Amundi Index Solutions - Amundi FTSE EPRA Europe Real Estate UCITS ETF D (MEH)

MEH
🏛️ 德国 →
30.35
最后更新: 2025-10-03
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 28.75 28.75 28.47 28.47 0.0M
2022-12-29 28.28 28.68 28.13 28.68 0.0M
2022-12-28 28.34 28.51 28.30 28.33 0.0M
2022-12-27 28.57 28.57 28.21 28.30 0.0M
2022-12-23 27.94 28.36 27.94 28.31 0.0M
2022-12-22 28.28 28.28 28.10 28.13 0.0M
2022-12-21 27.82 28.36 27.82 28.36 0.0M
2022-12-20 27.71 27.71 27.31 27.60 0.0M
2022-12-19 28.01 28.35 28.01 28.13 0.0M
2022-12-16 29.43 29.43 28.16 28.18 0.0M
2022-12-15 30.09 30.18 29.54 29.54 0.0M
2022-12-14 29.70 30.31 29.70 30.31 0.0M
2022-12-13 29.16 30.40 28.99 29.87 0.0M
2022-12-12 29.48 29.48 29.06 29.09 0.0M
2022-12-09 29.23 29.49 29.23 29.47 0.0M
2022-12-08 29.21 29.21 28.76 29.16 0.0M
2022-12-07 29.28 29.28 29.15 29.18 0.0M
2022-12-06 29.67 29.81 29.48 29.48 0.0M
2022-12-05 29.50 29.86 29.50 29.59 0.0M
2022-12-02 29.16 29.72 29.16 29.54 0.0M
2022-12-01 29.64 29.64 29.03 29.11 0.0M
2022-11-30 29.44 29.44 28.81 28.82 0.0M
2022-11-29 29.51 29.53 29.24 29.24 0.0M
2022-11-28 29.83 29.83 29.36 29.51 0.0M
2022-11-25 29.83 29.91 29.79 29.91 0.0M
2022-11-24 29.56 30.10 29.56 30.10 0.0M
2022-11-23 29.44 29.45 29.14 29.45 0.0M
2022-11-22 29.51 29.76 29.51 29.55 0.0M
2022-11-21 29.56 29.67 29.56 29.64 0.0M
2022-11-18 29.23 29.70 29.23 29.68 0.0M
2022-11-17 29.87 29.87 29.22 29.29 0.0M
2022-11-16 30.05 30.05 29.45 29.53 0.0M
2022-11-15 30.34 30.41 30.06 30.32 0.0M
2022-11-14 30.47 30.50 30.27 30.27 0.0M
2022-11-11 30.54 31.21 30.54 30.69 0.0M
2022-11-10 28.24 30.53 28.18 30.43 0.0M
2022-11-09 28.43 28.59 28.29 28.59 0.0M
2022-11-08 28.07 28.49 28.07 28.45 0.0M
2022-11-07 28.07 28.48 28.07 28.30 0.0M
2022-11-04 27.52 28.02 27.52 28.02 0.0M
2022-11-03 27.68 27.68 27.22 27.45 0.0M
2022-11-02 28.40 28.40 28.00 28.27 0.0M
2022-11-01 28.28 28.99 28.28 28.60 0.0M
2022-10-31 27.69 27.98 27.69 27.98 0.0M
2022-10-28 27.86 27.86 27.61 27.79 0.0M
2022-10-27 27.60 28.38 27.60 28.37 0.0M
2022-10-26 27.61 27.65 27.44 27.62 0.0M
2022-10-25 26.41 27.73 26.23 27.73 0.0M
2022-10-24 26.37 26.40 25.97 26.32 0.0M
2022-10-21 26.18 26.32 25.60 25.88 0.0M
2022-10-20 25.61 26.35 25.61 26.35 0.0M
2022-10-19 26.50 26.50 25.77 25.81 0.0M
2022-10-18 26.76 26.90 26.50 26.50 0.0M
2022-10-17 25.83 26.80 25.78 26.69 0.0M
2022-10-14 25.49 25.86 25.22 25.63 0.0M
2022-10-13 24.27 24.86 24.27 24.86 0.0M
2022-10-12 24.80 24.80 24.54 24.58 0.0M
2022-10-11 25.08 25.21 24.90 25.21 0.0M
2022-10-10 25.64 25.72 25.20 25.20 0.0M
2022-10-07 26.09 26.32 25.50 25.54 0.0M
2022-10-06 26.35 26.37 25.98 26.17 0.0M
2022-10-05 27.02 27.02 25.97 25.97 0.0M
2022-10-04 27.37 27.54 26.95 27.08 0.0M
2022-10-03 26.35 27.10 26.33 27.01 0.0M
2022-09-30 25.46 26.73 25.46 26.66 0.0M
2022-09-29 25.68 25.68 25.09 25.44 0.0M
2022-09-28 25.04 26.06 24.34 26.06 0.0M
2022-09-27 26.32 26.32 25.15 25.15 0.0M
2022-09-26 26.45 26.55 26.23 26.23 0.0M
2022-09-23 27.98 27.98 26.87 27.05 0.0M
2022-09-22 28.55 28.77 27.96 27.96 0.0M
2022-09-21 28.85 29.25 28.85 29.25 0.0M
2022-09-20 30.01 30.01 28.73 28.93 0.0M
2022-09-19 30.57 30.57 30.14 30.14 0.0M
2022-09-16 29.88 30.63 29.88 30.57 0.0M
2022-09-15 30.84 30.89 30.44 30.51 0.0M
2022-09-14 31.48 31.48 30.87 30.87 0.0M
2022-09-13 32.82 32.82 31.50 31.50 0.0M
2022-09-12 32.10 32.73 32.10 32.73 0.0M
2022-09-09 31.62 31.99 31.62 31.99 0.0M
2022-09-08 32.08 32.08 31.53 31.53 0.0M
2022-09-07 31.75 31.95 31.75 31.84 0.0M
2022-09-06 31.79 32.14 31.76 31.96 0.0M
2022-09-05 31.48 31.77 31.48 31.65 0.0M
2022-09-02 31.60 32.03 31.35 32.03 0.0M
2022-09-01 31.98 31.98 31.34 31.34 0.0M
2022-08-31 32.70 32.74 32.42 32.42 0.0M
2022-08-30 32.79 33.02 32.60 32.63 0.0M
2022-08-29 32.52 32.83 32.52 32.71 0.0M
2022-08-26 33.81 33.81 32.85 32.85 0.0M
2022-08-25 33.98 33.98 33.62 33.74 0.0M
2022-08-24 33.57 33.79 33.56 33.76 0.0M
2022-08-23 34.10 34.28 33.81 33.81 0.0M
2022-08-22 34.64 34.64 34.17 34.19 0.0M
2022-08-19 35.27 35.27 34.59 34.65 0.0M
2022-08-18 35.33 35.73 35.33 35.73 0.0M
2022-08-17 36.55 36.55 35.39 35.42 0.0M
2022-08-16 36.93 36.93 36.50 36.50 0.0M
2022-08-15 37.04 37.16 36.89 36.89 0.0M
2022-08-12 36.41 36.99 36.41 36.97 0.0M
2022-08-11 36.71 36.73 36.47 36.47 0.0M
2022-08-10 35.15 36.65 35.10 36.65 0.0M
2022-08-09 35.99 35.99 35.38 35.38 0.0M
2022-08-08 35.55 36.08 35.55 35.89 0.0M
2022-08-05 35.92 35.93 35.22 35.22 0.0M
2022-08-04 36.26 36.26 35.86 35.86 0.0M
2022-08-03 35.81 36.39 35.81 36.25 0.0M
2022-08-02 36.01 36.01 35.67 35.89 0.0M
2022-08-01 36.46 36.46 36.16 36.16 0.0M
2022-07-29 36.17 36.66 36.17 36.60 0.0M
2022-07-28 35.15 35.87 35.15 35.87 0.0M
2022-07-27 35.07 35.07 34.59 34.82 0.0M
2022-07-26 35.33 35.33 35.03 35.04 0.0M
2022-07-25 35.70 35.73 35.39 35.43 0.0M
2022-07-22 34.53 36.00 34.53 35.90 0.0M
2022-07-21 34.19 34.46 34.19 34.46 0.0M
2022-07-20 34.28 34.42 34.16 34.31 0.0M
2022-07-19 33.56 34.17 33.56 34.17 0.0M
2022-07-18 33.48 33.71 33.44 33.70 0.0M
2022-07-15 32.51 33.23 32.51 33.23 0.0M
2022-07-14 33.03 33.03 32.30 32.43 0.0M
2022-07-13 33.20 33.46 33.20 33.20 0.0M
2022-07-12 32.42 33.20 32.41 33.17 0.0M
2022-07-11 32.63 33.13 32.50 32.87 0.0M
2022-07-08 33.04 33.22 33.04 33.11 0.0M
2022-07-07 32.76 33.21 32.69 33.21 0.0M
2022-07-06 32.27 32.75 32.27 32.59 0.0M
2022-07-05 32.88 32.88 32.70 32.75 0.0M
2022-07-04 33.59 33.59 32.44 32.44 0.0M
2022-07-01 33.07 33.37 32.97 33.35 0.0M
2022-06-30 33.78 33.83 33.13 33.37 0.0M
2022-06-29 35.03 35.03 34.12 34.38 0.0M
2022-06-28 35.65 35.65 35.20 35.53 0.0M
2022-06-27 35.30 35.31 35.10 35.31 0.0M
2022-06-24 34.45 35.21 34.45 35.18 0.0M
2022-06-23 34.71 34.71 34.22 34.22 0.0M
2022-06-22 34.41 35.20 34.41 34.96 0.0M
2022-06-21 35.07 35.16 34.87 34.87 0.0M
2022-06-20 35.07 35.07 34.84 34.96 0.0M
2022-06-17 34.21 34.93 34.21 34.82 0.0M
2022-06-16 35.04 35.04 33.98 34.04 0.0M
2022-06-15 35.16 35.20 34.86 35.03 0.0M
2022-06-14 35.23 35.23 34.50 34.66 0.0M
2022-06-13 36.00 36.30 35.09 35.12 0.0M
2022-06-10 37.11 37.11 36.70 36.70 0.0M
2022-06-09 38.51 38.51 37.60 37.60 0.0M
2022-06-08 39.20 39.20 38.68 38.71 0.0M
2022-06-07 39.11 39.21 38.96 39.14 0.0M
2022-06-06 39.09 39.40 39.05 39.34 0.0M
2022-06-03 39.17 39.17 38.74 38.92 0.0M
2022-06-02 39.14 39.14 38.79 38.92 0.0M
2022-06-01 40.14 40.14 39.05 39.05 0.0M
2022-05-31 40.05 40.05 39.71 39.93 0.0M
2022-05-30 40.77 40.77 40.32 40.32 0.0M
2022-05-27 39.61 40.35 39.61 40.35 0.0M
2022-05-26 39.50 39.73 39.40 39.62 0.0M
2022-05-25 39.80 39.80 39.26 39.36 0.0M
2022-05-24 39.94 39.94 39.42 39.42 0.0M
2022-05-23 40.23 40.23 39.92 40.16 0.0M
2022-05-20 39.45 40.08 39.45 39.79 0.0M
2022-05-19 39.24 39.29 38.82 39.29 0.0M
2022-05-18 39.81 39.94 39.64 39.68 0.0M
2022-05-17 39.89 40.02 39.58 39.69 0.0M
2022-05-16 39.08 39.39 38.95 39.39 0.0M
2022-05-13 38.60 38.95 38.53 38.95 0.0M
2022-05-12 37.84 38.39 37.84 38.39 0.0M
2022-05-11 37.97 38.73 37.97 38.73 0.0M
2022-05-10 37.49 37.77 37.44 37.47 0.0M
2022-05-09 38.36 38.36 37.17 37.17 0.0M
2022-05-06 39.97 39.97 38.40 38.56 0.0M
2022-05-05 40.49 41.01 40.11 40.11 0.0M
2022-05-04 40.70 40.79 39.80 39.80 0.0M
2022-05-03 41.65 41.65 40.82 40.82 0.0M
2022-05-02 41.77 41.96 41.09 41.35 0.0M
2022-04-29 42.45 42.59 42.19 42.19 0.0M
2022-04-28 42.78 42.79 42.45 42.45 0.0M
2022-04-27 42.16 42.68 42.06 42.47 0.0M
2022-04-26 42.53 43.04 42.25 42.25 0.0M
2022-04-25 42.26 42.50 42.26 42.50 0.0M
2022-04-22 43.22 43.22 42.85 42.85 0.0M
2022-04-21 43.44 43.97 43.44 43.71 0.0M
2022-04-20 43.22 43.58 43.22 43.43 0.0M
2022-04-19 44.03 44.03 43.23 43.23 0.0M
2022-04-14 43.59 44.15 43.59 44.15 0.0M
2022-04-13 43.86 43.86 43.67 43.67 0.0M
2022-04-12 44.17 44.17 43.91 43.91 0.0M
2022-04-11 44.48 44.75 44.48 44.64 0.0M
2022-04-08 44.76 44.76 44.59 44.62 0.0M
2022-04-07 44.61 44.80 44.38 44.38 0.0M
2022-04-06 45.26 45.42 44.59 44.59 0.0M
2022-04-05 45.14 45.58 45.14 45.58 0.0M
2022-04-04 45.16 45.31 44.96 45.19 0.0M
2022-04-01 44.67 45.05 44.43 45.00 0.0M
2022-03-31 45.15 45.15 44.70 44.70 0.0M
2022-03-30 44.95 45.13 44.95 45.13 0.0M
2022-03-29 44.85 45.24 44.75 45.24 0.0M
2022-03-28 44.25 44.51 44.25 44.44 0.0M
2022-03-25 43.77 44.30 43.77 44.28 0.0M
2022-03-24 44.01 44.01 43.57 43.57 0.0M
2022-03-23 45.25 45.25 43.91 43.91 0.0M
2022-03-22 44.71 45.27 44.71 45.27 0.0M
2022-03-21 45.09 45.27 44.67 44.67 0.0M
2022-03-18 45.56 45.56 44.91 45.52 0.0M
2022-03-17 45.29 45.52 45.27 45.33 0.0M
2022-03-16 44.56 45.19 44.56 44.84 0.0M
2022-03-15 43.95 44.10 43.66 43.90 0.0M
2022-03-14 44.04 44.38 43.98 44.25 0.0M
2022-03-11 43.09 44.00 43.09 43.61 0.0M
2022-03-10 43.44 43.51 42.63 42.92 0.0M
2022-03-09 42.00 43.43 42.00 43.43 0.0M
2022-03-08 41.13 41.89 41.13 41.30 0.0M
2022-03-07 41.10 42.14 40.32 41.28 0.0M
2022-03-04 43.36 43.36 42.03 42.03 0.0M
2022-03-03 44.45 44.45 43.43 43.43 0.0M
2022-03-02 43.72 44.49 43.64 44.19 0.0M
2022-03-01 44.43 44.50 43.68 43.68 0.0M
2022-02-28 43.66 44.59 43.65 44.59 0.0M
2022-02-25 43.16 44.22 43.16 44.20 0.0M
2022-02-24 42.18 42.67 41.95 42.44 0.0M
2022-02-23 43.98 43.98 43.42 43.42 0.0M
2022-02-22 42.64 43.72 42.64 43.63 0.0M
2022-02-21 44.20 44.20 43.30 43.30 0.0M
2022-02-18 44.69 44.76 43.99 43.99 0.0M
2022-02-17 44.80 44.80 44.41 44.41 0.0M
2022-02-16 44.21 44.85 44.21 44.85 0.0M
2022-02-15 43.75 44.24 43.75 44.17 0.0M
2022-02-14 43.45 43.65 42.93 43.65 0.0M
2022-02-11 44.21 44.22 43.84 44.22 0.0M
2022-02-10 44.69 44.77 44.22 44.70 0.0M
2022-02-09 43.86 44.41 43.86 44.41 0.0M
2022-02-08 44.10 44.19 43.45 43.52 0.0M
2022-02-07 44.37 44.37 43.72 43.93 0.0M
2022-02-04 45.82 45.82 44.22 44.22 0.0M
2022-02-03 46.31 46.31 45.70 45.70 0.0M
2022-02-02 46.09 46.35 46.09 46.33 0.0M
2022-02-01 46.20 46.34 45.80 45.90 0.0M
2022-01-31 46.00 46.00 45.50 45.90 0.0M
2022-01-28 45.57 45.57 45.17 45.49 0.0M
2022-01-27 44.93 45.84 44.93 45.84 0.0M
2022-01-26 44.74 45.43 44.74 45.41 0.0M
2022-01-25 44.29 44.45 44.12 44.33 0.0M
2022-01-24 45.22 45.23 43.94 44.11 0.0M
2022-01-21 45.51 45.51 45.23 45.34 0.0M
2022-01-20 45.91 46.18 45.90 46.02 0.0M
2022-01-19 45.09 45.84 45.09 45.71 0.0M
2022-01-18 45.58 45.58 45.00 45.35 0.0M
2022-01-17 45.89 46.06 45.80 45.80 0.0M
2022-01-14 46.01 46.12 45.91 45.91 0.0M
2022-01-13 46.12 46.31 46.12 46.20 0.0M
2022-01-12 46.16 46.31 45.83 46.24 0.0M
2022-01-11 46.27 46.27 45.74 45.88 0.0M
2022-01-10 46.52 46.52 45.77 45.90 0.0M
2022-01-07 47.28 47.28 46.58 46.59 0.0M
2022-01-06 47.36 47.36 47.07 47.19 0.0M
2022-01-05 47.95 48.29 47.77 47.77 0.0M
2022-01-04 48.20 48.21 47.92 47.92 0.0M
2022-01-03 48.24 48.24 47.98 48.02 0.0M