Amundi Index Solutions - Amundi F.A.Z. 100 UCITS ETF EUR Distributing (C006)

C006
🏛️ 德国 →
35.96
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 25.15 25.19 25.05 25.05 0.0M
2022-12-29 25.04 25.31 25.00 25.26 0.0M
2022-12-28 25.18 25.23 25.07 25.07 0.0M
2022-12-27 25.37 25.39 25.18 25.18 0.0M
2022-12-23 25.19 25.27 25.09 25.19 0.0M
2022-12-22 25.49 25.49 25.12 25.12 0.0M
2022-12-21 25.17 25.46 25.17 25.44 0.0M
2022-12-20 24.92 25.04 24.92 25.00 0.0M
2022-12-19 25.09 25.15 25.01 25.07 0.0M
2022-12-16 25.22 25.22 25.00 25.03 0.0M
2022-12-15 25.80 25.80 25.23 25.23 0.0M
2022-12-14 25.93 25.99 25.90 25.99 0.0M
2022-12-13 25.78 26.06 25.78 26.06 0.0M
2022-12-12 25.70 25.71 25.64 25.67 0.0M
2022-12-09 25.70 26.08 25.70 25.81 0.0M
2022-12-08 25.67 25.68 25.50 25.63 0.0M
2022-12-07 25.72 25.82 25.64 25.65 0.0M
2022-12-06 25.97 25.97 25.76 25.81 0.0M
2022-12-05 26.08 26.10 26.02 26.02 0.0M
2022-12-02 26.07 26.21 26.00 26.18 0.0M
2022-12-01 26.26 26.26 26.04 26.11 0.0M
2022-11-30 25.89 25.94 25.81 25.94 0.0M
2022-11-29 25.81 25.84 25.75 25.75 0.0M
2022-11-28 25.84 25.91 25.76 25.82 0.0M
2022-11-25 25.98 26.01 25.95 26.00 0.0M
2022-11-24 25.84 26.06 25.84 26.01 0.0M
2022-11-23 25.78 25.81 25.69 25.78 0.0M
2022-11-22 25.52 25.82 25.52 25.78 0.0M
2022-11-21 25.80 25.80 25.68 25.75 0.0M
2022-11-18 25.65 25.89 25.65 25.85 0.0M
2022-11-17 25.71 25.71 25.49 25.57 0.0M
2022-11-16 25.76 25.76 25.48 25.53 0.0M
2022-11-15 25.87 25.87 25.62 25.85 0.0M
2022-11-14 25.74 25.77 25.59 25.77 0.0M
2022-11-11 25.42 25.57 25.42 25.57 0.0M
2022-11-10 24.31 25.28 24.31 25.28 0.0M
2022-11-09 24.41 24.44 24.33 24.42 0.0M
2022-11-08 24.13 24.52 24.13 24.52 0.0M
2022-11-07 23.90 24.27 23.90 24.19 0.0M
2022-11-04 23.51 23.95 23.51 23.95 0.0M
2022-11-03 23.41 23.41 23.24 23.37 0.0M
2022-11-02 23.96 23.96 23.70 23.70 0.0M
2022-11-01 23.99 24.04 23.86 23.86 0.0M
2022-10-31 23.68 23.73 23.68 23.73 0.0M
2022-10-28 23.59 23.65 23.49 23.65 0.0M
2022-10-27 23.72 23.76 23.51 23.75 0.0M
2022-10-26 23.50 23.79 23.50 23.79 0.0M
2022-10-25 23.32 23.55 23.14 23.55 0.0M
2022-10-24 23.12 23.20 22.86 23.19 0.0M
2022-10-21 22.65 22.90 22.49 22.84 0.0M
2022-10-20 22.84 22.90 22.76 22.90 0.0M
2022-10-19 23.07 23.07 22.84 22.84 0.0M
2022-10-18 23.13 23.13 23.00 23.00 0.0M
2022-10-17 22.50 22.85 22.39 22.80 0.0M
2022-10-14 22.56 22.56 22.34 22.39 0.0M
2022-10-13 21.78 22.23 21.78 22.23 0.0M
2022-10-12 21.93 22.00 21.92 21.92 0.0M
2022-10-11 22.03 22.03 21.90 22.00 0.0M
2022-10-10 21.95 22.31 21.95 22.16 0.0M
2022-10-07 22.45 22.53 22.17 22.17 0.0M
2022-10-06 22.84 22.84 22.50 22.54 0.0M
2022-10-05 22.93 22.93 22.52 22.61 0.0M
2022-10-04 22.41 22.94 22.41 22.92 0.0M
2022-10-03 21.68 22.16 21.68 22.11 0.0M
2022-09-30 21.76 21.96 21.67 21.90 0.0M
2022-09-29 21.92 21.92 21.59 21.66 0.0M
2022-09-28 21.83 22.07 21.58 22.07 0.0M
2022-09-27 22.41 22.41 21.97 21.97 0.0M
2022-09-26 22.08 22.36 22.08 22.17 0.0M
2022-09-23 22.66 22.66 22.04 22.18 0.0M
2022-09-22 22.74 23.04 22.73 22.73 0.0M
2022-09-21 22.75 23.19 22.75 23.19 0.0M
2022-09-20 23.49 23.49 23.05 23.08 0.0M
2022-09-19 23.27 23.42 23.10 23.34 0.0M
2022-09-16 23.51 23.51 23.22 23.31 0.0M
2022-09-15 23.97 23.97 23.70 23.71 0.0M
2022-09-14 24.08 24.08 23.85 23.85 0.0M
2022-09-13 24.69 24.78 24.16 24.16 0.0M
2022-09-12 24.41 24.64 24.41 24.64 0.0M
2022-09-09 23.76 24.17 23.76 24.12 0.0M
2022-09-08 23.73 23.76 23.49 23.68 0.0M
2022-09-07 23.33 23.76 23.33 23.70 0.0M
2022-09-06 23.67 23.69 23.48 23.62 0.0M
2022-09-05 23.30 23.53 23.30 23.48 0.0M
2022-09-02 23.68 24.00 23.52 24.00 0.0M
2022-09-01 23.61 23.61 23.29 23.34 0.0M
2022-08-31 24.08 24.08 23.78 23.78 0.0M
2022-08-30 23.92 24.24 23.92 23.94 0.0M
2022-08-29 23.74 23.90 23.64 23.85 0.0M
2022-08-26 24.65 24.65 23.92 23.92 0.0M
2022-08-25 24.63 24.63 24.51 24.51 0.0M
2022-08-24 24.36 24.47 24.24 24.47 0.0M
2022-08-23 24.48 24.52 24.39 24.39 0.0M
2022-08-22 24.89 25.06 24.47 24.49 0.0M
2022-08-19 25.22 25.24 25.10 25.11 0.0M
2022-08-18 25.32 25.47 25.32 25.40 0.0M
2022-08-17 25.79 25.79 25.31 25.31 0.0M
2022-08-16 25.84 25.99 25.80 25.88 0.0M
2022-08-15 25.94 25.94 25.69 25.71 0.0M
2022-08-12 25.60 25.76 25.60 25.76 0.0M
2022-08-11 25.78 25.78 25.63 25.65 0.0M
2022-08-10 25.17 25.75 25.17 25.64 0.0M
2022-08-09 25.64 25.64 25.33 25.37 0.0M
2022-08-08 25.94 25.94 25.67 25.70 0.0M
2022-08-05 25.86 25.86 25.58 25.58 0.0M
2022-08-04 25.70 25.97 25.70 25.80 0.0M
2022-08-03 25.23 25.64 25.23 25.64 0.0M
2022-08-02 25.33 25.33 25.12 25.32 0.0M
2022-08-01 25.33 25.50 25.31 25.34 0.0M
2022-07-29 25.01 25.27 25.01 25.27 0.0M
2022-07-28 24.66 24.86 24.66 24.86 0.0M
2022-07-27 24.48 24.60 24.47 24.54 0.0M
2022-07-26 24.58 24.58 24.38 24.38 0.0M
2022-07-25 24.70 24.89 24.62 24.65 0.0M
2022-07-22 24.54 24.83 24.54 24.72 0.0M
2022-07-21 24.82 24.82 24.51 24.78 0.0M
2022-07-20 24.91 24.96 24.74 24.85 0.0M
2022-07-19 24.00 24.90 24.00 24.84 0.0M
2022-07-18 24.16 24.28 24.16 24.21 0.0M
2022-07-15 23.53 23.97 23.53 23.95 0.0M
2022-07-14 23.81 23.81 23.33 23.40 0.0M
2022-07-13 24.04 24.04 23.70 23.84 0.0M
2022-07-12 23.92 24.11 23.81 24.11 0.0M
2022-07-11 24.15 24.31 24.10 24.10 0.0M
2022-07-08 23.98 24.47 23.98 24.47 0.0M
2022-07-07 23.80 24.15 23.72 24.11 0.0M
2022-07-06 23.56 23.59 23.38 23.48 0.0M
2022-07-05 24.66 24.66 23.92 23.92 0.0M
2022-07-04 24.91 24.91 24.55 24.55 0.0M
2022-07-01 24.33 24.70 24.33 24.70 0.0M
2022-06-30 24.56 24.58 24.29 24.58 0.0M
2022-06-29 25.18 25.18 24.93 25.07 0.0M
2022-06-28 25.50 25.70 25.40 25.44 0.0M
2022-06-27 25.35 25.63 25.35 25.45 0.0M
2022-06-24 24.89 25.23 24.89 25.23 0.0M
2022-06-23 25.23 25.23 24.82 24.82 0.0M
2022-06-22 25.29 25.43 25.09 25.40 0.0M
2022-06-21 25.60 25.90 25.60 25.64 0.0M
2022-06-20 25.48 25.62 25.33 25.62 0.0M
2022-06-17 25.24 25.47 25.14 25.33 0.0M
2022-06-16 26.03 26.03 25.07 25.12 0.0M
2022-06-15 26.07 26.14 25.95 26.06 0.0M
2022-06-14 26.15 26.15 25.67 25.68 0.0M
2022-06-13 26.23 26.37 25.80 25.94 0.0M
2022-06-10 27.24 27.24 26.59 26.59 0.0M
2022-06-09 27.67 27.79 27.46 27.49 0.0M
2022-06-08 28.20 28.20 27.88 27.97 0.0M
2022-06-07 28.14 28.26 28.05 28.23 0.0M
2022-06-06 28.46 28.46 28.31 28.42 0.0M
2022-06-03 28.30 28.30 28.08 28.08 0.0M
2022-06-02 28.12 28.13 28.01 28.13 0.0M
2022-06-01 28.24 28.24 27.90 27.90 0.0M
2022-05-31 28.22 28.22 28.01 28.01 0.0M
2022-05-30 28.28 28.38 28.25 28.33 0.0M
2022-05-27 27.72 28.07 27.72 28.07 0.0M
2022-05-26 27.46 27.77 27.44 27.77 0.0M
2022-05-25 27.51 27.51 27.23 27.40 0.0M
2022-05-24 27.29 27.59 27.24 27.24 0.0M
2022-05-23 27.50 27.72 27.50 27.70 0.0M
2022-05-20 27.44 27.69 27.29 27.31 0.0M
2022-05-19 26.85 27.19 26.72 27.14 0.0M
2022-05-18 27.78 27.78 27.40 27.40 0.0M
2022-05-17 27.49 27.90 27.49 27.75 0.0M
2022-05-16 27.41 27.41 27.10 27.15 0.0M
2022-05-13 27.03 27.34 27.03 27.34 0.0M
2022-05-12 26.41 26.93 26.40 26.80 0.0M
2022-05-11 26.42 26.97 26.42 26.94 0.0M
2022-05-10 26.35 26.52 26.32 26.32 0.0M
2022-05-09 26.53 26.61 26.01 26.01 0.0M
2022-05-06 26.86 26.88 26.50 26.64 0.0M
2022-05-05 28.01 28.01 27.04 27.04 0.0M
2022-05-04 27.47 27.51 27.34 27.34 0.0M
2022-05-03 27.37 27.41 27.28 27.40 0.0M
2022-05-02 27.39 27.42 26.99 27.17 0.0M
2022-04-29 27.51 27.68 27.43 27.53 0.0M
2022-04-28 27.04 27.39 27.04 27.28 0.0M
2022-04-27 26.90 26.92 26.84 26.88 0.0M
2022-04-26 27.48 27.48 26.81 26.81 0.0M
2022-04-25 27.26 27.35 27.11 27.20 0.0M
2022-04-22 27.96 27.96 27.62 27.62 0.0M
2022-04-21 27.96 28.43 27.96 28.26 0.0M
2022-04-20 27.70 28.03 27.70 28.03 0.0M
2022-04-19 27.60 27.68 27.35 27.66 0.0M
2022-04-14 27.49 27.66 27.49 27.61 0.0M
2022-04-13 27.26 27.47 27.26 27.47 0.0M
2022-04-12 27.21 27.44 27.10 27.44 0.0M
2022-04-11 27.60 27.77 27.54 27.58 0.0M
2022-04-08 27.84 27.87 27.75 27.82 0.0M
2022-04-07 27.65 27.76 27.44 27.44 0.0M
2022-04-06 28.13 28.14 27.45 27.55 0.0M
2022-04-05 28.39 28.39 28.17 28.17 0.0M
2022-04-04 28.44 28.44 28.13 28.38 0.0M
2022-04-01 28.16 28.31 28.03 28.16 0.0M
2022-03-31 28.59 28.59 28.08 28.08 0.0M
2022-03-30 28.66 28.70 28.47 28.53 0.0M
2022-03-29 28.54 28.91 28.54 28.91 0.0M
2022-03-28 28.25 28.58 28.25 28.25 0.0M
2022-03-25 28.14 28.25 27.95 27.98 0.0M
2022-03-24 28.20 28.20 28.03 28.03 0.0M
2022-03-23 28.50 28.64 28.12 28.14 0.0M
2022-03-22 28.35 28.57 28.35 28.57 0.0M
2022-03-21 28.35 28.47 28.24 28.24 0.0M
2022-03-18 28.23 28.45 27.98 28.45 0.0M
2022-03-17 28.65 28.65 28.10 28.31 0.0M
2022-03-16 27.93 28.41 27.84 28.34 0.0M
2022-03-15 27.12 27.37 26.72 27.37 0.0M
2022-03-14 27.27 27.47 27.14 27.30 0.0M
2022-03-11 26.36 27.27 26.36 26.68 0.0M
2022-03-10 26.89 26.89 26.23 26.23 0.0M
2022-03-09 25.77 27.08 25.77 27.08 0.0M
2022-03-08 24.89 25.50 24.87 25.03 0.0M
2022-03-07 24.48 25.53 24.38 25.02 0.0M
2022-03-04 26.40 26.40 25.52 25.52 0.0M
2022-03-03 27.35 27.55 26.79 26.79 0.0M
2022-03-02 27.04 27.56 26.89 27.51 0.0M
2022-03-01 28.33 28.34 27.36 27.36 0.0M
2022-02-28 28.05 28.35 27.80 28.35 0.0M
2022-02-25 27.82 28.55 27.64 28.54 0.0M
2022-02-24 27.49 27.90 27.17 27.56 0.0M
2022-02-23 29.06 29.12 28.69 28.69 0.0M
2022-02-22 28.36 29.04 28.14 28.86 0.0M
2022-02-21 29.96 29.96 28.78 29.03 0.0M
2022-02-18 30.14 30.14 29.66 29.66 0.0M
2022-02-17 30.52 30.52 30.10 30.12 0.0M
2022-02-16 30.41 30.49 30.37 30.37 0.0M
2022-02-15 29.74 30.39 29.74 30.39 0.0M
2022-02-14 29.67 29.70 29.19 29.70 0.0M
2022-02-11 30.36 30.48 30.36 30.36 0.0M
2022-02-10 30.77 30.77 30.35 30.44 0.1M
2022-02-09 30.32 30.58 30.25 30.56 0.0M
2022-02-08 29.98 30.00 29.89 30.00 0.0M
2022-02-07 30.01 30.08 29.90 29.97 0.0M
2022-02-04 30.45 30.45 29.70 29.80 0.0M
2022-02-03 30.54 30.54 30.22 30.22 0.0M
2022-02-02 30.62 30.78 30.60 30.60 0.0M
2022-02-01 30.70 30.70 30.52 30.56 0.0M
2022-01-31 30.29 30.46 30.16 30.35 0.0M
2022-01-28 30.25 30.25 29.69 30.03 0.0M
2022-01-27 29.85 30.46 29.85 30.41 0.0M
2022-01-26 30.00 30.35 30.00 30.30 0.0M
2022-01-25 29.65 29.67 29.38 29.59 0.0M
2022-01-24 30.44 30.45 29.24 29.34 0.0M
2022-01-21 30.77 30.77 30.27 30.53 0.0M
2022-01-20 31.12 31.22 31.08 31.22 0.0M
2022-01-19 30.74 31.18 30.74 31.04 0.0M
2022-01-18 31.22 31.22 30.98 31.09 0.0M
2022-01-17 31.57 31.57 31.40 31.46 0.0M
2022-01-14 31.55 31.55 31.35 31.37 0.0M
2022-01-13 31.63 31.70 31.50 31.62 0.0M
2022-01-12 31.83 31.83 31.56 31.63 0.0M
2022-01-11 31.40 31.51 31.40 31.50 0.0M
2022-01-10 31.76 31.76 31.13 31.13 0.0M
2022-01-07 31.75 31.75 31.49 31.52 0.0M
2022-01-06 31.86 31.86 31.66 31.66 0.0M
2022-01-05 32.09 32.16 31.90 32.10 0.0M
2022-01-04 31.99 32.07 31.85 31.96 0.0M
2022-01-03 31.75 31.90 31.67 31.76 0.0M