Amundi MSCI Robotics & AI UCITS ETF Acc (GOAI)

GOAI
🏛️ 德国 →
109.80
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
2021-12-30 88.75 89.01 88.62 88.62 0.0M
2021-12-29 89.11 89.35 88.42 88.42 0.0M
2021-12-28 89.24 89.50 88.79 88.79 0.0M
2021-12-27 88.45 88.88 88.03 88.51 0.0M
2021-12-23 87.48 88.16 87.46 88.08 0.0M
2021-12-22 86.75 87.17 86.49 87.17 0.0M
2021-12-21 85.73 86.34 85.40 86.34 0.0M
2021-12-20 85.01 85.05 84.30 84.38 0.0M
2021-12-17 86.32 86.75 85.00 86.34 0.0M
2021-12-16 87.05 88.22 86.72 86.72 0.0M
2021-12-15 86.30 86.30 85.41 85.41 0.0M
2021-12-14 86.89 86.93 85.56 85.72 0.0M
2021-12-13 87.74 88.05 86.53 86.53 0.0M
2021-12-10 87.41 88.16 86.96 87.08 0.0M
2021-12-09 88.04 88.13 87.79 87.97 0.0M
2021-12-08 88.36 88.61 87.59 87.90 0.0M
2021-12-07 86.92 88.55 86.72 88.55 0.0M
2021-12-06 86.00 86.09 85.11 85.99 0.0M
2021-12-03 86.36 86.79 85.13 85.25 0.0M
2021-12-02 85.17 85.73 84.50 85.31 0.0M
2021-12-01 86.63 87.35 86.47 87.18 0.0M
2021-11-30 86.09 86.51 85.45 85.56 0.0M
2021-11-29 87.25 87.47 86.60 86.76 0.0M
2021-11-26 87.35 87.61 85.70 85.82 0.0M
2021-11-25 89.52 89.53 89.24 89.36 0.0M
2021-11-24 88.68 89.15 88.43 89.05 0.0M
2021-11-23 89.22 89.41 88.07 88.23 0.0M
2021-11-22 90.30 90.74 89.96 89.96 0.0M
2021-11-19 90.16 90.39 89.78 89.86 0.0M
2021-11-18 90.45 90.45 89.09 89.63 0.0M
2021-11-17 90.94 90.94 90.28 90.28 0.0M
2021-11-16 90.01 90.70 90.00 90.44 0.0M
2021-11-15 89.71 90.06 89.56 89.77 0.0M
2021-11-12 89.00 89.52 88.87 89.40 0.0M
2021-11-11 88.39 88.82 88.28 88.75 0.0M
2021-11-10 88.80 88.98 88.30 88.71 0.0M
2021-11-09 88.50 89.04 88.13 88.33 0.0M
2021-11-08 88.42 88.73 88.16 88.58 0.0M
2021-11-05 87.85 88.92 87.85 88.32 0.0M
2021-11-04 87.61 88.13 87.40 87.59 0.0M
2021-11-03 86.84 87.02 86.65 86.75 0.0M
2021-11-02 86.60 86.82 86.31 86.82 0.0M
2021-11-01 85.92 86.33 85.78 86.21 0.0M
2021-10-29 84.40 85.33 84.20 85.26 0.0M
2021-10-28 84.33 84.65 84.26 84.26 0.0M
2021-10-27 85.18 85.18 84.36 84.65 0.0M
2021-10-26 85.79 85.89 85.52 85.64 0.0M
2021-10-25 84.89 85.33 84.54 85.33 0.0M
2021-10-22 84.85 85.17 84.58 84.58 0.0M
2021-10-21 84.26 84.66 83.69 84.28 0.0M
2021-10-20 84.40 84.75 84.37 84.57 0.0M
2021-10-19 84.09 84.46 83.94 84.39 0.0M
2021-10-18 84.00 84.00 83.44 83.91 0.0M
2021-10-15 83.88 84.30 83.79 84.22 0.0M
2021-10-14 82.71 83.51 82.59 83.28 0.0M
2021-10-13 81.84 82.51 81.84 82.10 0.0M
2021-10-12 81.40 82.36 81.40 82.16 0.0M
2021-10-11 82.26 82.75 82.01 82.75 0.0M
2021-10-08 82.91 82.99 82.53 82.53 0.0M
2021-10-07 82.18 83.06 82.06 82.96 0.0M
2021-10-06 80.96 81.16 80.25 80.86 0.0M
2021-10-05 80.84 81.74 80.75 81.69 0.0M
2021-10-04 81.56 81.79 80.47 80.52 0.0M
2021-10-01 80.94 82.08 80.79 81.85 0.0M
2021-09-30 82.52 82.77 82.00 82.16 0.0M
2021-09-29 81.62 82.64 81.62 82.06 0.0M
2021-09-28 83.43 83.49 81.93 81.93 0.0M
2021-09-27 83.84 83.84 83.17 83.43 0.0M
2021-09-24 82.88 83.23 82.67 83.11 0.0M
2021-09-23 82.47 83.11 82.42 83.01 0.0M
2021-09-22 81.47 82.01 81.26 82.00 0.0M
2021-09-21 81.60 81.97 81.23 81.23 0.0M
2021-09-20 81.66 81.66 80.69 80.74 0.0M
2021-09-17 83.07 83.07 82.30 82.30 0.0M
2021-09-16 82.76 83.01 82.54 82.66 0.0M
2021-09-15 82.39 82.39 82.02 82.18 0.0M
2021-09-14 82.41 82.75 81.99 82.29 0.0M
2021-09-13 82.94 83.03 82.11 82.24 0.0M
2021-09-10 82.98 83.05 82.46 82.50 0.0M
2021-09-09 82.14 82.99 82.03 82.67 0.0M
2021-09-08 82.63 82.88 82.30 82.38 0.0M
2021-09-07 83.15 83.32 82.72 82.89 0.0M
2021-09-06 83.18 83.61 83.18 83.51 0.0M
2021-09-03 82.94 83.27 82.66 83.00 0.0M
2021-09-02 82.72 82.99 82.57 82.90 0.0M
2021-09-01 82.99 83.02 82.50 82.62 0.0M
2021-08-31 82.70 82.71 82.10 82.39 0.0M
2021-08-30 82.45 82.55 82.31 82.39 0.0M
2021-08-27 81.64 82.27 81.64 82.15 0.0M
2021-08-26 81.80 82.23 81.56 81.74 0.0M
2021-08-25 82.10 82.37 82.08 82.26 0.0M
2021-08-24 81.82 82.11 81.73 81.93 0.0M
2021-08-23 81.00 81.46 80.84 81.38 0.0M
2021-08-20 79.97 80.62 79.66 80.62 0.0M
2021-08-19 79.88 80.31 79.67 80.07 0.0M
2021-08-18 81.32 81.35 81.00 81.20 0.0M
2021-08-17 81.21 81.23 80.89 80.99 0.0M
2021-08-16 81.65 81.85 81.28 81.40 0.0M
2021-08-13 82.30 82.32 81.86 81.87 0.0M
2021-08-12 82.22 82.52 82.16 82.21 0.0M
2021-08-11 82.55 82.72 82.14 82.14 0.0M
2021-08-10 82.43 82.89 82.43 82.54 0.0M
2021-08-09 82.46 82.61 82.33 82.47 0.0M
2021-08-06 82.31 82.81 82.16 82.47 0.0M
2021-08-05 81.73 82.20 81.73 82.20 0.0M
2021-08-04 81.66 82.03 81.48 81.74 0.0M
2021-08-03 81.55 81.70 81.17 81.28 0.0M
2021-08-02 81.87 81.99 81.35 81.75 0.0M
2021-07-30 80.70 81.49 80.34 81.03 0.0M
2021-07-29 81.19 81.54 81.05 81.46 0.0M
2021-07-28 80.76 81.23 80.71 81.11 0.0M
2021-07-27 81.55 81.86 80.24 80.24 0.0M
2021-07-26 81.60 81.76 81.26 81.55 0.0M
2021-07-23 81.57 81.84 81.42 81.72 0.0M
2021-07-22 81.30 81.72 81.04 81.04 0.0M
2021-07-21 80.57 80.97 80.21 80.77 0.0M
2021-07-20 79.43 80.24 79.04 79.98 0.0M
2021-07-19 79.85 79.85 78.23 78.85 0.0M
2021-07-16 80.77 81.04 80.29 80.39 0.0M
2021-07-15 81.14 81.24 80.74 80.83 0.0M
2021-07-14 81.72 82.15 81.36 81.36 0.0M
2021-07-13 81.88 82.19 81.78 81.90 0.0M
2021-07-12 81.71 81.91 81.30 81.52 0.0M
2021-07-09 80.60 81.39 80.45 81.34 0.0M
2021-07-08 80.89 80.89 79.53 80.12 0.0M
2021-07-07 81.49 81.99 81.11 81.31 0.0M
2021-07-06 81.55 82.02 81.34 81.34 0.0M
2021-07-05 81.68 81.84 81.45 81.69 0.0M
2021-07-02 81.43 81.84 81.38 81.42 0.0M
2021-07-01 81.31 81.54 80.90 81.02 0.0M
2021-06-30 81.43 81.49 81.00 81.23 0.0M
2021-06-29 80.86 81.46 80.86 81.13 0.0M
2021-06-28 80.98 81.17 80.73 80.83 0.0M
2021-06-25 80.74 80.88 80.65 80.85 0.0M
2021-06-24 80.21 80.70 80.21 80.54 0.0M
2021-06-23 80.21 80.21 79.71 79.84 0.0M
2021-06-22 79.84 79.94 79.54 79.85 0.0M
2021-06-21 79.16 79.64 79.02 79.56 0.0M
2021-06-18 80.45 80.45 79.51 79.51 0.0M
2021-06-17 79.62 80.36 79.62 80.32 0.0M
2021-06-16 79.57 79.59 79.36 79.43 0.0M
2021-06-15 79.90 79.95 79.36 79.36 0.0M
2021-06-14 79.98 79.98 79.37 79.44 0.0M
2021-06-11 78.95 79.57 78.88 79.49 0.0M
2021-06-10 78.73 79.06 78.28 78.76 0.0M
2021-06-09 78.93 78.98 78.56 78.64 0.0M
2021-06-08 78.50 79.00 78.50 78.61 0.0M
2021-06-07 78.83 78.89 78.56 78.69 0.0M
2021-06-04 77.93 78.48 77.93 78.43 0.0M
2021-06-03 77.96 78.12 77.32 77.95 0.0M
2021-06-02 77.47 77.78 77.30 77.71 0.0M
2021-06-01 77.35 77.74 76.93 77.43 0.0M
2021-05-31 77.35 77.35 76.84 76.84 0.0M
2021-05-28 77.37 77.74 77.27 77.31 0.0M
2021-05-27 76.38 77.19 76.37 76.93 0.0M
2021-05-26 75.99 76.42 75.99 76.34 0.0M
2021-05-25 76.21 76.25 75.78 75.78 0.0M
2021-05-21 75.12 75.78 75.06 75.36 0.0M
2021-05-20 74.07 74.97 73.87 74.90 0.0M
2021-05-19 73.67 73.76 73.01 73.46 0.0M
2021-05-18 74.94 75.24 74.66 74.78 0.0M
2021-05-17 74.64 74.65 74.28 74.33 0.0M
2021-05-14 73.97 74.69 73.90 74.69 0.0M
2021-05-13 72.95 74.03 72.67 73.62 0.0M
2021-05-12 74.47 74.73 73.93 73.93 0.0M
2021-05-11 75.01 75.01 73.75 74.63 0.0M
2021-05-10 76.66 76.73 76.17 76.17 0.0M
2021-05-07 76.65 76.95 76.42 76.78 0.0M
2021-05-06 76.69 76.69 75.55 75.97 0.0M
2021-05-05 76.44 76.80 76.40 76.78 0.0M
2021-05-04 77.12 77.21 75.67 75.67 0.0M
2021-05-03 77.41 77.58 76.94 77.05 0.0M
2021-04-30 77.61 77.72 77.29 77.39 0.0M
2021-04-29 78.22 78.33 77.46 77.46 0.0M
2021-04-28 78.41 78.41 77.89 78.03 0.0M
2021-04-27 78.50 78.57 78.18 78.37 0.0M
2021-04-26 77.92 78.52 77.66 78.31 0.0M
2021-04-23 77.29 77.73 77.14 77.73 0.0M
2021-04-22 77.34 77.87 77.16 77.77 0.0M
2021-04-21 76.48 76.87 76.31 76.73 0.0M
2021-04-20 77.50 77.50 76.36 76.55 0.0M
2021-04-19 78.68 78.68 77.67 77.67 0.0M
2021-04-16 78.26 78.83 78.26 78.64 0.0M
2021-04-15 78.13 78.57 78.04 78.57 0.0M
2021-04-14 77.90 78.47 77.90 78.09 0.0M
2021-04-13 78.00 78.06 77.69 77.71 0.0M
2021-04-12 78.11 78.29 77.65 77.68 0.0M
2021-04-09 78.13 78.26 77.99 77.99 0.0M
2021-04-08 78.09 78.17 77.63 77.82 0.0M
2021-04-07 78.06 78.30 77.54 77.54 0.0M
2021-04-06 78.65 78.65 78.10 78.12 0.0M
2021-04-01 77.27 77.87 77.01 77.42 0.0M
2021-03-31 76.25 76.95 76.13 76.76 0.0M
2021-03-30 76.21 76.39 75.98 76.34 0.0M
2021-03-29 76.02 76.58 75.87 75.95 0.0M
2021-03-26 75.30 76.06 75.07 75.77 0.0M
2021-03-25 74.57 74.77 73.88 74.66 0.0M
2021-03-24 75.16 75.49 75.03 75.03 0.0M
2021-03-23 75.70 75.80 75.47 75.57 0.0M
2021-03-22 75.58 75.94 75.58 75.88 0.0M
2021-03-19 75.42 75.95 75.29 75.72 0.0M
2021-03-18 76.26 76.39 75.88 76.29 0.0M
2021-03-17 76.53 76.53 75.89 75.89 0.0M
2021-03-16 76.98 77.15 76.52 76.71 0.0M
2021-03-15 75.85 76.23 75.78 76.05 0.0M
2021-03-12 75.59 75.59 74.80 75.28 0.0M
2021-03-11 75.23 75.56 75.04 75.52 0.0M
2021-03-10 74.13 74.84 74.05 74.66 0.0M
2021-03-09 73.41 74.47 73.27 74.32 0.0M
2021-03-08 72.65 74.16 72.49 73.89 0.0M
2021-03-05 71.97 72.73 71.45 71.45 0.0M
2021-03-04 73.29 73.35 72.61 72.81 0.0M
2021-03-03 74.58 74.68 73.50 73.97 0.0M
2021-03-02 74.59 74.93 74.02 74.03 0.0M
2021-03-01 73.76 74.66 73.45 74.53 0.0M
2021-02-26 72.25 72.86 71.76 72.75 0.0M
2021-02-25 74.38 74.38 73.19 73.36 0.0M
2021-02-24 72.96 73.85 72.96 73.85 0.0M
2021-02-23 74.18 74.18 72.35 73.03 0.0M
2021-02-22 74.40 74.40 73.96 74.15 0.0M
2021-02-19 74.41 75.10 74.36 75.01 0.0M
2021-02-18 75.09 75.09 73.89 74.24 0.0M
2021-02-17 75.82 75.89 74.75 74.90 0.0M
2021-02-16 75.95 76.08 75.59 75.59 0.0M
2021-02-15 75.71 76.09 75.71 76.03 0.0M
2021-02-12 75.47 75.56 75.02 75.47 0.0M
2021-02-11 74.78 75.28 74.72 75.11 0.0M
2021-02-10 74.89 75.02 74.00 74.38 0.0M
2021-02-09 74.48 74.66 74.15 74.59 0.0M
2021-02-08 74.04 74.50 73.90 74.26 0.0M
2021-02-05 73.54 73.90 73.51 73.58 0.0M
2021-02-04 72.50 73.29 72.50 73.16 0.0M
2021-02-03 72.83 72.96 72.20 72.42 0.0M
2021-02-02 71.52 72.11 71.52 72.11 0.0M
2021-02-01 70.19 70.54 70.04 70.54 0.0M
2021-01-29 69.48 70.44 69.44 69.66 0.0M
2021-01-28 70.76 71.11 70.01 70.84 0.0M
2021-01-27 71.70 71.92 71.00 71.34 0.0M
2021-01-26 71.44 71.99 71.44 71.53 0.0M
2021-01-25 71.75 72.23 71.46 71.49 0.0M
2021-01-22 71.41 71.43 71.07 71.16 0.0M
2021-01-21 72.33 72.33 71.49 71.69 0.0M
2021-01-20 71.37 72.18 71.32 71.88 0.0M
2021-01-19 70.95 71.13 70.90 70.95 0.0M
2021-01-18 70.64 70.77 70.58 70.67 0.0M
2021-01-15 71.21 71.37 70.38 70.82 0.0M
2021-01-14 70.93 71.48 70.79 71.46 0.0M
2021-01-13 70.83 71.31 70.51 70.68 0.0M
2021-01-12 70.51 70.71 70.29 70.71 0.0M
2021-01-11 70.19 70.30 69.69 70.27 0.0M
2021-01-08 70.10 70.24 69.84 69.87 0.0M
2021-01-07 68.59 69.29 68.16 69.05 0.0M
2021-01-06 67.65 68.54 67.03 68.45 0.0M
2021-01-05 67.16 67.52 67.09 67.52 0.0M
2021-01-04 68.02 68.10 66.96 66.96 0.0M