Amundi Index Solutions - Amundi S&P 500 UCITS ETF C EUR (AUM5)

AUM5
🏛️ 德国 →
113.77
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
09:00 111.92 111.92 111.92 111.92 0.0K
09:05 111.89 111.89 111.88 111.89 0.9K
09:10 111.90 111.90 111.88 111.88 1.3K
09:20 111.88 111.88 111.88 111.88 0.0K
10:05 112.11 112.11 112.11 112.11 0.0K
10:20 112.10 112.10 112.10 112.10 0.0K
10:50 112.02 112.02 112.02 112.02 0.0K
11:05 111.93 111.93 111.93 111.93 0.0K
11:20 111.97 111.97 111.97 111.97 0.0K
11:55 111.90 111.90 111.90 111.90 0.0K
12:25 111.79 111.79 111.79 111.79 0.1K
13:05 111.78 111.78 111.78 111.78 0.0K
13:10 111.69 111.69 111.69 111.69 0.0K
13:15 111.70 111.70 111.70 111.70 0.0K
13:20 111.64 111.64 111.64 111.64 0.4K
13:55 111.55 111.55 111.55 111.55 0.0K
14:05 111.63 111.63 111.63 111.63 0.0K
14:15 111.69 111.69 111.69 111.69 0.0K
14:55 111.88 111.88 111.88 111.88 0.0K
15:00 111.85 111.85 111.83 111.83 0.7K
15:10 111.79 111.79 111.70 111.70 0.1K
15:15 111.76 111.76 111.76 111.76 0.0K
15:30 111.77 111.77 111.77 111.77 0.0K
15:35 111.68 111.68 111.63 111.63 0.3K
15:50 111.69 111.69 111.59 111.59 0.5K
15:55 111.65 111.65 111.54 111.54 0.5K
16:10 112.03 112.03 112.03 112.03 0.0K
16:45 112.17 112.23 112.16 112.23 0.7K
17:00 112.21 112.21 112.21 112.21 0.1K
17:05 112.09 112.09 112.09 112.09 0.0K
17:10 112.10 112.20 112.10 112.20 0.1K
17:25 112.07 112.07 111.98 111.98 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 113.85 113.90 113.44 113.77 0.0M
2025-10-02 113.33 113.63 113.22 113.49 0.0M
2025-10-01 111.68 113.02 111.55 113.02 0.0M
2025-09-30 112.27 112.45 112.06 112.26 0.0M
2025-09-29 112.65 112.93 112.44 112.44 0.0M
2025-09-26 112.17 112.69 112.02 112.14 0.0M
2025-09-25 111.91 112.23 111.54 112.20 0.0M
2025-09-24 112.03 112.57 111.91 112.19 0.0M
2025-09-23 112.46 112.51 112.26 112.34 0.0M
2025-09-22 112.20 112.26 111.63 112.26 0.0M
2025-09-19 111.56 112.18 111.47 111.93 0.0M
2025-09-18 111.25 111.87 111.06 111.74 0.0M
2025-09-17 110.46 110.57 110.26 110.34 0.0M
2025-09-16 111.27 111.42 110.45 110.46 0.0M
2025-09-15 111.37 111.46 111.00 111.31 0.0M
2025-09-12 111.00 111.39 111.00 111.28 0.0M
2025-09-11 110.80 111.11 110.50 111.11 0.0M
2025-09-10 110.60 110.77 110.30 110.39 0.0M
2025-09-09 109.53 109.76 109.43 109.74 0.0M
2025-09-08 109.64 109.77 109.33 109.66 0.0M
2025-09-05 110.57 110.57 108.85 109.09 0.0M
2025-09-04 109.63 110.07 109.63 110.05 0.0M
2025-09-03 109.38 109.64 109.03 109.11 0.0M
2025-09-02 109.25 109.49 108.17 108.17 0.0M
2025-09-01 109.09 109.45 109.08 109.45 0.0M
2025-08-29 110.23 110.26 109.14 109.18 0.0M
2025-08-28 110.23 110.38 109.66 109.97 0.0M
2025-08-27 110.22 110.66 110.19 110.42 0.0M
2025-08-26 109.48 109.56 109.18 109.34 0.0M
2025-08-25 109.10 109.49 109.06 109.47 0.0M
2025-08-22 108.63 109.52 108.63 109.41 0.0M
2025-08-21 108.89 108.89 108.20 108.80 0.0M
2025-08-20 108.83 108.87 107.80 108.24 0.0M
2025-08-19 109.15 109.40 108.92 109.04 0.0M
2025-08-18 109.05 109.38 108.89 109.19 0.0M
2025-08-15 109.93 109.93 108.95 109.01 0.0M
2025-08-14 109.27 109.73 109.27 109.56 0.0M
2025-08-13 109.08 109.22 108.89 108.90 0.0M
2025-08-12 108.71 108.96 108.52 108.77 0.0M
2025-08-11 108.61 109.02 108.42 108.89 0.0M
2025-08-08 107.82 108.32 107.78 108.02 0.0M
2025-08-07 107.73 108.52 107.70 107.71 0.0M
2025-08-06 108.02 108.10 107.07 107.74 0.0M
2025-08-05 108.67 109.00 107.46 107.46 0.0M
2025-08-04 106.97 107.92 106.97 107.87 0.0M
2025-08-01 109.33 109.33 106.20 106.76 0.0M
2025-07-31 110.90 111.27 110.17 110.43 0.0M
2025-07-30 109.12 110.06 109.02 109.86 0.0M
2025-07-29 109.56 109.81 109.25 109.25 0.0M
2025-07-28 108.29 108.77 108.24 108.77 0.0M
2025-07-25 107.25 107.64 107.12 107.51 0.0M
2025-07-24 106.92 107.21 106.68 107.02 0.0M
2025-07-23 106.58 106.85 106.46 106.70 0.0M
2025-07-22 106.66 106.81 106.04 106.05 0.0M
2025-07-21 107.14 107.26 106.85 106.94 0.0M
2025-07-18 107.39 107.43 106.76 106.84 0.0M
2025-07-17 106.94 107.30 106.78 107.28 0.0M
2025-07-16 105.85 106.83 104.92 104.92 0.0M
2025-07-15 106.47 106.81 106.27 106.77 0.0M
2025-07-14 105.48 105.87 105.35 105.85 0.0M
2025-07-11 105.95 105.97 105.42 105.72 0.0M
2025-07-10 105.23 106.30 105.23 106.30 0.0M
2025-07-09 104.95 105.73 104.89 105.37 0.0M
2025-07-08 104.89 105.31 104.82 105.08 0.0M
2025-07-07 105.09 105.65 105.01 105.09 0.0M
2025-07-04 104.99 104.99 104.55 104.68 0.0M
2025-07-03 104.40 105.52 104.32 105.45 0.0M
2025-07-02 104.41 104.43 104.01 104.22 0.0M
2025-07-01 104.07 104.07 103.35 103.92 0.0M
2025-06-30 104.33 104.52 103.93 104.06 0.0M
2025-06-27 103.82 104.20 103.64 104.20 0.0M
2025-06-26 103.22 103.57 102.98 103.50 0.0M
2025-06-25 103.78 104.01 103.51 103.51 0.0M
2025-06-24 103.59 103.68 103.19 103.39 0.0M
2025-06-23 102.34 103.01 102.30 102.40 0.0M
2025-06-20 102.38 103.04 102.24 102.55 0.0M
2025-06-19 102.85 102.85 102.00 102.06 0.0M
2025-06-18 102.85 103.32 102.76 102.96 0.0M
2025-06-17 102.64 103.17 102.48 102.99 0.0M
2025-06-16 102.52 103.07 102.32 102.99 0.0M
2025-06-13 102.01 102.89 101.96 102.62 0.0M
2025-06-12 103.17 103.21 101.96 102.94 0.0M
2025-06-11 104.22 104.44 104.00 104.00 0.0M
2025-06-10 104.03 104.16 103.76 103.94 0.0M
2025-06-09 103.71 104.15 103.63 103.86 0.0M
2025-06-06 103.08 104.23 102.99 103.78 0.0M
2025-06-05 103.35 103.62 102.36 103.40 0.0M
2025-06-04 103.61 103.83 103.28 103.37 0.0M
2025-06-03 102.27 103.45 102.04 103.45 0.0M
2025-06-02 101.79 102.17 101.23 101.83 0.0M
2025-05-30 102.65 103.01 102.07 102.48 0.0M
2025-05-29 104.59 104.90 102.62 102.62 0.0M
2025-05-28 103.23 103.55 102.79 103.20 0.0M
2025-05-27 101.97 102.76 101.75 102.76 0.0M
2025-05-26 101.58 101.96 101.58 101.82 0.0M
2025-05-23 101.90 101.99 100.15 100.95 0.0M
2025-05-22 102.12 102.43 101.48 102.28 0.0M
2025-05-21 103.04 103.18 102.67 103.18 0.0M
2025-05-20 104.13 104.56 103.99 104.21 0.0M
2025-05-19 103.69 104.23 102.89 104.16 0.0M
2025-05-16 104.06 104.90 104.06 104.90 0.0M
2025-05-15 103.30 104.13 103.15 104.13 0.0M
2025-05-14 103.84 104.00 103.00 103.83 0.0M
2025-05-13 103.36 104.37 103.31 104.05 0.0M
2025-05-12 102.83 104.00 102.73 103.14 0.0M
2025-05-09 99.45 99.82 98.72 99.16 0.0M
2025-05-08 99.25 99.82 98.50 99.51 0.0M
2025-05-07 97.72 97.99 97.29 97.47 0.0M
2025-05-06 98.13 98.13 97.10 97.92 0.0M
2025-05-05 98.40 98.68 97.84 98.58 0.0M
2025-05-02 98.05 98.63 97.67 98.63 0.0M
2025-04-30 96.14 96.40 94.39 95.86 0.0M
2025-04-29 95.75 96.02 95.25 95.64 0.0M
2025-04-28 95.89 96.21 95.16 95.16 0.0M
2025-04-25 95.88 95.89 94.78 94.99 0.0M
2025-04-24 93.02 94.58 92.46 94.55 0.0M
2025-04-23 93.01 94.80 92.87 93.58 0.0M
2025-04-22 89.40 90.59 89.02 90.41 0.0M
2025-04-17 92.32 92.70 91.31 91.69 0.0M
2025-04-16 92.40 93.50 92.08 93.03 0.0M
2025-04-15 94.26 94.97 93.66 94.62 0.0M
2025-04-14 93.59 95.25 93.54 93.83 0.0M
2025-04-11 92.60 92.60 90.00 91.31 0.0M
2025-04-10 97.28 97.38 92.42 92.42 0.0M
2025-04-09 88.92 90.10 86.96 88.79 0.0M
2025-04-08 92.14 95.20 92.13 93.50 0.0M
2025-04-07 86.69 93.35 86.03 90.36 0.1M
2025-04-04 95.80 96.17 92.00 92.74 0.0M
2025-04-03 98.55 98.87 96.14 96.98 0.0M
2025-04-02 102.69 102.70 101.54 102.62 0.0M
2025-04-01 102.32 102.78 101.44 102.57 0.0M
2025-03-31 100.64 101.28 100.06 101.23 0.0M
2025-03-28 103.57 104.07 101.71 101.71 0.0M
2025-03-27 104.51 104.66 103.61 104.21 0.0M
2025-03-26 105.41 105.68 104.65 104.73 0.0M
2025-03-25 105.17 105.35 104.93 105.09 0.0M
2025-03-24 103.95 105.19 103.95 105.09 0.0M
2025-03-21 102.77 102.89 101.97 102.70 0.0M
2025-03-20 103.18 103.85 102.43 103.07 0.0M
2025-03-19 101.36 102.63 101.36 102.46 0.0M
2025-03-18 102.02 102.24 100.95 101.21 0.0M
2025-03-17 101.51 102.38 101.34 101.87 0.0M
2025-03-14 100.84 101.93 100.56 101.67 0.0M
2025-03-13 100.86 101.62 100.32 100.45 0.0M
2025-03-12 100.97 101.96 100.16 101.35 0.0M
2025-03-11 101.69 101.90 100.16 100.49 0.1M
2025-03-10 104.32 104.32 102.42 102.60 0.0M
2025-03-07 104.60 104.71 103.15 103.18 0.0M
2025-03-06 106.01 106.11 104.53 105.22 0.0M
2025-03-05 107.31 107.32 105.07 105.07 0.0M
2025-03-04 109.79 109.86 107.26 107.47 0.0M
2025-03-03 112.84 112.84 111.27 111.34 0.0M
2025-02-28 111.21 111.55 110.55 111.32 0.0M
2025-02-27 112.30 113.14 111.89 112.71 0.0M
2025-02-26 112.12 112.62 111.92 112.28 0.0M
2025-02-25 112.42 112.59 110.80 110.92 0.0M
2025-02-24 113.28 113.65 112.55 113.04 0.0M
2025-02-21 114.64 115.11 114.35 114.51 0.0M
2025-02-20 115.58 115.66 114.40 114.49 0.0M
2025-02-19 115.51 115.84 115.25 115.76 0.0M
2025-02-18 115.30 115.59 114.92 115.01 0.0M
2025-02-17 114.93 115.08 114.84 114.97 0.0M
2025-02-14 115.09 115.09 114.49 114.49 0.0M
2025-02-13 114.30 114.94 114.10 114.73 0.0M
2025-02-12 115.02 115.17 114.18 114.38 0.0M
2025-02-11 115.40 115.44 115.05 115.28 0.0M
2025-02-10 115.28 115.69 115.12 115.58 0.0M
2025-02-07 115.08 115.45 114.83 114.92 0.0M
2025-02-06 114.96 115.38 114.96 115.11 0.0M
2025-02-05 113.57 113.87 113.25 113.87 0.0M
2025-02-04 114.12 114.35 113.83 114.35 0.0M
2025-02-03 114.25 114.59 113.64 114.48 0.0M
2025-01-31 115.11 115.85 115.11 115.51 0.0M
2025-01-30 114.37 114.64 113.74 114.01 0.0M
2025-01-29 114.64 114.82 114.06 114.07 0.0M
2025-01-28 113.50 114.13 113.02 113.76 0.0M
2025-01-27 112.82 112.84 110.73 112.03 0.0M
2025-01-24 114.82 114.88 114.25 114.42 0.0M
2025-01-23 114.90 115.25 114.64 115.08 0.0M
2025-01-22 114.53 115.04 114.20 115.04 0.0M
2025-01-21 113.92 114.50 113.76 113.82 0.1M
2025-01-20 114.44 114.49 113.67 113.83 0.0M
2025-01-17 113.69 114.71 113.59 114.59 0.0M
2025-01-16 114.09 114.09 113.43 113.45 0.0M
2025-01-15 111.40 113.34 111.40 113.28 0.0M
2025-01-14 112.32 112.49 111.29 111.39 0.0M
2025-01-13 111.55 111.76 110.96 111.60 0.0M
2025-01-10 112.70 112.84 111.45 111.67 0.0M
2025-01-09 112.58 112.85 112.53 112.85 0.0M
2025-01-08 112.62 112.98 112.49 112.70 0.0M
2025-01-07 112.70 113.35 112.57 112.59 0.0M
2025-01-06 113.18 113.80 112.73 113.67 0.0M
2025-01-03 112.53 113.13 112.18 113.13 0.0M
2025-01-02 112.22 113.20 112.15 113.20 0.0M