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
2022-12-30 69.85 69.85 69.45 69.45 0.0M
2022-12-29 68.94 70.04 68.91 70.04 0.0M
2022-12-28 69.57 69.58 69.04 69.04 0.0M
2022-12-27 70.22 70.30 69.38 69.51 0.0M
2022-12-23 69.69 70.19 69.46 69.63 0.0M
2022-12-22 70.82 70.85 69.40 69.49 0.0M
2022-12-21 69.95 70.90 69.95 70.90 0.0M
2022-12-20 69.37 70.02 69.25 69.82 0.0M
2022-12-19 70.77 70.97 70.02 70.02 0.0M
2022-12-16 70.67 70.83 69.76 70.58 0.0M
2022-12-15 72.53 72.53 70.93 70.94 0.0M
2022-12-14 73.63 73.73 73.25 73.71 0.0M
2022-12-13 73.45 74.85 73.26 73.97 0.0M
2022-12-12 72.52 73.09 72.47 72.94 0.0M
2022-12-09 73.09 73.43 72.75 73.19 0.0M
2022-12-08 72.25 72.91 72.25 72.82 0.0M
2022-12-07 73.02 73.02 72.00 72.42 0.0M
2022-12-06 73.92 73.92 72.80 72.91 0.0M
2022-12-05 74.87 75.20 74.21 74.21 0.0M
2022-12-02 75.34 75.38 74.56 75.09 0.0M
2022-12-01 75.85 75.85 75.21 75.47 0.0M
2022-11-30 74.24 74.26 73.73 74.26 0.0M
2022-11-29 74.34 74.34 73.87 73.87 0.0M
2022-11-28 74.72 74.72 73.81 74.32 0.0M
2022-11-25 75.04 75.04 74.75 74.90 0.0M
2022-11-24 74.88 75.25 74.88 75.09 0.0M
2022-11-23 74.43 74.90 74.43 74.90 0.0M
2022-11-22 74.14 74.52 74.14 74.45 0.0M
2022-11-21 74.21 74.62 74.10 74.28 0.0M
2022-11-18 73.36 74.72 73.36 74.29 0.0M
2022-11-17 74.69 74.83 73.79 73.79 0.0M
2022-11-16 75.78 75.78 74.14 74.39 0.0M
2022-11-15 75.19 76.04 74.86 76.04 0.0M
2022-11-14 75.86 75.86 75.04 75.08 0.0M
2022-11-11 75.04 75.27 74.66 74.83 0.0M
2022-11-10 71.77 74.50 71.77 74.50 0.0M
2022-11-09 72.83 72.83 72.02 72.02 0.0M
2022-11-08 72.16 73.18 72.16 73.18 0.0M
2022-11-07 71.90 72.48 71.83 72.04 0.0M
2022-11-04 72.33 72.69 71.48 71.55 0.0M
2022-11-03 72.62 72.77 72.02 72.50 0.0M
2022-11-02 74.17 74.17 73.21 73.21 0.0M
2022-11-01 74.03 74.37 73.89 73.90 0.0M
2022-10-31 73.53 73.84 73.29 73.58 0.0M
2022-10-28 71.61 72.80 71.61 72.80 0.0M
2022-10-27 71.88 72.48 71.60 72.48 0.0M
2022-10-26 72.18 72.67 71.96 72.67 0.0M
2022-10-25 71.73 72.28 71.12 72.28 0.0M
2022-10-24 71.50 71.66 70.80 71.14 0.0M
2022-10-21 70.12 70.47 69.63 70.47 0.0M
2022-10-20 70.20 71.15 70.06 71.05 0.0M
2022-10-19 70.93 71.09 70.50 70.50 0.0M
2022-10-18 71.47 71.47 70.35 70.35 0.0M
2022-10-17 69.56 70.45 69.19 70.27 0.0M
2022-10-14 70.35 70.82 69.19 69.30 0.0M
2022-10-13 68.94 69.68 67.36 69.34 0.0M
2022-10-12 69.42 69.71 69.12 69.13 0.0M
2022-10-11 69.47 69.70 68.87 69.70 0.0M
2022-10-10 70.63 71.21 70.14 70.35 0.0M
2022-10-07 72.35 72.70 71.08 71.08 0.0M
2022-10-06 72.50 73.04 72.11 72.77 0.0M
2022-10-05 71.73 71.87 71.52 71.85 0.0M
2022-10-04 71.03 71.92 71.03 71.89 0.0M
2022-10-03 69.02 70.19 68.77 70.17 0.0M
2022-09-30 69.69 70.20 69.69 70.20 0.0M
2022-09-29 71.59 71.59 69.41 69.53 0.0M
2022-09-28 71.13 71.36 70.33 71.31 0.0M
2022-09-27 71.18 71.64 70.99 70.99 0.0M
2022-09-26 70.69 71.67 70.58 71.05 0.0M
2022-09-23 71.34 71.47 70.57 70.64 0.0M
2022-09-22 72.11 72.72 71.60 71.68 0.0M
2022-09-21 72.87 73.77 72.87 73.68 0.0M
2022-09-20 73.45 73.45 72.65 72.79 0.0M
2022-09-19 73.04 73.34 72.45 72.80 0.0M
2022-09-16 73.52 73.81 72.82 72.91 0.0M
2022-09-15 75.32 75.34 74.42 74.45 0.0M
2022-09-14 75.39 75.39 74.76 74.86 0.0M
2022-09-13 77.03 77.50 75.37 75.39 0.0M
2022-09-12 76.00 77.19 76.00 76.87 0.0M
2022-09-09 75.32 76.52 75.32 76.49 0.0M
2022-09-08 75.12 75.63 74.74 75.62 0.0M
2022-09-07 74.09 74.50 74.05 74.32 0.0M
2022-09-06 74.82 75.21 74.41 74.67 0.0M
2022-09-05 75.17 75.17 74.70 75.12 0.0M
2022-09-02 74.87 75.50 74.61 75.46 0.0M
2022-09-01 74.90 75.06 74.29 74.49 0.0M
2022-08-31 76.87 76.87 75.53 75.53 0.0M
2022-08-30 76.98 77.28 75.98 76.03 0.0M
2022-08-29 77.00 77.00 76.34 76.65 0.0M
2022-08-26 79.99 80.12 77.88 78.04 0.0M
2022-08-25 79.25 79.66 79.06 79.49 0.0M
2022-08-24 78.57 78.99 78.31 78.99 0.0M
2022-08-23 78.73 79.15 78.62 78.66 0.0M
2022-08-22 79.75 79.76 78.70 79.01 0.0M
2022-08-19 80.73 80.91 79.72 79.72 0.0M
2022-08-18 80.16 80.97 80.10 80.97 0.0M
2022-08-17 81.67 81.67 80.10 80.10 0.0M
2022-08-16 81.57 81.74 80.63 81.30 0.0M
2022-08-15 80.63 81.15 80.39 81.03 0.0M
2022-08-12 79.29 80.21 79.29 80.21 0.0M
2022-08-11 79.54 79.96 79.13 79.47 0.0M
2022-08-10 77.43 78.92 77.43 78.92 0.0M
2022-08-09 79.32 79.32 77.70 77.70 0.0M
2022-08-08 79.41 79.95 79.11 79.48 0.0M
2022-08-05 78.92 79.04 78.48 78.71 0.0M
2022-08-04 79.19 80.68 78.53 78.53 0.0M
2022-08-03 77.61 79.08 77.59 79.08 0.0M
2022-08-02 76.85 77.75 76.75 77.67 0.0M
2022-08-01 77.49 77.49 76.41 77.30 0.0M
2022-07-29 76.83 77.23 76.72 76.72 0.0M
2022-07-28 75.77 76.63 75.45 76.63 0.0M
2022-07-27 75.03 75.65 74.67 75.46 0.0M
2022-07-26 74.90 75.28 74.61 74.61 0.0M
2022-07-25 75.53 75.53 74.68 75.10 0.0M
2022-07-22 76.07 76.64 75.50 75.50 0.0M
2022-07-21 75.40 75.74 75.20 75.74 0.0M
2022-07-20 74.13 75.27 73.92 75.27 0.0M
2022-07-19 72.13 73.30 71.71 73.30 0.0M
2022-07-18 72.41 73.19 72.41 73.03 0.0M
2022-07-15 71.53 72.24 71.15 72.24 0.0M
2022-07-14 71.87 71.87 70.78 70.78 0.0M
2022-07-13 72.40 72.41 71.33 71.54 0.0M
2022-07-12 72.33 72.90 72.25 72.75 0.0M
2022-07-11 72.94 73.40 72.68 72.76 0.0M
2022-07-08 73.37 73.73 72.95 73.66 0.0M
2022-07-07 71.81 73.23 71.81 73.06 0.0M
2022-07-06 71.26 71.56 71.21 71.28 0.0M
2022-07-05 69.88 70.12 69.19 69.91 0.0M
2022-07-04 69.97 69.97 69.41 69.61 0.0M
2022-07-01 68.60 70.01 68.59 69.67 0.0M
2022-06-30 69.62 69.70 68.77 69.33 0.0M
2022-06-29 70.45 70.90 69.95 70.31 0.0M
2022-06-28 71.94 72.50 71.54 71.54 0.0M
2022-06-27 72.14 72.59 71.40 71.84 0.0M
2022-06-24 70.35 71.71 70.27 71.63 0.0M
2022-06-23 68.84 70.03 68.81 69.75 0.0M
2022-06-22 69.08 69.65 68.37 69.56 0.0M
2022-06-21 69.63 70.06 69.60 69.90 0.0M
2022-06-20 69.03 69.26 68.63 69.26 0.0M
2022-06-17 68.44 68.83 67.91 68.83 0.0M
2022-06-16 70.88 70.95 68.12 68.34 0.0M
2022-06-15 70.42 71.31 70.03 71.19 0.0M
2022-06-14 71.30 71.30 70.47 70.47 0.0M
2022-06-13 72.27 72.27 70.69 70.74 0.0M
2022-06-10 74.71 74.86 73.09 73.09 0.0M
2022-06-09 75.73 76.22 75.27 75.56 0.0M
2022-06-08 76.43 76.74 75.96 76.27 0.0M
2022-06-07 75.84 76.38 75.59 76.14 0.0M
2022-06-06 76.27 76.77 76.27 76.46 0.0M
2022-06-03 76.73 76.77 75.83 75.83 0.0M
2022-06-02 75.78 76.48 75.78 76.36 0.0M
2022-06-01 76.32 76.70 75.73 75.73 0.0M
2022-05-31 77.05 77.05 75.67 75.94 0.0M
2022-05-30 77.10 77.36 76.69 76.82 0.0M
2022-05-27 74.09 76.15 74.09 76.15 0.0M
2022-05-26 73.36 74.53 73.17 74.53 0.0M
2022-05-25 72.70 73.11 72.39 72.92 0.0M
2022-05-24 72.73 73.05 71.63 71.63 0.0M
2022-05-23 74.43 74.43 73.29 73.95 0.0M
2022-05-20 74.18 74.77 73.40 73.40 0.0M
2022-05-19 73.58 73.81 72.70 73.80 0.0M
2022-05-18 75.81 75.91 74.55 74.55 0.0M
2022-05-17 75.24 75.99 75.00 75.66 0.0M
2022-05-16 75.60 75.64 74.95 74.95 0.0M
2022-05-13 74.23 75.66 73.88 75.66 0.0M
2022-05-12 71.96 73.81 71.96 73.60 0.0M
2022-05-11 73.84 74.46 73.08 73.93 0.0M
2022-05-10 74.05 74.52 72.81 72.81 0.0M
2022-05-09 75.83 75.83 73.42 73.64 0.0M
2022-05-06 77.40 77.53 75.17 76.29 0.0M
2022-05-05 80.08 80.22 77.77 77.80 0.0M
2022-05-04 78.98 79.02 77.64 77.64 0.0M
2022-05-03 78.82 79.01 78.32 78.87 0.0M
2022-05-02 78.10 78.10 77.61 77.98 0.0M
2022-04-29 79.38 80.19 79.11 79.34 0.0M
2022-04-28 78.00 79.09 78.00 78.34 0.0M
2022-04-27 78.28 78.53 77.98 78.11 0.0M
2022-04-26 79.00 79.54 77.70 77.70 0.0M
2022-04-25 77.60 78.72 77.47 78.36 0.0M
2022-04-22 79.63 79.97 79.04 79.04 0.0M
2022-04-21 81.10 81.85 80.82 80.84 0.0M
2022-04-20 81.86 82.00 81.26 81.47 0.0M
2022-04-19 81.22 81.52 79.93 81.52 0.0M
2022-04-14 81.14 81.69 80.95 81.22 0.0M
2022-04-13 80.95 81.14 80.54 81.14 0.0M
2022-04-12 79.99 81.08 79.49 81.08 0.0M
2022-04-11 80.56 80.97 80.18 80.46 0.0M
2022-04-08 81.79 82.13 81.22 81.58 0.0M
2022-04-07 81.16 81.75 80.82 80.82 0.0M
2022-04-06 82.96 83.00 81.23 81.23 0.0M
2022-04-05 84.34 84.51 83.38 83.38 0.0M
2022-04-04 82.88 84.43 82.76 84.03 0.0M
2022-04-01 82.93 83.23 82.74 82.74 0.0M
2022-03-31 83.14 83.61 83.13 83.13 0.0M
2022-03-30 84.51 84.51 83.77 83.77 0.0M
2022-03-29 83.76 84.50 83.75 84.24 0.0M
2022-03-28 83.30 83.72 83.09 83.09 0.0M
2022-03-25 83.37 83.94 82.92 83.04 0.0M
2022-03-24 82.99 83.22 82.72 83.03 0.0M
2022-03-23 83.60 83.72 82.91 83.11 0.0M
2022-03-22 82.78 83.47 82.50 83.31 0.0M
2022-03-21 82.54 82.92 81.64 82.18 0.0M
2022-03-18 80.63 82.25 80.63 82.25 0.0M
2022-03-17 80.92 80.92 80.38 80.61 0.0M
2022-03-16 79.46 80.48 79.46 80.27 0.0M
2022-03-15 76.98 78.59 76.49 78.59 0.0M
2022-03-14 79.14 79.30 77.74 77.74 0.0M
2022-03-11 79.47 80.38 79.12 79.12 0.0M
2022-03-10 79.38 79.44 78.17 78.41 0.0M
2022-03-09 78.67 79.40 78.54 79.32 0.0M
2022-03-08 77.78 78.72 77.78 77.89 0.0M
2022-03-07 79.25 80.44 78.80 79.50 0.0M
2022-03-04 81.16 81.75 80.18 80.18 0.0M
2022-03-03 82.18 82.64 81.23 81.31 0.0M
2022-03-02 81.26 82.01 80.26 81.72 0.0M
2022-03-01 82.00 82.12 81.03 81.03 0.0M
2022-02-28 80.57 81.66 80.21 81.66 0.0M
2022-02-25 79.63 81.21 79.42 80.68 0.0M
2022-02-24 76.41 78.23 76.26 78.23 0.0M
2022-02-23 79.76 80.28 79.15 79.18 0.0M
2022-02-22 78.81 80.39 78.28 79.65 0.0M
2022-02-21 80.49 80.65 79.38 79.54 0.0M
2022-02-18 81.36 81.49 80.43 80.43 0.0M
2022-02-17 83.14 83.14 81.68 81.76 0.0M
2022-02-16 82.83 83.05 82.25 82.25 0.0M
2022-02-15 81.60 82.74 81.60 82.71 0.0M
2022-02-14 81.28 82.01 80.59 81.84 0.0M
2022-02-11 82.61 83.16 82.45 82.51 0.0M
2022-02-10 83.96 84.09 82.80 83.27 0.0M
2022-02-09 82.88 83.86 82.83 83.35 0.0M
2022-02-08 81.56 82.11 81.09 82.03 0.0M
2022-02-07 81.24 81.70 80.72 81.31 0.0M
2022-02-04 81.82 81.82 79.84 80.58 0.0M
2022-02-03 82.81 82.81 81.28 81.28 0.0M
2022-02-02 83.92 84.12 82.99 82.99 0.0M
2022-02-01 83.05 83.55 82.82 83.55 0.0M
2022-01-31 81.39 82.38 81.07 82.29 0.0M
2022-01-28 80.45 80.52 78.82 80.08 0.0M
2022-01-27 79.83 82.10 79.83 81.59 0.0M
2022-01-26 80.82 82.07 80.82 81.71 0.0M
2022-01-25 80.70 81.47 80.00 80.10 0.0M
2022-01-24 81.90 82.06 79.12 79.39 0.0M
2022-01-21 83.05 83.24 81.71 83.00 0.0M
2022-01-20 84.03 85.21 83.74 85.16 0.0M
2022-01-19 84.06 84.96 83.87 83.88 0.0M
2022-01-18 85.12 85.23 84.57 84.78 0.0M
2022-01-17 85.49 85.91 85.37 85.73 0.0M
2022-01-14 85.01 85.45 84.75 85.01 0.0M
2022-01-13 86.21 86.84 86.05 86.84 0.0M
2022-01-12 87.26 87.34 86.28 86.50 0.0M
2022-01-11 86.22 86.58 85.87 86.53 0.0M
2022-01-10 86.21 86.31 84.43 85.01 0.0M
2022-01-07 86.86 87.02 85.83 86.20 0.0M
2022-01-06 87.06 87.44 85.68 87.01 0.0M
2022-01-05 89.10 89.27 88.72 88.73 0.0M
2022-01-04 89.49 89.86 88.61 88.81 0.0M
2022-01-03 88.77 89.09 88.29 88.80 0.0M