Amundi MSCI EMU ESG Broad Transition UCITS ETF ACC (MFED)

MFED
🏛️ 德国 →
311.40
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
2024-12-30 268.40 269.30 268.35 268.60 0.0M
2024-12-27 266.70 269.25 266.70 269.25 0.0M
2024-12-23 266.35 268.80 266.15 268.80 0.0M
2024-12-20 265.85 267.15 264.05 267.10 0.0M
2024-12-19 267.80 268.00 267.25 267.70 0.0M
2024-12-18 271.50 272.05 271.25 271.30 0.0M
2024-12-17 270.65 271.95 270.65 270.85 0.0M
2024-12-16 273.50 273.50 271.20 271.75 0.0M
2024-12-13 272.80 273.45 272.15 272.60 0.0M
2024-12-12 272.95 272.95 272.45 272.45 0.0M
2024-12-11 271.80 273.05 271.80 272.50 0.0M
2024-12-10 272.20 273.00 272.20 272.20 0.0M
2024-12-09 274.70 274.70 273.00 273.00 0.0M
2024-12-06 272.20 273.65 272.20 273.05 0.0M
2024-12-05 270.55 272.25 270.40 272.25 0.0M
2024-12-04 268.85 270.15 268.85 270.05 0.0M
2024-12-03 267.85 268.25 267.15 268.05 0.0M
2024-12-02 263.55 266.55 263.55 266.55 0.0M
2024-11-29 262.40 264.65 262.40 264.65 0.0M
2024-11-28 263.15 264.00 263.00 264.00 0.0M
2024-11-27 261.80 262.25 261.10 261.80 0.0M
2024-11-26 263.50 264.55 263.15 263.15 0.0M
2024-11-25 266.35 266.35 264.20 264.85 0.0M
2024-11-22 263.15 264.30 261.50 264.25 0.0M
2024-11-21 260.85 261.90 260.05 261.90 0.0M
2024-11-20 263.30 263.30 260.50 260.50 0.0M
2024-11-19 263.95 264.20 259.75 261.40 0.0M
2024-11-18 263.50 263.70 262.10 263.70 0.0M
2024-11-15 264.20 265.40 263.40 263.40 0.0M
2024-11-14 262.05 265.70 261.95 265.70 0.0M
2024-11-13 260.75 262.10 259.50 261.40 0.0M
2024-11-12 264.05 265.05 262.35 262.55 0.0M
2024-11-11 266.10 267.00 266.10 266.25 0.0M
2024-11-08 265.85 265.85 264.05 264.15 0.0M
2024-11-07 264.75 266.50 263.80 265.45 0.0M
2024-11-06 268.45 268.45 263.50 263.50 0.0M
2024-11-05 266.90 267.25 266.40 267.20 0.0M
2024-11-04 267.20 268.20 266.05 266.05 0.0M
2024-11-01 265.45 268.20 265.45 267.70 0.0M
2024-10-31 265.20 265.85 263.85 264.80 0.0M
2024-10-30 269.30 269.30 267.35 267.40 0.0M
2024-10-29 273.25 273.25 270.80 270.80 0.0M
2024-10-28 271.95 272.75 270.70 272.00 0.0M
2024-10-25 270.15 271.55 269.90 271.55 0.0M
2024-10-24 270.45 271.75 270.40 270.40 0.0M
2024-10-23 271.15 271.30 270.05 270.10 0.0M
2024-10-22 271.85 271.85 269.80 271.20 0.0M
2024-10-21 274.10 274.10 271.70 271.70 0.0M
2024-10-18 272.60 274.45 272.60 274.45 0.0M
2024-10-17 271.90 273.45 271.90 272.90 0.0M
2024-10-16 270.75 271.50 270.75 270.95 0.0M
2024-10-15 276.55 276.55 272.45 272.45 0.0M
2024-10-14 273.75 275.40 273.70 275.40 0.0M
2024-10-11 272.35 273.70 272.35 273.50 0.0M
2024-10-10 273.35 273.35 271.60 272.30 0.0M
2024-10-09 270.75 273.15 270.75 273.15 0.0M
2024-10-08 269.10 271.05 269.10 271.00 0.0M
2024-10-07 271.95 272.10 270.30 270.55 0.0M
2024-10-04 269.25 271.60 269.25 271.15 0.0M
2024-10-03 270.90 270.90 269.15 269.30 0.0M
2024-10-02 272.70 272.70 270.70 271.85 0.0M
2024-10-01 275.60 275.60 272.20 273.20 0.0M
2024-09-30 276.80 276.80 274.45 274.45 0.0M
2024-09-27 276.30 277.95 276.30 277.95 0.0M
2024-09-26 273.65 276.10 273.65 275.80 0.0M
2024-09-25 269.10 270.45 269.10 269.90 0.0M
2024-09-24 270.55 270.60 269.45 270.15 0.0M
2024-09-23 267.75 268.55 266.75 268.50 0.0M
2024-09-20 270.65 270.65 267.35 267.35 0.0M
2024-09-19 269.75 271.25 269.75 271.25 0.0M
2024-09-18 268.15 268.15 266.70 266.70 0.0M
2024-09-17 267.60 268.50 267.60 268.05 0.0M
2024-09-16 266.50 267.20 266.20 266.60 0.0M
2024-09-13 265.65 267.55 265.65 267.05 0.0M
2024-09-12 266.15 266.30 265.05 265.10 0.0M
2024-09-11 263.20 263.60 262.10 262.95 0.0M
2024-09-10 263.45 264.00 261.95 262.25 0.0M
2024-09-09 263.10 264.10 263.10 264.10 0.0M
2024-09-06 264.70 264.70 261.55 261.75 0.0M
2024-09-05 265.40 266.50 265.25 265.25 0.0M
2024-09-04 265.85 266.30 265.70 266.15 0.0M
2024-09-03 272.55 272.55 268.70 269.20 0.0M
2024-09-02 271.15 271.85 270.85 271.85 0.0M
2024-08-30 270.85 271.70 270.85 271.15 0.0M
2024-08-29 268.65 271.00 268.65 271.00 0.0M
2024-08-28 268.25 269.10 268.20 268.20 0.0M
2024-08-27 267.65 267.65 267.20 267.55 0.0M
2024-08-26 267.10 267.50 266.85 267.40 0.0M
2024-08-23 266.60 267.80 266.60 267.50 0.0M
2024-08-22 266.25 266.90 266.25 266.35 0.0M
2024-08-21 264.75 265.95 264.75 265.95 0.0M
2024-08-20 266.05 266.05 264.60 264.60 0.0M
2024-08-19 263.20 266.30 263.20 266.30 0.0M
2024-08-16 263.00 263.40 263.00 263.40 0.0M
2024-08-15 259.35 262.75 259.20 262.75 0.0M
2024-08-14 258.10 258.35 257.75 258.30 0.0M
2024-08-13 256.60 256.95 255.30 256.95 0.0M
2024-08-12 256.75 256.75 255.50 255.60 0.0M
2024-08-09 254.90 255.95 254.50 255.45 0.0M
2024-08-08 252.95 255.05 252.55 255.05 0.0M
2024-08-07 252.05 255.90 252.05 255.25 0.0M
2024-08-06 251.55 251.55 249.90 250.55 0.0M
2024-08-05 245.25 250.00 245.25 249.85 0.0M
2024-08-02 258.65 258.65 253.90 254.25 0.0M
2024-08-01 265.60 265.60 260.55 260.55 0.0M
2024-07-31 267.80 267.80 265.90 266.20 0.0M
2024-07-30 264.55 265.85 264.55 264.90 0.0M
2024-07-29 266.25 266.25 263.40 263.75 0.0M
2024-07-26 262.95 265.75 262.95 265.40 0.0M
2024-07-25 261.70 263.45 261.15 263.45 0.0M
2024-07-24 265.00 266.05 265.00 265.20 0.0M
2024-07-23 267.25 269.00 267.25 267.95 0.0M
2024-07-22 264.70 267.50 264.70 266.70 0.0M
2024-07-19 264.40 264.40 263.35 263.55 0.0M
2024-07-18 266.90 267.95 265.60 265.60 0.0M
2024-07-17 267.15 267.15 266.25 266.40 0.0M
2024-07-16 268.30 268.90 267.75 268.80 0.0M
2024-07-15 271.60 272.05 269.90 269.90 0.0M
2024-07-12 270.25 273.10 270.25 272.90 0.0M
2024-07-11 269.20 270.20 269.20 269.50 0.0M
2024-07-10 266.15 268.55 266.15 268.55 0.0M
2024-07-09 267.25 267.25 265.65 265.75 0.0M
2024-07-08 268.55 269.85 268.30 268.30 0.0M
2024-07-05 269.70 270.80 268.20 268.90 0.0M
2024-07-04 268.65 269.40 268.65 269.20 0.0M
2024-07-03 266.60 268.30 266.60 266.75 0.0M
2024-07-02 264.60 264.85 262.95 264.85 0.0M
2024-07-01 268.55 268.55 265.60 265.85 0.0M
2024-06-28 265.50 265.50 264.30 264.30 0.0M
2024-06-27 265.35 265.95 264.60 264.75 0.0M
2024-06-26 267.50 267.50 264.20 265.60 0.0M
2024-06-25 265.80 266.40 265.40 266.40 0.0M
2024-06-24 265.65 267.25 265.65 267.05 0.0M
2024-06-21 266.05 266.05 264.90 264.90 0.0M
2024-06-20 264.60 267.10 264.60 266.90 0.0M
2024-06-19 265.25 265.25 264.10 264.10 0.0M
2024-06-18 265.55 265.55 264.50 265.50 0.0M
2024-06-17 263.50 263.55 262.40 263.55 0.0M
2024-06-14 266.65 266.65 260.90 261.95 0.0M
2024-06-13 271.60 271.60 266.60 266.60 0.0M
2024-06-12 268.60 271.85 268.60 271.55 0.0M
2024-06-11 271.45 271.45 267.85 267.90 0.0M
2024-06-10 269.45 270.55 269.45 270.55 0.0M
2024-06-07 273.95 273.95 271.85 272.70 0.0M
2024-06-06 273.55 274.15 273.55 273.70 0.0M
2024-06-05 270.60 272.10 270.45 272.10 0.0M
2024-06-04 270.00 270.00 268.25 268.60 0.0M
2024-06-03 271.90 272.05 270.65 270.65 0.0M
2024-05-31 269.25 270.10 268.70 269.10 0.0M
2024-05-30 267.65 269.35 267.65 269.35 0.0M
2024-05-29 271.05 271.05 268.40 268.40 0.0M
2024-05-28 273.55 273.55 271.20 271.70 0.0M
2024-05-27 271.45 272.80 271.45 272.80 0.0M
2024-05-24 269.60 271.60 269.60 271.60 0.0M
2024-05-23 272.90 272.90 271.65 271.65 0.0M
2024-05-22 271.95 271.95 271.10 271.60 0.0M
2024-05-21 272.20 272.20 271.25 272.20 0.0M
2024-05-20 272.05 273.00 272.05 273.00 0.0M
2024-05-17 272.15 272.25 271.35 272.05 0.0M
2024-05-16 273.70 273.70 272.85 272.85 0.0M
2024-05-15 272.75 273.60 272.00 273.25 0.0M
2024-05-14 271.45 271.90 270.80 271.80 0.0M
2024-05-13 271.55 271.55 271.15 271.25 0.0M
2024-05-10 270.90 271.60 270.90 271.20 0.0M
2024-05-09 268.15 269.40 268.00 269.40 0.0M
2024-05-08 267.70 268.60 267.70 268.10 0.0M
2024-05-07 265.30 267.05 265.05 267.05 0.0M
2024-05-06 261.95 264.25 261.95 263.75 0.0M
2024-05-03 261.70 262.50 261.35 261.65 0.0M
2024-05-02 260.85 260.95 260.05 260.05 0.0M
2024-04-30 263.55 263.55 260.25 260.55 0.0M
2024-04-29 264.00 264.00 262.50 262.50 0.0M
2024-04-26 262.10 263.70 262.10 263.10 0.0M
2024-04-25 260.95 260.95 259.55 259.70 0.0M
2024-04-24 263.75 263.75 262.05 262.20 0.0M
2024-04-23 261.50 262.75 260.25 262.75 0.0M
2024-04-22 259.60 259.60 258.60 259.00 0.0M
2024-04-19 255.80 257.15 255.80 256.85 0.0M
2024-04-18 257.10 257.90 256.70 257.60 0.0M
2024-04-17 256.95 258.40 256.15 256.15 0.0M
2024-04-16 256.30 257.35 256.10 256.60 0.0M
2024-04-15 260.35 262.20 259.85 259.85 0.0M
2024-04-12 261.90 261.95 258.35 259.10 0.0M
2024-04-11 260.30 260.30 258.45 259.30 0.0M
2024-04-10 262.00 262.75 259.65 260.70 0.0M
2024-04-09 261.85 262.15 260.60 260.60 0.0M
2024-04-08 261.35 262.95 261.35 262.65 0.0M
2024-04-05 260.95 261.20 260.40 261.20 0.0M
2024-04-04 264.15 264.45 264.00 264.30 0.0M
2024-04-03 263.85 264.35 263.25 264.05 0.0M
2024-04-02 266.35 266.95 262.50 262.70 0.0M
2024-03-28 265.65 265.70 264.85 265.05 0.0M
2024-03-27 264.35 265.35 264.35 264.95 0.0M
2024-03-26 263.15 264.15 263.15 264.10 0.0M
2024-03-25 262.35 263.10 261.30 262.80 0.0M
2024-03-22 261.80 262.55 261.30 262.30 0.0M
2024-03-21 262.80 262.80 261.80 262.60 0.0M
2024-03-20 259.40 260.10 259.20 260.00 0.0M
2024-03-19 259.10 260.20 259.10 260.20 0.0M
2024-03-18 260.15 260.20 258.90 259.40 0.0M
2024-03-15 260.40 260.95 259.80 259.80 0.0M
2024-03-14 261.40 261.60 259.90 260.00 0.0M
2024-03-13 260.10 261.00 260.10 260.70 0.0M
2024-03-12 258.45 259.85 258.10 259.80 0.0M
2024-03-11 256.85 257.30 256.55 257.30 0.0M
2024-03-08 258.95 259.20 258.30 258.45 0.0M
2024-03-07 255.20 258.75 255.20 258.75 0.0M
2024-03-06 255.00 256.00 255.00 255.95 0.0M
2024-03-05 255.20 255.30 254.55 254.80 0.0M
2024-03-04 255.75 255.75 254.90 255.35 0.0M
2024-03-01 255.25 255.25 253.80 254.90 0.0M
2024-02-29 254.45 254.45 253.85 253.85 0.0M
2024-02-28 254.25 254.25 253.60 253.95 0.0M
2024-02-27 254.00 254.65 253.80 254.55 0.0M
2024-02-26 253.80 253.95 253.30 253.50 0.0M
2024-02-23 253.65 254.60 253.65 254.30 0.0M
2024-02-22 253.60 253.70 253.45 253.55 0.0M
2024-02-21 250.15 250.50 249.75 250.35 0.0M
2024-02-20 249.25 249.70 249.25 249.55 0.0M
2024-02-19 249.10 249.80 249.10 249.65 0.0M
2024-02-16 249.85 250.30 249.45 249.80 0.0M
2024-02-15 248.85 248.95 248.25 248.65 0.0M
2024-02-14 246.10 247.15 246.10 246.90 0.0M
2024-02-13 248.30 248.30 245.80 246.05 0.0M
2024-02-12 248.25 249.05 248.15 249.05 0.0M
2024-02-09 247.75 247.80 247.15 247.35 0.0M
2024-02-08 246.95 248.25 246.95 247.45 0.0M
2024-02-07 247.00 247.15 246.35 246.55 0.0M
2024-02-06 246.70 247.10 245.80 247.00 0.0M
2024-02-05 246.40 246.45 245.15 245.90 0.0M
2024-02-02 247.20 247.30 245.85 245.85 0.0M
2024-02-01 245.55 246.25 245.35 245.35 0.0M
2024-01-31 247.30 247.45 246.85 246.90 0.0M
2024-01-30 246.95 247.20 246.95 247.00 0.0M
2024-01-29 246.50 246.50 245.90 246.35 0.0M
2024-01-26 244.85 246.65 244.85 246.55 0.0M
2024-01-25 242.60 244.10 242.15 244.10 0.0M
2024-01-24 241.70 243.15 241.70 243.15 0.0M
2024-01-23 240.25 240.25 238.95 238.95 0.0M
2024-01-22 239.40 239.95 238.90 239.75 0.0M
2024-01-19 239.25 239.25 237.00 237.40 0.0M
2024-01-18 236.25 237.85 236.25 237.65 0.0M
2024-01-17 234.85 235.50 234.70 235.50 0.0M
2024-01-16 236.50 237.65 236.50 237.65 0.0M
2024-01-15 239.40 239.40 238.05 238.10 0.0M
2024-01-12 238.70 239.35 238.30 239.05 0.0M
2024-01-11 240.15 240.15 237.30 237.30 0.0M
2024-01-10 238.55 238.90 238.20 238.75 0.0M
2024-01-09 239.65 239.65 238.00 238.90 0.0M
2024-01-08 238.45 239.65 238.35 239.65 0.0M
2024-01-05 237.35 238.95 236.20 238.45 0.0M
2024-01-04 238.10 239.15 237.35 239.15 0.0M
2024-01-03 241.10 241.10 237.30 237.60 0.0M
2024-01-02 243.10 243.35 240.65 240.95 0.0M