Amundi MSCI Europe ex EMU ESG Leaders UCITS ETF (CU9)

CU9
🏛️ 德国 →
369.65
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
2022-12-30 300.25 300.25 299.35 299.35 0.0M
2022-12-29 298.25 301.20 298.25 301.20 0.0M
2022-12-28 300.50 302.20 300.15 300.15 0.0M
2022-12-27 301.15 301.15 299.60 299.60 0.0M
2022-12-23 299.50 300.35 298.85 299.30 0.0M
2022-12-22 302.20 302.20 299.45 299.45 0.0M
2022-12-21 297.95 301.35 297.95 301.35 0.0M
2022-12-20 296.70 297.55 296.70 296.80 0.0M
2022-12-19 298.70 298.95 298.10 298.10 0.0M
2022-12-16 301.65 301.65 297.30 297.30 0.0M
2022-12-15 308.30 308.30 302.40 302.40 0.0M
2022-12-14 307.95 310.00 307.60 309.45 0.0M
2022-12-13 306.40 309.15 306.40 309.15 0.0M
2022-12-12 306.05 306.05 304.90 305.50 0.0M
2022-12-09 305.50 307.90 305.50 307.90 0.0M
2022-12-08 305.05 305.05 303.95 304.50 0.0M
2022-12-07 307.85 307.85 304.85 305.00 0.0M
2022-12-06 309.40 309.40 307.45 307.45 0.0M
2022-12-05 310.40 310.40 310.00 310.00 0.0M
2022-12-02 311.35 311.35 310.30 310.45 0.0M
2022-12-01 310.95 311.75 310.95 311.75 0.0M
2022-11-30 308.00 309.15 308.00 308.65 0.0M
2022-11-29 307.80 308.00 306.10 306.10 0.0M
2022-11-28 306.05 306.55 304.80 306.55 0.0M
2022-11-25 306.95 308.00 306.95 308.00 0.0M
2022-11-24 306.15 307.65 306.15 307.55 0.0M
2022-11-23 301.95 306.85 301.95 306.85 0.0M
2022-11-22 301.70 304.05 301.70 304.05 0.0M
2022-11-21 301.00 301.55 300.75 301.55 0.0M
2022-11-18 299.35 300.80 299.35 300.80 0.0M
2022-11-17 300.30 300.30 297.30 297.95 0.0M
2022-11-16 301.25 301.25 298.90 298.90 0.0M
2022-11-15 302.60 302.60 301.40 301.60 0.0M
2022-11-14 301.45 302.10 300.40 300.90 0.0M
2022-11-11 304.20 304.20 301.20 301.20 0.0M
2022-11-10 295.35 303.65 295.35 303.65 0.0M
2022-11-09 296.05 296.05 295.15 295.35 0.0M
2022-11-08 293.20 296.85 293.20 296.85 0.0M
2022-11-07 293.15 295.85 293.15 295.85 0.0M
2022-11-04 292.90 294.60 292.80 294.40 0.0M
2022-11-03 290.90 291.10 289.05 291.10 0.0M
2022-11-02 294.90 294.90 293.85 293.95 0.0M
2022-11-01 295.95 295.95 294.45 294.45 0.0M
2022-10-31 290.85 292.35 290.30 291.95 0.0M
2022-10-28 287.30 289.00 287.30 289.00 0.0M
2022-10-27 288.45 290.20 288.45 290.20 0.0M
2022-10-26 287.60 289.50 287.00 289.50 0.0M
2022-10-25 285.15 288.05 285.15 288.05 0.0M
2022-10-24 284.65 285.40 284.65 284.75 0.0M
2022-10-21 280.40 282.05 278.60 282.05 0.0M
2022-10-20 282.40 283.35 281.50 283.35 0.0M
2022-10-19 285.10 285.10 283.10 283.10 0.0M
2022-10-18 285.65 286.15 284.85 284.85 0.0M
2022-10-17 283.05 286.15 281.05 286.05 0.0M
2022-10-14 283.20 283.65 280.20 280.20 0.0M
2022-10-13 276.45 280.55 275.25 280.55 0.0M
2022-10-12 278.05 279.00 277.50 277.50 0.0M
2022-10-11 278.10 279.50 278.10 279.50 0.0M
2022-10-10 280.75 281.05 280.65 280.65 0.0M
2022-10-07 283.15 284.45 281.25 281.25 0.0M
2022-10-06 287.15 287.15 283.50 283.50 0.0M
2022-10-05 286.50 286.50 285.55 285.55 0.0M
2022-10-04 283.25 287.65 283.25 287.65 0.0M
2022-10-03 276.95 280.95 276.95 280.95 0.0M
2022-09-30 278.45 279.55 277.90 279.55 0.0M
2022-09-29 278.25 278.25 276.55 276.55 0.0M
2022-09-28 277.60 280.35 276.15 280.35 0.0M
2022-09-27 279.55 280.15 278.15 278.15 0.0M
2022-09-26 277.80 278.40 276.15 277.50 0.0M
2022-09-23 286.70 286.70 278.65 279.50 0.0M
2022-09-22 287.20 288.45 286.00 286.00 0.0M
2022-09-21 288.50 291.15 288.50 291.15 0.0M
2022-09-20 292.55 292.55 288.25 288.25 0.0M
2022-09-19 290.00 291.65 288.80 290.50 0.0M
2022-09-16 293.75 294.20 291.40 291.40 0.0M
2022-09-15 300.35 300.35 296.45 297.40 0.0M
2022-09-14 300.35 300.35 298.40 298.40 0.0M
2022-09-13 306.00 306.70 301.70 301.70 0.0M
2022-09-12 300.55 306.05 300.55 305.50 0.0M
2022-09-09 297.75 301.55 297.75 301.55 0.0M
2022-09-08 296.55 297.20 295.65 297.20 0.0M
2022-09-07 296.35 296.60 295.25 295.55 0.0M
2022-09-06 298.60 300.00 295.90 298.80 0.0M
2022-09-05 295.35 299.55 295.35 299.55 0.0M
2022-09-02 293.90 297.60 293.45 297.25 0.0M
2022-09-01 296.95 296.95 292.70 293.15 0.0M
2022-08-31 302.35 302.35 297.70 297.70 0.0M
2022-08-30 306.15 306.15 301.75 301.75 0.0M
2022-08-29 304.60 305.45 302.15 304.45 0.0M
2022-08-26 313.45 313.45 307.80 307.80 0.0M
2022-08-25 312.85 312.85 311.60 312.15 0.0M
2022-08-24 309.55 311.00 309.55 310.80 0.0M
2022-08-23 312.20 312.20 310.65 310.65 0.0M
2022-08-22 312.55 313.05 312.10 313.05 0.0M
2022-08-19 312.55 313.95 311.50 312.75 0.0M
2022-08-18 311.05 313.70 311.05 313.70 0.0M
2022-08-17 314.30 314.30 311.65 311.65 0.0M
2022-08-16 314.15 314.55 313.50 313.65 0.0M
2022-08-15 315.10 315.10 313.15 314.85 0.0M
2022-08-12 312.55 312.55 311.50 312.50 0.0M
2022-08-11 313.25 313.25 312.40 312.60 0.0M
2022-08-10 309.65 312.10 309.65 312.10 0.0M
2022-08-09 311.45 311.45 309.95 309.95 0.0M
2022-08-08 311.75 312.60 311.20 311.45 0.0M
2022-08-05 311.40 311.40 309.90 310.40 0.0M
2022-08-04 311.85 312.55 311.40 311.40 0.0M
2022-08-03 311.40 312.15 311.40 312.15 0.0M
2022-08-02 311.55 312.50 310.85 312.50 0.0M
2022-08-01 316.30 316.30 312.80 313.50 0.0M
2022-07-29 310.90 313.50 310.90 313.45 0.0M
2022-07-28 308.90 310.15 308.90 310.15 0.0M
2022-07-27 308.20 308.20 307.20 307.30 0.0M
2022-07-26 305.75 307.80 305.75 307.60 0.0M
2022-07-25 303.10 305.20 303.10 305.20 0.0M
2022-07-22 302.65 304.75 302.65 303.95 0.0M
2022-07-21 300.85 303.45 300.65 303.45 0.0M
2022-07-20 303.45 303.60 302.00 302.00 0.0M
2022-07-19 299.05 302.80 299.05 302.80 0.0M
2022-07-18 298.15 302.25 298.15 301.90 0.0M
2022-07-15 295.20 298.85 295.05 298.85 0.0M
2022-07-14 297.75 297.75 293.60 293.60 0.0M
2022-07-13 300.15 300.15 297.65 298.25 0.0M
2022-07-12 299.15 300.95 298.40 300.95 0.0M
2022-07-11 297.10 299.40 297.10 299.30 0.0M
2022-07-08 298.10 299.15 297.75 299.15 0.0M
2022-07-07 295.95 298.80 295.95 298.65 0.0M
2022-07-06 292.45 293.85 292.45 293.35 0.0M
2022-07-05 294.60 294.60 289.15 289.15 0.0M
2022-07-04 293.30 294.10 293.30 293.35 0.0M
2022-07-01 288.60 290.05 288.60 289.90 0.0M
2022-06-30 291.75 291.75 289.65 290.80 0.0M
2022-06-29 292.45 295.10 291.50 295.10 0.0M
2022-06-28 295.45 295.45 293.85 293.85 0.0M
2022-06-27 293.15 293.40 293.15 293.40 0.0M
2022-06-24 284.95 292.20 284.95 292.20 0.0M
2022-06-23 283.45 285.95 283.45 283.50 0.0M
2022-06-22 284.40 285.55 284.40 285.55 0.0M
2022-06-21 287.55 288.30 287.20 287.20 0.0M
2022-06-20 284.60 286.45 284.60 286.40 0.0M
2022-06-17 284.55 287.95 282.85 282.85 0.0M
2022-06-16 289.45 289.45 283.90 283.90 0.0M
2022-06-15 288.70 291.30 288.65 291.30 0.0M
2022-06-14 293.05 293.05 286.60 286.60 0.0M
2022-06-13 293.90 294.15 290.00 290.85 0.0M
2022-06-10 301.50 301.50 296.30 296.30 0.0M
2022-06-09 305.30 305.45 303.70 303.70 0.0M
2022-06-08 309.70 309.70 306.10 306.90 0.0M
2022-06-07 308.45 310.25 307.25 310.25 0.0M
2022-06-06 310.50 311.10 310.30 310.30 0.0M
2022-06-03 310.75 310.75 306.70 306.70 0.0M
2022-06-02 309.20 309.20 307.75 308.95 0.0M
2022-06-01 311.35 311.35 307.55 307.90 0.0M
2022-05-31 310.55 311.30 310.20 310.20 0.0M
2022-05-30 313.95 313.95 310.30 310.85 0.0M
2022-05-27 306.85 310.65 306.85 310.65 0.0M
2022-05-26 308.90 308.90 305.90 307.05 0.0M
2022-05-25 306.20 306.20 304.70 305.05 0.0M
2022-05-24 302.55 304.55 302.55 303.40 0.0M
2022-05-23 305.80 306.40 304.05 306.40 0.0M
2022-05-20 302.85 304.05 302.30 302.30 0.0M
2022-05-19 301.40 301.40 297.60 299.80 0.0M
2022-05-18 307.40 307.40 304.05 304.05 0.0M
2022-05-17 306.30 309.15 306.30 307.55 0.0M
2022-05-16 302.30 304.85 302.30 304.85 0.0M
2022-05-13 298.65 303.75 298.65 303.75 0.0M
2022-05-12 294.25 297.15 294.25 297.15 0.0M
2022-05-11 296.90 299.25 296.90 299.25 0.0M
2022-05-10 295.50 296.80 295.50 295.55 0.0M
2022-05-09 301.35 301.35 293.20 293.20 0.0M
2022-05-06 307.55 307.55 301.80 301.80 0.0M
2022-05-05 313.35 313.35 309.20 309.65 0.0M
2022-05-04 313.95 313.95 309.95 309.95 0.0M
2022-05-03 316.50 316.50 312.75 314.20 0.0M
2022-05-02 317.15 317.15 311.70 312.90 0.0M
2022-04-29 316.70 317.70 316.20 317.70 0.0M
2022-04-28 314.60 315.15 314.00 314.05 0.0M
2022-04-27 309.35 313.10 309.35 313.10 0.0M
2022-04-26 313.70 313.90 308.70 308.70 0.0M
2022-04-25 312.00 312.00 310.15 311.70 0.0M
2022-04-22 318.30 318.30 316.25 316.25 0.0M
2022-04-21 321.75 322.65 321.45 321.45 0.0M
2022-04-20 324.10 324.10 322.20 322.55 0.0M
2022-04-19 325.45 325.45 320.95 322.35 0.0M
2022-04-14 322.35 325.55 322.10 324.60 0.0M
2022-04-13 325.40 325.40 322.70 322.75 0.0M
2022-04-12 321.10 322.70 320.40 322.70 0.0M
2022-04-11 324.80 324.80 324.05 324.75 0.0M
2022-04-08 324.80 325.95 324.40 325.95 0.0M
2022-04-07 321.50 322.80 321.20 321.20 0.0M
2022-04-06 322.35 322.35 318.85 320.70 0.0M
2022-04-05 323.60 324.00 320.70 324.00 0.0M
2022-04-04 318.60 319.85 317.55 319.85 0.0M
2022-04-01 315.75 317.60 315.75 317.60 0.0M
2022-03-31 316.55 316.55 315.10 315.10 0.0M
2022-03-30 314.65 316.60 314.65 316.60 0.0M
2022-03-29 316.00 317.15 315.15 315.95 0.0M
2022-03-28 315.55 316.10 313.65 313.65 0.0M
2022-03-25 314.60 316.00 314.55 314.55 0.0M
2022-03-24 315.30 315.40 314.30 314.30 0.0M
2022-03-23 316.60 316.80 314.35 314.35 0.0M
2022-03-22 314.80 316.95 314.70 316.95 0.0M
2022-03-21 312.70 314.75 312.70 313.60 0.0M
2022-03-18 309.60 313.55 308.75 313.55 0.0M
2022-03-17 307.65 308.65 306.75 308.65 0.0M
2022-03-16 303.80 306.10 303.75 306.10 0.0M
2022-03-15 300.25 300.60 296.00 300.60 0.0M
2022-03-14 298.50 299.90 298.10 299.90 0.0M
2022-03-11 296.90 300.05 296.90 297.75 0.0M
2022-03-10 297.50 298.10 294.85 295.30 0.0M
2022-03-09 294.55 299.20 293.75 299.20 0.0M
2022-03-08 291.25 293.40 291.00 291.00 0.0M
2022-03-07 290.65 292.65 285.55 291.75 0.0M
2022-03-04 300.30 300.30 293.65 293.65 0.0M
2022-03-03 307.90 307.90 301.10 301.10 0.0M
2022-03-02 304.50 305.95 304.10 305.95 0.0M
2022-03-01 307.55 308.20 304.45 304.45 0.0M
2022-02-28 303.30 307.00 303.30 307.00 0.0M
2022-02-25 299.55 305.95 299.55 305.95 0.0M
2022-02-24 296.50 296.50 295.90 296.30 0.0M
2022-02-23 305.55 307.30 305.20 305.20 0.0M
2022-02-22 299.85 304.45 299.85 304.45 0.0M
2022-02-21 307.55 307.55 304.00 304.05 0.0M
2022-02-18 308.65 308.65 306.35 306.35 0.0M
2022-02-17 309.90 309.90 307.65 307.65 0.0M
2022-02-16 309.70 310.05 308.95 309.65 0.0M
2022-02-15 306.80 311.20 306.80 311.20 0.0M
2022-02-14 306.75 307.10 305.05 307.10 0.0M
2022-02-11 309.40 311.50 309.35 311.05 0.0M
2022-02-10 313.10 313.10 311.25 311.25 0.0M
2022-02-09 309.90 312.70 309.90 312.70 0.0M
2022-02-08 309.40 309.40 307.70 307.70 0.0M
2022-02-07 307.55 308.90 306.30 308.90 0.0M
2022-02-04 310.90 310.90 306.10 306.10 0.0M
2022-02-03 314.80 314.80 309.45 309.45 0.0M
2022-02-02 315.10 315.75 315.10 315.75 0.0M
2022-02-01 313.10 314.20 313.00 314.20 0.0M
2022-01-31 311.25 311.25 309.80 310.70 0.0M
2022-01-28 311.15 311.15 307.25 308.75 0.0M
2022-01-27 305.15 312.60 305.15 312.60 0.0M
2022-01-26 307.40 310.30 307.40 308.95 0.0M
2022-01-25 303.80 303.85 303.40 303.85 0.0M
2022-01-24 311.10 311.10 300.25 300.25 0.0M
2022-01-21 317.50 317.50 312.05 312.05 0.0M
2022-01-20 317.20 317.80 316.60 317.80 0.0M
2022-01-19 313.90 317.75 313.90 316.75 0.0M
2022-01-18 316.15 316.15 314.75 315.35 0.0M
2022-01-17 316.75 318.95 316.75 318.95 0.0M
2022-01-14 315.95 317.25 315.55 315.55 0.0M
2022-01-13 317.50 318.45 317.50 318.20 0.0M
2022-01-12 317.70 318.40 317.40 318.40 0.0M
2022-01-11 316.60 316.60 316.20 316.20 0.0M
2022-01-10 319.20 319.20 313.35 313.35 0.0M
2022-01-07 317.90 318.30 317.90 318.30 0.0M
2022-01-06 318.10 318.70 318.10 318.15 0.0M
2022-01-05 322.50 322.50 322.35 322.35 0.0M
2022-01-04 322.15 323.10 322.15 323.00 0.0M
2022-01-03 325.45 325.45 320.55 320.55 0.0M