 48.77 49.14 48.66 48.75 0.0M
2022-07-22 48.78 49.08 48.78 49.02 0.0M
2022-07-21 48.92 49.11 48.52 49.03 0.0M
2022-07-20 49.17 49.17 48.89 49.16 0.0M
2022-07-19 47.60 49.07 47.60 49.04 0.0M
2022-07-18 47.49 47.98 47.49 47.70 0.0M
2022-07-15 46.38 47.49 46.38 47.49 0.0M
2022-07-14 47.04 47.04 46.04 46.15 0.0M
2022-07-13 47.26 47.26 47.05 47.05 0.0M
2022-07-12 47.11 47.62 46.95 47.62 0.0M
2022-07-11 47.55 47.86 47.50 47.50 0.0M
2022-07-08 47.50 48.17 47.50 48.17 0.0M
2022-07-07 47.17 47.67 47.17 47.62 0.0M
2022-07-06 46.77 46.77 46.50 46.69 0.0M
2022-07-05 47.62 47.62 46.03 46.14 0.0M
2022-07-04 47.70 47.70 47.32 47.32 0.0M
2022-07-01 47.00 47.61 47.00 47.61 0.0M
2022-06-30 47.46 47.48 46.92 47.48 0.0M
2022-06-29 48.60 48.60 48.11 48.40 0.0M
2022-06-28 49.30 49.54 49.11 49.11 0.0M
2022-06-27 49.07 49.46 49.01 49.01 0.0M
2022-06-24 48.05 48.68 48.05 48.68 0.0M
2022-06-23 48.63 48.63 47.82 47.82 0.0M
2022-06-22 48.55 48.89 48.41 48.89 0.0M
2022-06-21 49.55 49.91 49.41 49.41 0.0M
2022-06-20 49.03 49.43 49.00 49.43 0.0M
2022-06-17 48.69 49.09 48.63 48.76 0.0M
2022-06-16 49.94 49.94 48.43 48.43 0.0M
2022-06-15 50.11 50.41 49.99 50.36 0.0M
2022-06-14 50.36 50.36 49.50 49.50 0.0M
2022-06-13 50.51 50.51 49.72 49.92 0.0M
2022-06-10 52.27 52.27 51.02 51.02 0.0M
2022-06-09 53.24 53.30 52.73 52.73 0.0M
2022-06-08 54.03 54.03 53.49 53.63 0.0M
2022-06-07 54.14 54.15 53.72 54.15 0.0M
2022-06-06 54.26 54.46 54.24 54.40 0.0M
2022-06-03 54.22 54.22 53.82 53.84 0.0M
2022-06-02 53.62 53.91 53.55 53.91 0.0M
2022-06-01 53.97 53.97 53.47 53.47 0.0M
2022-05-31 53.94 53.94 53.59 53.59 0.0M
2022-05-30 54.18 54.18 54.13 54.16 0.0M
2022-05-27 53.09 53.78 53.09 53.78 0.0M
2022-05-26 52.20 52.87 52.20 52.87 0.0M
2022-05-25 52.17 52.22 51.81 52.02 0.0M
2022-05-24 52.23 52.53 51.86 51.86 0.0M
2022-05-23 52.60 52.78 52.40 52.78 0.0M
2022-05-20 51.96 52.47 51.96 52.04 0.0M
2022-05-19 51.28 51.52 50.71 51.52 0.0M
2022-05-18 52.77 52.77 52.06 52.06 0.0M
2022-05-17 52.44 52.82 52.44 52.82 0.0M
2022-05-16 52.18 52.18 51.81 52.02 0.0M
2022-05-13 51.14 52.23 51.14 52.23 0.0M
2022-05-12 50.41 51.20 50.41 51.16 0.0M
2022-05-11 50.57 51.49 50.56 51.49 0.0M
2022-05-10 50.33 51.00 50.33 50.43 0.0M
2022-05-09 50.60 50.96 49.81 49.81 0.0M
2022-05-06 51.52 51.52 50.68 50.75 0.0M
2022-05-05 53.40 53.40 51.86 51.86 0.0M
2022-05-04 52.50 52.51 52.28 52.28 0.0M
2022-05-03 52.43 52.63 52.05 52.40 0.0M
2022-05-02 52.81 52.81 52.23 52.25 0.0M
2022-04-29 53.02 53.15 52.74 52.92 0.0M
2022-04-28 52.32 52.73 52.02 52.44 0.0M
2022-04-27 51.73 52.07 51.39 51.79 0.0M
2022-04-26 53.12 53.12 51.71 51.71 0.0M
2022-04-25 52.50 52.66 52.27 52.43 0.0M
2022-04-22 54.01 54.01 53.20 53.20 0.0M
2022-04-21 54.16 54.83 54.16 54.51 0.0M
2022-04-20 53.35 54.05 53.35 54.05 0.0M
2022-04-19 53.46 53.46 52.90 53.38 0.0M
2022-04-14 53.06 53.29 52.96 53.29 0.0M
2022-04-13 52.99 52.99 52.76 52.94 0.0M
2022-04-12 52.56 53.26 52.56 53.08 0.0M
2022-04-11 53.55 53.76 53.55 53.56 0.0M
2022-04-08 53.81 53.89 53.69 53.89 0.0M
2022-04-07 53.24 53.55 53.01 53.01 0.0M
2022-04-06 54.05 54.12 52.80 53.06 0.0M
2022-04-05 54.43 54.71 54.13 54.27 0.0M
2022-04-04 54.80 54.80 54.07 54.43 0.0M
2022-04-01 54.16 54.30 54.16 54.26 0.0M
2022-03-31 55.24 55.24 54.03 54.03 0.0M
2022-03-30 55.29 55.29 54.74 54.86 0.0M
2022-03-29 54.85 55.76 54.85 55.74 0.0M
2022-03-28 54.37 54.85 54.26 54.26 0.0M
2022-03-25 53.86 54.13 53.77 53.79 0.0M
2022-03-24 53.92 53.92 53.60 53.78 0.0M
2022-03-23 54.63 54.84 53.79 53.79 0.0M
2022-03-22 54.21 54.66 54.21 54.63 0.0M
2022-03-21 54.26 54.36 54.00 54.00 0.0M
2022-03-18 54.24 54.39 53.57 54.39 0.0M
2022-03-17 54.82 54.82 53.89 54.29 0.0M
2022-03-16 53.68 54.71 53.67 54.52 0.0M
2022-03-15 52.28 52.72 51.77 52.72 0.0M
2022-03-14 52.26 53.00 52.26 52.54 0.0M
2022-03-11 51.14 52.44 51.03 51.42 0.0M
2022-03-10 51.68 51.68 50.45 50.68 0.0M
2022-03-09 49.83 51.99 49.83 51.99 0.0M
2022-03-08 47.73 49.21 47.73 48.26 0.0M
2022-03-07 47.15 49.47 46.95 48.17 0.0M
2022-03-04 50.92 50.92 49.12 49.12 0.0M
2022-03-03 52.86 52.86 51.57 51.57 0.0M
2022-03-02 51.88 52.89 51.88 52.57 0.0M
2022-03-01 54.32 54.32 52.33 52.33 0.0M
2022-02-28 53.48 54.08 53.00 54.08 0.0M
2022-02-25 53.26 54.66 52.95 54.66 0.0M
2022-02-24 53.35 53.53 52.44 52.64 0.0M
2022-02-23 55.72 56.16 55.20 55.21 0.0M
2022-02-22 54.35 56.04 54.35 55.36 0.0M
2022-02-21 57.56 57.56 55.79 55.98 0.0M
2022-02-18 57.92 57.92 56.98 56.98 0.0M
2022-02-17 58.43 58.43 57.76 57.76 0.0M
2022-02-16 58.45 58.51 58.20 58.29 0.0M
2022-02-15 57.20 58.49 57.20 58.46 0.0M
2022-02-14 57.09 57.33 56.49 57.33 0.0M
2022-02-11 58.55 58.71 58.28 58.50 0.0M
2022-02-10 59.01 59.01 58.65 58.73 0.0M
2022-02-09 58.11 58.72 58.11 58.69 0.0M
2022-02-08 57.59 57.94 57.49 57.69 0.0M
2022-02-07 57.70 57.77 57.17 57.75 0.0M
2022-02-04 58.62 58.62 57.20 57.32 0.0M
2022-02-03 59.08 59.08 58.26 58.26 0.0M
2022-02-02 59.21 59.33 59.02 59.02 0.0M
2022-02-01 59.02 59.18 58.95 59.07 0.0M
2022-01-31 58.56 58.68 58.12 58.51 0.0M
2022-01-28 58.20 58.20 57.50 57.90 0.0M
2022-01-27 57.46 58.69 57.46 58.69 0.0M
2022-01-26 57.67 58.45 57.67 58.35 0.0M
2022-01-25 56.95 57.24 56.58 57.04 0.0M
2022-01-24 58.40 58.46 56.59 56.59 0.0M
2022-01-21 59.17 59.17 58.25 58.65 0.0M
2022-01-20 59.70 60.00 59.32 60.00 0.0M
2022-01-19 58.94 59.78 58.94 59.56 0.0M
2022-01-18 59.72 59.72 59.18 59.41 0.0M
2022-01-17 60.03 60.18 60.03 60.18 0.0M
2022-01-14 59.99 60.11 59.86 59.86 0.0M
2022-01-13 60.10 60.44 60.10 60.36 0.0M
2022-01-12 60.36 60.37 60.10 60.29 0.0M
2022-01-11 59.90 60.10 59.90 60.08 0.0M
2022-01-10 60.34 60.34 59.23 59.35 0.0M
2022-01-07 60.23 60.49 59.93 60.11 0.0M
2022-01-06 60.54 60.64 60.45 60.45 0.0M
2022-01-05 60.80 61.28 60.77 61.28 0.0M
2022-01-04 60.25 60.82 60.25 60.69 0.0M
2022-01-03 59.96 60.20 59.96 60.18 0.0M