Amundi Index Solutions - Amundi Japan Topix UCITS ETF-C EUR Hedged (TPXH)

TPXH
🏛️ 德国 →
474.40
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
2024-12-30 406.56 407.48 405.64 405.64 0.0M
2024-12-27 410.90 410.90 408.41 409.11 0.0M
2024-12-23 399.13 399.13 397.91 398.03 0.0M
2024-12-20 395.65 399.31 393.06 399.31 0.0M
2024-12-19 400.92 402.20 400.58 401.48 0.0M
2024-12-18 399.50 400.69 399.50 400.31 0.0M
2024-12-17 399.37 400.07 399.37 399.59 0.0M
2024-12-16 400.51 402.32 400.48 401.73 0.0M
2024-12-13 402.15 403.76 402.15 402.46 0.0M
2024-12-12 405.48 405.48 403.39 404.50 0.0M
2024-12-11 402.16 407.13 402.16 407.13 0.0M
2024-12-10 401.36 401.95 401.36 401.86 0.0M
2024-12-09 401.55 402.93 401.47 401.94 0.0M
2024-12-06 398.99 400.88 398.99 400.30 0.0M
2024-12-05 401.12 403.61 401.12 402.04 0.0M
2024-12-04 402.52 404.27 402.30 402.30 0.0M
2024-12-03 402.39 403.60 400.89 400.89 0.0M
2024-12-02 395.90 398.39 395.90 396.10 0.0M
2024-11-29 390.89 392.90 390.00 392.90 0.0M
2024-11-28 392.42 392.42 392.10 392.10 0.0M
2024-11-27 387.60 388.92 386.97 386.97 0.0M
2024-11-26 391.98 393.12 391.98 392.27 0.0M
2024-11-25 395.89 396.59 394.94 396.00 0.0M
2024-11-22 394.61 395.82 392.06 395.38 0.0M
2024-11-21 391.51 393.01 389.60 393.01 0.0M
2024-11-20 394.56 394.56 390.64 390.64 0.0M
2024-11-19 395.91 395.91 391.31 393.55 0.0M
2024-11-18 392.75 395.78 392.75 395.78 0.0M
2024-11-15 394.44 394.99 391.71 391.71 0.0M
2024-11-14 395.61 397.65 395.61 397.65 0.0M
2024-11-13 395.24 395.99 395.24 395.71 0.0M
2024-11-12 399.65 400.21 396.98 396.98 0.0M
2024-11-11 400.17 402.09 399.59 402.09 0.0M
2024-11-08 399.79 399.79 396.73 396.93 0.0M
2024-11-07 399.54 401.85 399.54 399.84 0.0M
2024-11-06 400.02 401.31 398.06 398.91 0.0M
2024-11-05 389.76 393.35 389.31 393.35 0.0M
2024-11-04 389.20 390.89 388.49 390.25 0.0M
2024-11-01 386.41 391.91 386.41 391.72 0.0M
2024-10-31 388.96 391.21 387.26 387.26 0.0M
2024-10-30 396.63 396.63 393.57 393.57 0.0M
2024-10-29 392.46 393.66 392.46 393.06 0.0M
2024-10-28 388.97 389.56 385.50 389.56 0.0M
2024-10-25 382.40 385.47 382.40 384.18 0.0M
2024-10-24 383.85 384.41 381.96 381.96 0.0M
2024-10-23 384.54 384.54 382.22 382.22 0.0M
2024-10-22 387.04 387.58 384.86 385.28 0.0M
2024-10-21 391.33 391.33 388.48 388.48 0.0M
2024-10-18 392.14 394.03 392.14 393.06 0.0M
2024-10-17 393.53 394.31 393.53 394.31 0.0M
2024-10-16 391.58 393.93 391.58 393.08 0.0M
2024-10-15 395.95 395.95 393.17 393.17 0.0M
2024-10-14 393.58 399.02 393.58 399.02 0.0M
2024-10-11 393.89 396.92 393.72 396.92 0.0M
2024-10-10 394.36 394.36 392.57 393.72 0.0M
2024-10-09 393.65 397.19 393.65 397.19 0.0M
2024-10-08 392.92 396.60 392.92 396.60 0.0M
2024-10-07 399.68 399.68 395.46 395.46 0.0M
2024-10-04 390.86 399.54 390.86 399.03 0.0M
2024-10-03 391.45 391.45 389.93 390.59 0.0M
2024-10-02 386.23 391.09 386.12 391.09 0.0M
2024-10-01 390.70 391.02 385.38 387.17 0.0M
2024-09-30 384.56 386.95 384.56 385.80 0.0M
2024-09-27 385.29 385.29 383.63 384.48 0.0M
2024-09-26 392.36 394.55 392.36 394.55 0.0M
2024-09-25 382.18 385.81 382.18 384.98 0.0M
2024-09-24 384.81 385.41 382.97 383.36 0.0M
2024-09-23 386.44 386.82 383.78 386.82 0.0M
2024-09-20 382.93 385.72 382.93 384.32 0.0M
2024-09-19 376.74 381.15 376.74 380.82 0.0M
2024-09-18 369.94 370.21 369.60 369.60 0.0M
2024-09-17 368.47 373.40 368.47 372.34 0.0M
2024-09-16 368.24 370.70 367.08 370.70 0.0M
2024-09-13 370.09 370.64 369.17 369.85 0.0M
2024-09-12 372.34 372.34 370.80 371.86 0.0M
2024-09-11 366.59 367.16 363.79 363.79 0.0M
2024-09-10 370.85 371.22 368.21 368.21 0.0M
2024-09-09 372.02 373.47 370.76 373.00 0.0M
2024-09-06 372.67 372.67 364.54 364.54 0.0M
2024-09-05 376.17 380.11 376.17 378.68 0.0M
2024-09-04 378.30 380.48 378.30 379.26 0.0M
2024-09-03 394.31 394.31 388.50 388.50 0.0M
2024-09-02 391.53 391.93 389.86 391.93 0.0M
2024-08-30 391.13 391.46 390.67 390.67 0.0M
2024-08-29 387.96 389.11 387.96 389.11 0.0M
2024-08-28 387.77 389.08 386.35 386.35 0.0M
2024-08-27 385.71 388.20 385.47 385.47 0.0M
2024-08-26 381.29 384.38 381.29 383.10 0.0M
2024-08-23 385.83 388.25 385.83 386.43 0.0M
2024-08-22 384.91 386.25 384.91 384.95 0.0M
2024-08-21 383.62 386.14 382.71 382.71 0.0M
2024-08-20 383.98 383.98 380.36 380.36 0.0M
2024-08-19 378.53 382.57 378.46 382.57 0.0M
2024-08-16 385.60 385.60 380.84 381.83 0.0M
2024-08-15 373.71 381.85 373.31 381.38 0.0M
2024-08-14 370.36 371.63 367.52 369.08 0.0M
2024-08-13 366.94 368.82 364.81 368.82 0.0M
2024-08-12 358.95 363.06 358.95 360.04 0.0M
2024-08-09 356.55 359.19 354.35 354.35 0.0M
2024-08-08 353.34 359.18 349.35 359.18 0.0M
2024-08-07 352.86 360.93 352.86 358.79 0.0M
2024-08-06 340.97 343.87 331.34 338.35 0.0M
2024-08-05 314.68 336.26 314.68 336.26 0.0M
2024-08-02 363.50 363.50 350.23 352.11 0.0M
2024-08-01 387.72 387.72 380.97 380.97 0.0M
2024-07-31 401.94 401.94 394.69 397.37 0.0M
2024-07-30 397.22 397.62 394.56 394.56 0.0M
2024-07-29 395.75 396.31 393.39 393.39 0.0M
2024-07-26 388.82 392.67 388.82 392.06 0.0M
2024-07-25 389.20 389.30 384.72 389.30 0.0M
2024-07-24 400.53 401.23 396.28 396.28 0.0M
2024-07-23 407.83 408.16 406.84 407.10 0.0M
2024-07-22 405.70 408.60 405.70 408.60 0.0M
2024-07-19 409.39 410.55 409.31 409.31 0.0M
2024-07-18 413.41 414.60 412.29 412.29 0.0M
2024-07-17 418.30 418.30 414.08 414.97 0.0M
2024-07-16 416.92 419.98 416.92 419.61 0.0M
2024-07-15 416.88 417.58 416.68 416.68 0.0M
2024-07-12 416.77 417.51 414.64 417.34 0.0M
2024-07-11 421.31 421.31 416.70 416.70 0.0M
2024-07-10 419.08 423.76 419.08 423.76 0.0M
2024-07-09 416.39 416.39 415.58 415.58 0.0M
2024-07-08 412.77 413.90 412.77 413.90 0.0M
2024-07-05 414.18 415.69 414.05 414.05 0.0M
2024-07-04 416.20 417.17 416.20 416.90 0.0M
2024-07-03 412.86 413.82 412.23 413.71 0.0M
2024-07-02 410.04 410.74 408.40 410.74 0.0M
2024-07-01 406.39 406.88 405.80 405.91 0.0M
2024-06-28 404.45 408.37 404.45 408.37 0.0M
2024-06-27 401.49 403.00 401.16 402.95 0.0M
2024-06-26 401.56 401.56 401.13 401.13 0.0M
2024-06-25 400.16 400.16 399.44 399.75 0.0M
2024-06-24 393.16 395.98 393.16 395.98 0.0M
2024-06-21 390.73 391.49 390.38 390.75 0.0M
2024-06-20 391.25 391.96 391.25 391.84 0.0M
2024-06-19 391.37 391.37 389.37 389.52 0.0M
2024-06-18 389.64 389.93 389.58 389.93 0.0M
2024-06-17 387.51 388.41 387.51 388.41 0.0M
2024-06-14 393.65 393.65 390.08 391.59 0.0M
2024-06-13 391.95 391.95 389.25 389.36 0.0M
2024-06-12 395.32 398.15 395.32 396.84 0.0M
2024-06-11 398.66 398.76 395.82 395.82 0.0M
2024-06-10 397.87 399.77 396.98 399.77 0.0M
2024-06-07 394.59 395.86 394.04 395.86 0.0M
2024-06-06 395.99 396.06 395.42 395.64 0.0M
2024-06-05 394.11 395.44 393.55 395.44 0.0M
2024-06-04 398.02 398.02 394.03 394.03 0.0M
2024-06-03 401.18 401.18 398.15 398.34 0.0M
2024-05-31 396.63 398.34 396.23 396.41 0.0M
2024-05-30 389.94 391.82 389.94 391.82 0.0M
2024-05-29 392.40 392.40 389.61 389.61 0.0M
2024-05-28 396.62 396.62 396.26 396.26 0.0M
2024-05-27 395.90 396.32 395.90 396.32 0.0M
2024-05-24 392.23 393.29 392.23 393.15 0.0M
2024-05-23 393.86 394.45 390.76 391.64 0.0M
2024-05-22 391.27 391.27 390.39 390.81 0.0M
2024-05-21 394.69 395.01 393.96 393.96 0.0M
2024-05-20 396.17 396.62 395.75 396.51 0.0M
2024-05-17 392.34 393.10 391.55 391.55 0.0M
2024-05-16 391.10 391.10 390.75 390.75 0.0M
2024-05-15 390.74 391.41 390.15 391.12 0.0M
2024-05-14 389.66 390.72 389.66 390.72 0.0M
2024-05-13 388.62 389.60 388.62 389.14 0.0M
2024-05-10 390.64 391.55 389.82 389.82 0.0M
2024-05-09 387.49 389.68 387.19 389.68 0.0M
2024-05-08 387.13 388.72 387.13 388.50 0.0M
2024-05-07 392.66 392.88 390.52 390.52 0.0M
2024-05-06 390.62 392.04 390.62 391.73 0.0M
2024-05-03 385.08 388.98 384.52 386.57 0.0M
2024-05-02 388.89 388.89 384.00 384.00 0.0M
2024-04-30 392.42 393.02 390.87 390.87 0.0M
2024-04-29 390.51 390.51 388.33 388.33 0.0M
2024-04-26 384.54 386.91 384.54 386.91 0.0M
2024-04-25 380.70 381.25 378.42 378.94 0.0M
2024-04-24 386.84 386.84 383.36 383.77 0.0M
2024-04-23 380.77 382.72 380.77 382.72 0.0M
2024-04-22 379.55 380.07 379.55 380.07 0.0M
2024-04-19 375.46 379.12 375.46 378.99 0.0M
2024-04-18 382.48 382.80 381.60 381.71 0.0M
2024-04-17 379.34 381.39 379.30 380.02 0.0M
2024-04-16 383.93 385.29 383.93 384.58 0.0M
2024-04-15 393.46 394.25 391.37 392.85 0.0M
2024-04-12 393.96 393.96 388.23 389.66 0.0M
2024-04-11 392.12 392.12 390.00 390.21 0.0M
2024-04-10 390.80 390.80 387.80 388.57 0.0M
2024-04-09 392.85 392.85 389.76 389.76 0.0M
2024-04-08 389.32 391.37 389.32 390.42 0.0M
2024-04-05 385.34 387.09 384.99 387.09 0.0M
2024-04-04 389.46 391.29 389.46 390.70 0.0M
2024-04-03 387.06 389.97 386.55 389.97 0.0M
2024-04-02 387.63 387.99 384.70 385.64 0.0M
2024-03-28 390.78 393.71 390.78 393.37 0.0M
2024-03-27 393.14 394.06 393.14 393.88 0.0M
2024-03-26 393.01 394.89 393.01 394.89 0.0M
2024-03-25 391.64 392.29 390.92 392.29 0.0M
2024-03-22 397.03 397.03 395.67 395.67 0.0M
2024-03-21 396.08 396.39 394.15 396.17 0.0M
2024-03-20 391.95 392.94 391.88 392.25 0.0M
2024-03-19 386.31 390.07 386.09 390.07 0.0M
2024-03-18 383.35 383.62 382.58 383.39 0.0M
2024-03-15 377.85 378.65 377.85 378.12 0.0M
2024-03-14 375.57 376.51 373.38 373.89 0.0M
2024-03-13 373.31 373.67 372.98 373.37 0.0M
2024-03-12 373.76 377.08 373.34 375.78 0.0M
2024-03-11 374.35 374.35 372.43 372.43 0.0M
2024-03-08 384.57 384.57 381.98 382.30 0.0M
2024-03-07 381.09 383.95 381.01 383.95 0.0M
2024-03-06 384.69 387.15 384.69 387.15 0.0M
2024-03-05 383.90 384.48 383.07 383.23 0.0M
2024-03-04 382.21 382.41 380.66 381.18 0.0M
2024-03-01 382.94 382.94 381.86 382.41 0.0M
2024-02-29 376.69 377.17 375.37 375.37 0.0M
2024-02-28 376.07 376.75 375.62 376.75 0.0M
2024-02-27 377.60 378.19 377.24 378.02 0.0M
2024-02-26 376.83 378.66 376.83 378.17 0.0M
2024-02-23 375.95 377.35 375.74 377.30 0.0M
2024-02-22 375.01 376.56 375.01 375.95 0.0M
2024-02-21 370.62 371.12 370.11 371.12 0.0M
2024-02-20 371.66 371.66 369.46 369.46 0.0M
2024-02-19 371.85 372.65 371.85 372.65 0.0M
2024-02-16 370.48 370.57 369.38 369.75 0.0M
2024-02-15 365.09 367.25 365.09 367.16 0.0M
2024-02-14 364.52 365.90 364.52 365.38 0.0M
2024-02-13 369.60 369.60 366.95 367.25 0.0M
2024-02-12 362.44 364.05 361.87 364.05 0.0M
2024-02-09 359.98 361.04 359.98 360.08 0.0M
2024-02-08 361.02 361.76 358.42 358.42 0.0M
2024-02-07 358.71 359.68 358.68 359.25 0.0M
2024-02-06 357.36 357.72 356.68 356.70 0.0M
2024-02-05 359.57 359.91 358.55 358.55 0.0M
2024-02-02 356.75 358.85 356.75 358.85 0.0M
2024-02-01 355.75 356.61 354.21 355.00 0.0M
2024-01-31 358.60 358.99 355.85 355.85 0.0M
2024-01-30 354.22 355.18 354.15 355.18 0.0M
2024-01-29 355.28 355.72 354.95 354.95 0.0M
2024-01-26 351.45 354.21 351.45 353.86 0.0M
2024-01-25 355.34 355.65 354.23 354.23 0.0M
2024-01-24 356.38 356.38 354.00 355.82 0.0M
2024-01-23 356.13 356.13 353.34 355.74 0.0M
2024-01-22 357.78 359.38 357.78 359.35 0.0M
2024-01-19 352.36 353.57 352.36 353.02 0.0M
2024-01-18 351.30 353.70 351.30 353.70 0.0M
2024-01-17 351.48 351.48 349.78 351.09 0.0M
2024-01-16 351.75 355.00 351.75 355.00 0.0M
2024-01-15 355.71 357.56 355.04 357.56 0.0M
2024-01-12 349.35 351.22 349.35 350.95 0.0M
2024-01-11 350.79 351.17 348.51 348.51 0.0M
2024-01-10 344.58 348.08 344.44 347.85 0.0M
2024-01-09 339.14 339.14 338.17 338.86 0.0M
2024-01-08 336.36 337.72 336.36 337.72 0.0M
2024-01-05 336.14 338.76 336.14 338.37 0.0M
2024-01-04 333.99 336.31 333.99 335.70 0.0M
2024-01-03 333.54 333.54 331.74 332.20 0.0M
2024-01-02 333.03 333.03 330.10 331.55 0.0M