Amundi Index Solutions - Amundi MSCI Emerging Markets UCITS ETF-C USD (AUEM)

AUEM
🏛️ 法国 →
6.79
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
2024-12-31 5.36 5.37 5.36 5.37 0.0M
2024-12-30 5.39 5.40 5.35 5.35 0.1M
2024-12-27 5.41 5.42 5.38 5.40 0.1M
2024-12-24 5.44 5.44 5.44 5.44 0.0M
2024-12-23 5.41 5.41 5.39 5.40 0.0M
2024-12-20 5.37 5.40 5.34 5.40 0.1M
2024-12-19 5.40 5.42 5.39 5.40 0.0M
2024-12-18 5.50 5.50 5.48 5.48 0.2M
2024-12-17 5.47 5.49 5.46 5.49 0.2M
2024-12-16 5.51 5.52 5.51 5.50 0.0M
2024-12-13 5.52 5.54 5.51 5.52 0.0M
2024-12-12 5.58 5.59 5.54 5.54 0.0M
2024-12-11 5.52 5.54 5.52 5.54 0.2M
2024-12-10 5.54 5.56 5.53 5.53 0.1M
2024-12-09 5.57 5.64 5.57 5.64 0.2M
2024-12-06 5.52 5.54 5.51 5.51 0.1M
2024-12-05 5.49 5.52 5.49 5.52 0.2M
2024-12-04 5.49 5.49 5.47 5.48 0.0M
2024-12-03 5.48 5.49 5.44 5.46 0.0M
2024-12-02 5.42 5.45 5.42 5.44 0.0M
2024-11-29 5.38 5.43 5.37 5.43 0.0M
2024-11-28 5.39 5.39 5.38 5.39 0.1M
2024-11-27 5.45 5.45 5.41 5.42 0.0M
2024-11-26 5.41 5.45 5.41 5.42 0.3M
2024-11-25 5.46 5.47 5.44 5.45 0.1M
2024-11-22 5.43 5.44 5.42 5.43 0.1M
2024-11-21 5.43 5.43 5.41 5.43 0.5M
2024-11-20 5.47 5.48 5.43 5.43 0.1M
2024-11-19 5.49 5.49 5.43 5.47 0.1M
2024-11-18 5.43 5.46 5.43 5.45 0.0M
2024-11-15 5.42 5.44 5.41 5.41 0.1M
2024-11-14 5.42 5.44 5.40 5.43 0.2M
2024-11-13 5.47 5.50 5.43 5.44 0.3M
2024-11-12 5.50 5.50 5.47 5.47 0.0M
2024-11-11 5.63 5.63 5.57 5.57 0.0M
2024-11-08 5.71 5.71 5.61 5.61 0.2M
2024-11-07 5.69 5.75 5.69 5.74 0.1M
2024-11-06 5.65 5.67 5.59 5.62 0.0M
2024-11-05 5.70 5.71 5.69 5.71 0.0M
2024-11-04 5.64 5.66 5.64 5.65 0.2M
2024-11-01 5.62 5.64 5.62 5.63 0.0M
2024-10-31 5.59 5.62 5.56 5.57 0.2M
2024-10-30 5.65 5.65 5.62 5.62 0.3M
2024-10-29 5.67 5.72 5.67 5.69 0.4M
2024-10-28 5.70 5.72 5.69 5.71 0.1M
2024-10-25 5.69 5.71 5.68 5.70 0.1M
2024-10-24 5.69 5.70 5.69 5.68 0.0M
2024-10-23 5.74 5.74 5.70 5.70 0.1M
2024-10-22 5.73 5.73 5.72 5.73 0.0M
2024-10-21 5.76 5.76 5.73 5.72 0.0M
2024-10-18 5.79 5.82 5.79 5.80 0.0M
2024-10-17 5.74 5.74 5.72 5.74 0.1M
2024-10-16 5.73 5.77 5.73 5.77 0.0M
2024-10-15 5.76 5.78 5.72 5.72 0.0M
2024-10-14 5.82 5.84 5.80 5.83 0.0M
2024-10-11 5.78 5.84 5.78 5.84 0.0M
2024-10-10 5.80 5.81 5.78 5.80 0.1M
2024-10-09 5.77 5.81 5.75 5.81 0.3M
2024-10-08 5.80 5.84 5.76 5.82 0.1M
2024-10-07 5.97 5.98 5.94 5.95 0.1M
2024-10-04 5.94 5.94 5.90 5.90 0.1M
2024-10-03 5.92 5.92 5.86 5.88 0.0M
2024-10-02 5.96 5.98 5.91 5.92 0.2M
2024-10-01 5.83 5.85 5.79 5.82 0.1M
2024-09-30 5.92 5.92 5.84 5.84 0.1M
2024-09-27 5.90 5.94 5.88 5.91 0.2M
2024-09-26 5.81 5.92 5.81 5.91 0.2M
2024-09-25 5.69 5.74 5.69 5.73 0.3M
2024-09-24 5.65 5.74 5.65 5.74 0.0M
2024-09-23 5.55 5.58 5.55 5.59 0.0M
2024-09-20 5.55 5.56 5.55 5.52 0.0M
2024-09-19 5.51 5.54 5.51 5.53 0.0M
2024-09-18 5.45 5.46 5.43 5.43 0.2M
2024-09-17 5.45 5.46 5.45 5.45 0.0M
2024-09-16 5.43 5.45 5.42 5.42 0.0M
2024-09-13 5.41 5.43 5.41 5.43 0.0M
2024-09-12 5.37 5.38 5.35 5.37 0.1M
2024-09-11 5.32 5.32 5.27 5.29 0.0M
2024-09-10 5.32 5.32 5.29 5.30 0.1M
2024-09-09 5.31 5.33 5.31 5.33 0.0M
2024-09-06 5.39 5.39 5.31 5.31 0.0M
2024-09-05 5.38 5.41 5.38 5.38 0.0M
2024-09-04 5.35 5.40 5.35 5.40 0.0M
2024-09-03 5.46 5.46 5.40 5.41 0.1M
2024-09-02 5.47 5.48 5.47 5.48 0.0M
2024-08-30 5.51 5.52 5.48 5.48 0.0M
2024-08-29 5.48 5.48 5.48 5.50 0.0M
2024-08-28 5.50 5.50 5.48 5.48 0.3M
2024-08-27 5.50 5.51 5.49 5.49 0.0M
2024-08-26 5.54 5.54 5.49 5.49 0.0M
2024-08-23 5.50 5.55 5.50 5.55 0.0M
2024-08-22 5.51 5.51 5.47 5.47 0.0M
2024-08-21 5.49 5.52 5.49 5.52 0.1M
2024-08-20 5.52 5.53 5.49 5.49 0.0M
2024-08-19 5.49 5.53 5.49 5.53 0.0M
2024-08-16 5.45 5.47 5.45 5.47 0.0M
2024-08-15 5.36 5.42 5.36 5.42 0.0M
2024-08-14 5.35 5.38 5.34 5.36 0.0M
2024-08-13 5.34 5.36 5.34 5.36 0.1M
2024-08-12 5.32 5.33 5.31 5.33 0.0M
2024-08-09 5.29 5.32 5.29 5.30 0.5M
2024-08-08 5.20 5.20 5.19 5.26 0.0M
2024-08-07 5.20 5.23 5.20 5.23 0.0M
2024-08-06 5.12 5.13 5.07 5.12 0.0M
2024-08-05 5.01 5.09 5.01 5.09 0.0M
2024-08-02 5.27 5.27 5.23 5.23 0.0M
2024-08-01 5.41 5.42 5.36 5.36 0.1M
2024-07-31 5.40 5.43 5.40 5.43 0.1M
2024-07-30 5.34 5.34 5.31 5.31 0.0M
2024-07-29 5.37 5.38 5.32 5.32 0.0M
2024-07-26 5.33 5.34 5.33 5.34 0.0M
2024-07-25 5.30 5.33 5.29 5.31 0.2M
2024-07-24 5.36 5.38 5.35 5.36 0.1M
2024-07-23 5.40 5.41 5.40 5.41 0.0M
2024-07-22 5.40 5.43 5.40 5.42 0.0M
2024-07-19 5.43 5.43 5.41 5.40 0.0M
2024-07-18 5.53 5.53 5.46 5.46 0.1M
2024-07-17 5.54 5.55 5.51 5.51 0.0M
2024-07-16 5.56 5.58 5.56 5.57 0.0M
2024-07-15 5.58 5.60 5.57 5.58 0.1M
2024-07-12 5.58 5.63 5.58 5.62 0.0M
2024-07-11 5.59 5.62 5.59 5.59 0.2M
2024-07-10 5.53 5.55 5.53 5.55 0.0M
2024-07-09 5.52 5.53 5.52 5.52 0.0M
2024-07-08 5.51 5.53 5.51 5.52 0.0M
2024-07-05 5.50 5.50 5.47 5.49 0.0M
2024-07-04 5.49 5.50 5.49 5.50 0.0M
2024-07-03 5.41 5.47 5.41 5.47 0.0M
2024-07-02 5.36 5.39 5.35 5.38 0.3M
2024-07-01 5.40 5.40 5.38 5.38 0.0M
2024-06-28 5.39 5.41 5.38 5.39 0.0M
2024-06-27 5.36 5.38 5.36 5.36 0.0M
2024-06-26 5.39 5.39 5.34 5.34 0.1M
2024-06-25 5.38 5.38 5.36 5.36 0.0M
2024-06-24 5.37 5.42 5.37 5.41 0.0M
2024-06-21 5.40 5.40 5.38 5.38 0.0M
2024-06-20 5.44 5.44 5.40 5.41 0.0M
2024-06-19 5.44 5.45 5.44 5.44 0.0M
2024-06-18 5.36 5.41 5.36 5.40 0.0M
2024-06-17 5.33 5.34 5.33 5.34 0.0M
2024-06-14 5.34 5.34 5.30 5.32 0.1M
2024-06-13 5.34 5.34 5.33 5.31 0.0M
2024-06-12 5.29 5.35 5.29 5.35 0.1M
2024-06-11 5.28 5.28 5.25 5.26 0.0M
2024-06-10 5.27 5.30 5.27 5.29 0.0M
2024-06-07 5.32 5.32 5.28 5.29 0.0M
2024-06-06 5.31 5.32 5.30 5.32 0.0M
2024-06-05 5.23 5.28 5.23 5.28 0.0M
2024-06-04 5.19 5.20 5.18 5.18 0.0M
2024-06-03 5.31 5.31 5.27 5.27 0.0M
2024-05-31 5.21 5.23 5.18 5.19 0.1M
2024-05-30 5.24 5.28 5.23 5.28 0.0M
2024-05-29 5.32 5.32 5.28 5.29 0.1M
2024-05-28 5.40 5.40 5.38 5.38 0.0M
2024-05-27 5.40 5.41 5.40 5.40 0.0M
2024-05-24 5.36 5.38 5.35 5.38 0.0M
2024-05-23 5.41 5.41 5.40 5.39 0.0M
2024-05-22 5.43 5.43 5.41 5.41 0.1M
2024-05-21 5.41 5.43 5.41 5.41 0.0M
2024-05-20 5.46 5.46 5.45 5.46 0.0M
2024-05-17 5.44 5.44 5.44 5.47 0.0M
2024-05-16 5.43 5.45 5.42 5.45 0.0M
2024-05-15 5.38 5.43 5.38 5.43 0.0M
2024-05-14 5.38 5.37 5.32 5.37 0.1M
2024-05-13 5.35 5.36 5.32 5.35 0.0M
2024-05-10 5.31 5.31 5.31 5.31 0.0M
2024-05-09 5.27 5.27 5.26 5.28 0.1M
2024-05-08 5.27 5.27 5.25 5.27 0.1M
2024-05-07 5.27 5.29 5.27 5.29 0.0M
2024-05-06 5.28 5.30 5.30 5.30 0.0M
2024-05-03 5.25 5.30 5.24 5.28 0.1M
2024-05-02 5.25 5.22 5.18 5.22 0.0M
2024-04-30 5.18 5.18 5.13 5.13 0.8M
2024-04-29 5.16 5.17 5.16 5.17 0.0M
2024-04-26 5.12 5.13 5.11 5.12 0.0M
2024-04-25 5.06 5.07 5.02 5.05 0.1M
2024-04-24 5.09 5.09 5.06 5.05 0.0M
2024-04-23 5.01 5.03 5.00 5.03 0.1M
2024-04-22 4.98 4.98 4.96 4.97 0.4M
2024-04-19 4.91 4.96 4.91 4.95 0.2M
2024-04-18 5.02 5.02 4.97 4.99 0.2M
2024-04-17 4.96 4.98 4.95 4.95 0.1M
2024-04-16 4.97 4.98 4.95 4.95 0.1M
2024-04-15 5.08 5.08 5.05 5.05 0.0M
2024-04-12 5.14 5.14 5.07 5.07 0.0M
2024-04-11 5.18 5.18 5.14 5.14 0.0M
2024-04-10 5.23 5.23 5.12 5.12 0.1M
2024-04-09 5.18 5.20 5.18 5.19 0.1M
2024-04-08 5.14 5.18 5.14 5.18 0.0M
2024-04-05 5.12 5.13 5.11 5.13 0.1M
2024-04-04 5.15 5.19 5.15 5.19 0.0M
2024-04-03 5.11 5.14 5.11 5.14 0.1M
2024-04-02 5.13 5.15 5.13 5.14 0.6M
2024-03-28 5.10 5.12 5.10 5.11 0.0M
2024-03-27 5.07 5.08 5.07 5.08 0.0M
2024-03-26 5.10 5.11 5.09 5.09 0.0M
2024-03-25 5.09 5.09 5.08 5.08 0.0M
2024-03-22 5.09 5.10 5.08 5.08 0.2M
2024-03-21 5.16 5.16 5.13 5.13 0.0M
2024-03-20 5.04 5.07 5.04 5.06 0.0M
2024-03-19 5.04 5.05 5.03 5.05 0.0M
2024-03-18 5.10 5.11 5.08 5.08 0.1M
2024-03-15 5.08 5.09 5.07 5.07 0.1M
2024-03-14 5.14 5.15 5.11 5.11 0.0M
2024-03-13 5.13 5.14 5.12 5.13 0.0M
2024-03-12 5.15 5.15 5.14 5.14 0.1M
2024-03-11 5.10 5.10 5.09 5.10 0.1M
2024-03-08 5.09 5.11 5.09 5.09 0.0M
2024-03-07 5.04 5.08 5.04 5.07 9.2M
2024-03-06 5.02 5.07 5.02 5.07 0.0M
2024-03-05 5.01 5.01 4.99 4.99 0.0M
2024-03-04 5.05 5.05 5.03 5.03 0.0M
2024-03-01 5.01 5.04 5.01 5.04 0.0M
2024-02-29 5.00 5.00 4.97 4.97 0.1M
2024-02-28 5.00 5.00 4.97 4.97 0.1M
2024-02-27 5.04 5.04 5.03 5.04 0.0M
2024-02-26 5.02 5.02 5.02 5.02 0.0M
2024-02-23 5.06 5.06 5.04 5.04 0.0M
2024-02-22 5.05 5.06 5.04 5.04 0.0M
2024-02-21 5.02 5.02 5.00 5.00 0.0M
2024-02-20 4.99 5.00 4.99 4.99 0.0M
2024-02-19 4.98 4.99 4.98 4.99 0.0M
2024-02-16 4.99 5.00 4.98 5.00 0.0M
2024-02-15 4.94 4.96 4.94 4.95 0.0M
2024-02-14 4.89 4.94 4.89 4.94 0.0M
2024-02-13 4.97 4.98 4.88 4.88 0.2M
2024-02-12 4.92 4.98 4.92 4.98 0.0M
2024-02-09 4.91 4.92 4.90 4.91 0.0M
2024-02-08 4.93 4.93 4.90 4.90 0.0M
2024-02-07 4.92 4.94 4.92 4.93 0.0M
2024-02-06 4.91 4.93 4.89 4.93 0.0M
2024-02-05 4.83 4.83 4.80 4.81 0.0M
2024-02-02 4.86 4.86 4.80 4.80 0.1M
2024-02-01 4.80 4.83 4.80 4.81 0.0M
2024-01-31 4.78 4.82 4.78 4.82 0.2M
2024-01-30 4.81 4.81 4.79 4.80 0.2M
2024-01-29 4.86 4.87 4.82 4.83 0.0M
2024-01-26 4.80 4.85 4.80 4.85 0.0M
2024-01-25 4.84 4.85 4.83 4.84 0.0M
2024-01-24 4.81 4.85 4.81 4.85 0.0M
2024-01-23 4.75 4.77 4.75 4.76 0.0M
2024-01-22 4.71 4.74 4.71 4.74 0.8M
2024-01-19 4.74 4.74 4.73 4.74 0.0M
2024-01-18 4.71 4.73 4.71 4.73 0.0M
2024-01-17 4.69 4.69 4.67 4.67 0.3M
2024-01-16 4.80 4.80 4.79 4.79 0.1M
2024-01-15 4.87 4.87 4.85 4.86 0.0M
2024-01-12 4.87 4.91 4.86 4.89 0.0M
2024-01-11 4.88 4.88 4.83 4.83 0.1M
2024-01-10 4.84 4.85 4.83 4.83 0.0M
2024-01-09 4.88 4.89 4.85 4.85 0.0M
2024-01-08 4.88 4.91 4.86 4.91 0.5M
2024-01-05 4.91 4.94 4.89 4.93 0.1M
2024-01-04 4.94 4.94 4.91 4.92 0.2M
2024-01-03 4.93 4.94 4.89 4.92 0.0M
2024-01-02 4.98 4.98 4.94 4.95 0.0M