Amundi Index Solutions - Amundi Nasdaq-100 ETF-C EUR (ANX)

ANX
🏛️ 德国 →
238.25
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
2024-12-30 234.00 234.60 231.75 231.75 0.0M
2024-12-27 237.00 237.40 232.60 234.10 0.0M
2024-12-23 234.55 234.65 233.25 233.95 0.0M
2024-12-20 230.70 234.35 227.75 234.35 0.0M
2024-12-19 233.05 234.60 232.50 233.85 0.0M
2024-12-18 239.10 239.60 237.90 239.20 0.0M
2024-12-17 238.85 240.00 237.85 239.30 0.0M
2024-12-16 236.25 238.70 235.95 238.65 0.0M
2024-12-13 236.40 237.45 235.00 235.85 0.0M
2024-12-12 235.60 236.05 234.20 235.15 0.0M
2024-12-11 232.05 235.85 231.95 235.85 0.0M
2024-12-10 231.40 233.55 231.40 232.40 0.0M
2024-12-09 233.55 233.60 231.00 231.20 0.0M
2024-12-06 230.75 233.00 230.00 232.60 0.0M
2024-12-05 231.80 232.30 231.00 231.50 0.0M
2024-12-04 230.75 232.30 230.70 231.55 0.0M
2024-12-03 229.65 229.65 228.10 229.50 0.0M
2024-12-02 226.90 229.90 226.05 229.60 0.0M
2024-11-29 224.50 225.95 224.00 225.75 0.0M
2024-11-28 225.05 225.05 224.45 224.85 0.0M
2024-11-27 226.60 226.60 222.30 222.80 0.0M
2024-11-26 226.25 227.20 225.20 226.90 0.0M
2024-11-25 227.40 227.50 225.30 226.30 0.0M
2024-11-22 225.15 227.45 225.05 226.55 0.0M
2024-11-21 222.70 224.90 221.60 224.15 0.0M
2024-11-20 223.20 223.60 220.90 221.80 0.0M
2024-11-19 221.65 221.75 218.80 221.75 0.0M
2024-11-18 221.20 222.10 220.15 222.10 0.0M
2024-11-15 223.85 223.85 220.80 220.80 0.0M
2024-11-14 226.80 228.05 226.15 226.20 0.0M
2024-11-13 225.70 226.65 225.05 226.65 0.0M
2024-11-12 225.95 226.70 225.60 226.20 0.0M
2024-11-11 225.50 226.70 225.00 225.60 0.0M
2024-11-08 223.35 223.90 221.90 223.90 0.0M
2024-11-07 220.35 222.10 220.00 222.00 0.0M
2024-11-06 217.90 219.55 217.40 219.20 0.0M
2024-11-05 209.20 211.05 209.00 210.70 0.0M
2024-11-04 209.75 209.80 207.85 209.35 0.0M
2024-11-01 209.35 211.40 208.75 211.10 0.0M
2024-10-31 211.55 212.15 208.90 209.10 0.0M
2024-10-30 216.75 216.75 214.50 214.90 0.0M
2024-10-29 214.50 215.95 214.15 215.65 0.0M
2024-10-28 215.60 216.00 214.45 214.45 0.0M
2024-10-25 213.05 215.80 212.90 215.50 0.0M
2024-10-24 213.10 213.60 212.60 212.75 0.0M
2024-10-23 214.75 214.95 212.70 212.85 0.0M
2024-10-22 213.20 214.40 212.65 213.85 0.0M
2024-10-21 212.75 213.85 211.95 212.65 0.0M
2024-10-18 212.65 213.20 212.65 213.10 0.0M
2024-10-17 212.45 213.60 212.45 213.10 0.0M
2024-10-16 211.35 211.35 209.50 210.65 0.0M
2024-10-15 213.45 213.50 211.25 211.25 0.0M
2024-10-14 211.05 213.45 210.95 212.50 0.0M
2024-10-11 210.65 211.00 209.65 210.45 0.0M
2024-10-10 210.95 210.95 209.60 210.95 0.0M
2024-10-09 207.90 210.00 207.80 210.00 0.0M
2024-10-08 204.95 208.00 204.75 207.90 0.0M
2024-10-07 207.60 207.60 206.25 207.10 0.0M
2024-10-04 204.35 208.10 204.35 206.00 0.0M
2024-10-03 203.90 205.20 202.85 204.80 0.0M
2024-10-02 202.95 204.65 202.30 204.65 0.0M
2024-10-01 205.10 206.30 201.65 202.85 0.0M
2024-09-30 203.65 204.05 202.60 204.00 0.0M
2024-09-27 205.10 205.45 204.10 204.10 0.0M
2024-09-26 206.65 207.45 203.85 203.85 0.0M
2024-09-25 201.95 204.10 201.95 204.10 0.0M
2024-09-24 203.90 203.90 201.65 203.10 0.0M
2024-09-23 202.25 203.40 202.00 203.10 0.0M
2024-09-20 201.70 202.30 200.50 201.25 0.0M
2024-09-19 200.90 203.25 200.55 203.10 0.0M
2024-09-18 199.30 199.38 198.52 198.62 0.0M
2024-09-17 199.08 200.30 199.08 199.72 0.0M
2024-09-16 199.46 199.70 197.44 198.10 0.0M
2024-09-13 199.58 200.25 198.92 200.25 0.0M
2024-09-12 199.38 199.40 198.00 198.68 0.0M
2024-09-11 193.32 195.02 191.62 192.92 0.0M
2024-09-10 191.60 193.42 191.36 193.42 0.0M
2024-09-09 190.82 192.32 190.48 191.26 0.0M
2024-09-06 192.32 193.70 189.12 189.54 0.0M
2024-09-05 193.92 195.80 192.26 193.38 0.0M
2024-09-04 193.68 195.36 193.42 194.72 0.0M
2024-09-03 201.20 201.35 196.88 197.56 0.0M
2024-09-02 200.60 201.55 200.25 201.40 0.0M
2024-08-30 199.28 200.55 199.28 199.60 0.0M
2024-08-29 197.30 201.35 197.30 200.95 0.0M
2024-08-28 199.66 200.35 197.12 197.64 0.0M
2024-08-27 198.96 199.80 197.92 199.02 0.0M
2024-08-26 200.45 201.20 198.30 198.82 0.0M
2024-08-23 200.50 201.90 199.04 200.10 0.0M
2024-08-22 202.40 203.30 201.85 201.85 0.0M
2024-08-21 201.70 203.10 201.60 201.85 0.0M
2024-08-20 203.30 203.70 201.55 202.00 0.0M
2024-08-19 200.75 201.40 200.20 201.10 0.0M
2024-08-16 202.75 202.75 200.45 201.20 0.0M
2024-08-15 196.94 201.10 196.40 200.90 0.0M
2024-08-14 196.62 196.62 194.20 196.40 0.0M
2024-08-13 194.06 195.94 193.24 195.94 0.0M
2024-08-12 192.90 193.94 191.80 192.62 0.0M
2024-08-09 191.58 193.10 190.76 191.72 0.0M
2024-08-08 186.32 190.82 184.92 190.76 0.0M
2024-08-07 189.32 191.94 188.64 191.04 0.0M
2024-08-06 188.70 189.26 186.14 188.64 0.0M
2024-08-05 182.40 187.20 178.80 186.54 0.0M
2024-08-02 195.52 195.74 190.56 191.70 0.0M
2024-08-01 204.60 205.20 201.20 201.20 0.0M
2024-07-31 200.35 203.15 200.00 203.05 0.0M
2024-07-30 200.25 201.15 198.10 198.10 0.0M
2024-07-29 200.45 201.85 199.36 199.36 0.0M
2024-07-26 198.46 199.64 197.90 198.44 0.0M
2024-07-25 200.25 200.25 196.44 199.42 0.0M
2024-07-24 204.85 205.40 201.20 201.20 0.0M
2024-07-23 206.30 208.45 205.90 208.30 0.0M
2024-07-22 204.95 207.15 204.55 205.15 0.0M
2024-07-19 205.45 206.15 204.20 204.20 0.0M
2024-07-18 207.20 207.45 204.50 204.50 0.0M
2024-07-17 211.10 211.10 206.90 207.15 0.0M
2024-07-16 212.90 213.55 212.35 212.35 0.0M
2024-07-15 213.20 214.10 212.50 213.55 0.0M
2024-07-12 211.60 213.10 210.95 212.95 0.0M
2024-07-11 216.85 216.90 212.30 212.30 0.0M
2024-07-10 215.15 215.85 215.10 215.60 0.0M
2024-07-09 215.20 215.70 215.15 215.40 0.0M
2024-07-08 213.95 214.45 213.60 214.35 0.0M
2024-07-05 212.45 213.60 211.90 213.50 0.0M
2024-07-04 212.40 212.50 211.90 211.90 0.0M
2024-07-03 211.45 211.60 210.60 211.50 0.0M
2024-07-02 209.05 210.65 208.70 210.65 0.0M
2024-07-01 208.65 208.95 207.35 208.80 0.0M
2024-06-28 211.05 212.35 210.40 210.65 0.0M
2024-06-27 209.50 210.45 209.10 209.10 0.0M
2024-06-26 209.65 210.35 209.00 209.50 0.0M
2024-06-25 206.65 208.75 206.40 208.75 0.0M
2024-06-24 209.40 209.55 207.35 207.95 0.0M
2024-06-21 209.85 210.35 209.00 209.80 0.0M
2024-06-20 212.15 212.50 210.50 211.20 0.0M
2024-06-19 211.10 211.20 210.85 211.05 0.0M
2024-06-18 210.80 211.60 210.00 210.30 0.0M
2024-06-17 209.25 209.25 208.15 209.05 0.0M
2024-06-14 207.75 208.60 207.15 208.15 0.0M
2024-06-13 206.45 206.60 205.70 206.55 0.0M
2024-06-12 203.35 204.40 203.05 204.35 0.0M
2024-06-11 201.20 202.35 201.10 202.05 0.0M
2024-06-10 200.60 201.55 200.20 201.55 0.0M
2024-06-07 198.78 200.10 198.38 200.10 0.0M
2024-06-06 198.76 199.22 198.36 198.60 0.0M
2024-06-05 195.02 197.90 195.02 197.80 0.0M
2024-06-04 193.32 194.22 193.00 193.54 0.0M
2024-06-03 194.84 195.44 193.54 193.84 0.0M
2024-05-31 194.22 194.22 191.28 191.36 0.0M
2024-05-30 195.88 196.30 194.68 195.06 0.0M
2024-05-29 196.80 197.46 196.30 197.26 0.0M
2024-05-28 197.14 197.40 196.44 196.88 0.0M
2024-05-27 196.76 197.28 196.64 197.28 0.0M
2024-05-24 195.76 197.12 195.48 197.02 0.0M
2024-05-23 197.98 198.30 196.90 197.62 0.0M
2024-05-22 195.74 196.56 195.74 196.48 0.0M
2024-05-21 194.98 195.34 194.56 195.22 0.0M
2024-05-20 193.98 195.22 193.88 195.22 0.0M
2024-05-17 194.18 194.72 193.76 193.84 0.0M
2024-05-16 194.50 194.82 194.26 194.80 0.0M
2024-05-15 192.06 193.32 191.84 193.18 0.0M
2024-05-14 191.52 191.66 190.84 191.36 0.0M
2024-05-13 191.66 191.78 190.88 191.22 0.0M
2024-05-10 191.30 191.94 191.12 191.12 0.0M
2024-05-09 190.86 190.98 190.26 190.96 0.0M
2024-05-08 191.28 191.34 189.88 190.90 0.0M
2024-05-07 190.62 191.04 190.14 190.96 0.0M
2024-05-06 188.92 189.52 188.76 189.52 0.0M
2024-05-03 186.44 188.12 186.32 188.10 0.0M
2024-05-02 184.52 185.54 183.98 184.56 0.0M
2024-04-30 188.32 188.54 187.30 187.30 0.0M
2024-04-29 188.18 188.92 187.68 187.68 0.0M
2024-04-26 186.22 188.56 185.86 188.04 0.0M
2024-04-25 183.50 183.92 182.46 182.68 0.0M
2024-04-24 186.64 187.16 186.00 186.02 0.0M
2024-04-23 183.52 185.06 182.82 185.04 0.0M
2024-04-22 182.56 183.36 181.52 182.04 0.0M
2024-04-19 184.10 185.02 182.68 182.70 0.0M
2024-04-18 186.94 187.00 185.84 186.86 0.0M
2024-04-17 188.76 189.64 187.32 187.32 0.0M
2024-04-16 189.06 189.36 188.30 189.36 0.0M
2024-04-15 192.98 193.66 192.00 192.52 0.0M
2024-04-12 194.58 194.58 192.48 193.06 0.0M
2024-04-11 190.50 191.62 189.84 191.62 0.0M
2024-04-10 190.26 190.36 188.46 189.86 0.0M
2024-04-09 189.58 189.80 187.98 188.54 0.0M
2024-04-08 189.56 190.22 189.04 189.56 0.0M
2024-04-05 187.80 190.02 187.78 189.64 0.0M
2024-04-04 190.80 191.58 190.58 191.14 0.0M
2024-04-03 190.70 191.18 190.02 191.00 0.0M
2024-04-02 193.46 193.56 189.82 190.42 0.0M
2024-03-28 192.28 192.32 191.76 191.76 0.0M
2024-03-27 191.46 192.40 190.60 191.00 0.0M
2024-03-26 192.04 192.16 191.52 192.06 0.0M
2024-03-25 192.22 192.22 190.84 191.52 0.0M
2024-03-22 192.10 192.58 191.60 192.08 0.0M
2024-03-21 191.14 192.74 190.76 192.74 0.0M
2024-03-20 188.26 189.06 188.24 188.50 0.0M
2024-03-19 187.72 187.96 186.30 187.76 0.0M
2024-03-18 186.62 188.76 186.42 188.32 0.0M
2024-03-15 187.46 188.22 185.38 185.54 0.0M
2024-03-14 188.34 188.38 187.00 187.94 0.0M
2024-03-13 189.28 189.28 187.00 187.32 0.0M
2024-03-12 187.46 188.92 186.50 188.32 0.0M
2024-03-11 186.70 186.90 185.72 186.58 0.0M
2024-03-08 189.76 190.60 188.60 188.60 0.0M
2024-03-07 186.94 189.38 186.64 189.34 0.0M
2024-03-06 187.92 188.36 187.00 187.90 0.0M
2024-03-05 189.74 189.86 186.58 187.16 0.0M
2024-03-04 191.44 191.84 190.66 190.66 0.0M
2024-03-01 190.04 190.70 189.12 190.48 0.0M
2024-02-29 186.84 188.62 186.34 188.08 0.0M
2024-02-28 187.84 188.00 186.76 187.54 0.0M
2024-02-27 187.62 188.06 187.36 187.66 0.0M
2024-02-26 187.60 188.08 187.30 187.94 0.0M
2024-02-23 188.48 189.22 187.90 188.26 0.0M
2024-02-22 186.20 188.00 185.76 188.00 0.0M
2024-02-21 183.62 183.66 182.54 182.84 0.0M
2024-02-20 185.84 185.84 182.74 183.16 0.0M
2024-02-19 186.24 186.84 186.00 186.62 0.0M
2024-02-16 188.64 189.04 186.24 187.32 0.0M
2024-02-15 188.70 188.70 186.78 187.24 0.0M
2024-02-14 187.12 187.84 186.58 187.00 0.0M
2024-02-13 188.22 188.22 185.46 187.08 0.0M
2024-02-12 188.62 189.72 188.62 189.72 0.0M
2024-02-09 187.54 188.38 187.26 188.20 0.0M
2024-02-08 186.92 187.60 186.74 187.44 0.0M
2024-02-07 184.84 187.22 184.78 186.60 0.0M
2024-02-06 186.18 186.58 185.10 185.26 0.0M
2024-02-05 185.12 186.04 184.78 185.34 0.0M
2024-02-02 182.16 184.78 182.16 184.78 0.0M
2024-02-01 181.04 181.22 179.54 179.70 0.0M
2024-01-31 181.84 181.90 179.28 180.06 0.0M
2024-01-30 184.00 184.44 183.18 183.28 0.0M
2024-01-29 182.40 183.16 182.30 183.02 0.0M
2024-01-26 181.92 182.68 181.60 182.44 0.0M
2024-01-25 182.26 184.14 182.04 184.14 0.0M
2024-01-24 182.48 183.28 181.68 182.80 0.0M
2024-01-23 180.30 181.42 179.98 181.02 0.0M
2024-01-22 181.02 181.46 180.28 180.98 0.0M
2024-01-19 177.72 178.42 177.66 178.16 0.0M
2024-01-18 174.42 176.92 174.42 176.92 0.0M
2024-01-17 174.18 174.70 173.00 174.32 0.0M
2024-01-16 173.38 175.66 173.16 175.60 0.0M
2024-01-15 174.34 174.50 174.00 174.24 0.0M
2024-01-12 173.42 174.34 173.42 173.86 0.0M
2024-01-11 174.16 174.46 172.36 172.38 0.0M
2024-01-10 173.20 173.34 172.62 172.94 0.0M
2024-01-09 171.82 172.46 170.96 172.46 0.0M
2024-01-08 168.86 170.46 168.56 170.38 0.0M
2024-01-05 168.60 169.42 168.38 168.94 0.0M
2024-01-04 170.02 170.02 168.82 169.58 0.0M
2024-01-03 171.08 171.20 170.20 170.42 0.0M
2024-01-02 173.10 173.18 170.96 171.64 0.0M