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
2023-12-29 88.17 88.40 88.07 88.18 0.0M
2023-12-28 88.10 88.20 87.73 88.07 0.0M
2023-12-27 88.19 88.37 87.48 87.63 0.0M
2023-12-22 87.37 87.73 87.07 87.57 0.0M
2023-12-21 87.14 87.23 86.84 87.21 0.0M
2023-12-20 87.75 87.81 87.35 87.80 0.0M
2023-12-19 87.49 87.63 87.27 87.36 0.0M
2023-12-18 86.98 87.18 86.89 86.95 0.0M
2023-12-15 86.51 87.39 86.51 87.36 0.0M
2023-12-14 86.85 86.85 85.70 85.87 0.0M
2023-12-13 85.94 85.94 85.54 85.64 0.0M
2023-12-12 85.26 85.49 84.92 85.44 0.0M
2023-12-11 84.87 85.58 84.59 85.27 0.0M
2023-12-08 84.02 84.78 84.02 84.67 0.0M
2023-12-07 83.38 83.89 83.19 83.79 0.0M
2023-12-06 84.03 84.30 83.84 83.92 0.0M
2023-12-05 82.99 83.42 82.77 83.28 0.0M
2023-12-04 83.53 83.68 82.79 82.95 0.0M
2023-12-01 82.97 83.46 82.78 83.33 0.0M
2023-11-30 82.94 83.30 82.42 82.68 0.0M
2023-11-29 81.32 82.81 81.32 82.52 0.0M
2023-11-28 80.89 81.26 80.66 81.26 0.0M
2023-11-27 81.17 81.45 81.07 81.38 0.0M
2023-11-24 81.66 81.66 81.15 81.30 0.0M
2023-11-23 81.90 81.90 81.57 81.75 0.0M
2023-11-22 81.44 82.30 81.02 82.30 0.0M
2023-11-21 81.33 81.75 80.83 81.28 0.0M
2023-11-20 80.32 81.12 80.24 81.05 0.0M
2023-11-17 80.69 80.71 80.40 80.54 0.0M
2023-11-16 80.08 80.56 80.04 80.06 0.0M
2023-11-15 80.50 81.29 80.50 81.12 0.0M
2023-11-14 78.92 80.11 78.72 80.09 0.0M
2023-11-13 78.39 78.92 78.38 78.92 0.0M
2023-11-10 77.90 78.24 77.17 78.09 0.0M
2023-11-09 77.91 78.46 77.91 78.31 0.0M
2023-11-08 78.39 78.57 77.82 77.95 0.0M
2023-11-07 76.88 78.46 76.88 78.45 0.0M
2023-11-06 77.41 77.60 76.71 76.71 0.0M
2023-11-03 76.33 77.14 76.08 77.14 0.0M
2023-11-02 76.00 76.35 75.80 76.32 0.0M
2023-11-01 74.80 75.62 74.63 75.41 0.0M
2023-10-31 73.59 74.77 73.51 74.73 0.0M
2023-10-30 74.69 74.75 73.42 73.72 0.0M
2023-10-27 74.76 74.76 73.79 74.23 0.0M
2023-10-26 74.14 75.18 73.88 74.48 0.0M
2023-10-25 76.46 76.91 75.81 75.88 0.0M
2023-10-24 76.15 77.30 76.03 76.88 0.0M
2023-10-23 76.69 76.70 75.45 76.28 0.0M
2023-10-20 77.64 77.92 76.36 76.41 0.0M
2023-10-19 79.40 79.40 78.71 78.97 0.0M
2023-10-18 79.99 80.17 79.73 80.02 0.0M
2023-10-17 80.68 80.73 79.54 80.71 0.1M
2023-10-16 79.97 80.93 79.54 80.87 0.0M
2023-10-13 80.79 80.93 80.00 80.15 0.0M
2023-10-12 81.47 81.63 81.19 81.45 0.0M
2023-10-11 81.05 81.45 80.62 80.72 0.0M
2023-10-10 80.77 81.48 80.62 81.45 0.0M
2023-10-09 79.66 80.17 79.66 80.02 0.0M
2023-10-06 78.89 79.76 78.29 79.76 0.0M
2023-10-05 79.21 79.46 78.26 78.38 0.0M
2023-10-04 78.49 79.07 78.31 78.79 0.0M
2023-10-03 80.49 80.54 79.09 79.21 0.0M
2023-10-02 80.18 80.82 79.82 80.67 0.0M
2023-09-29 79.80 80.43 79.67 80.01 0.0M
2023-09-28 79.01 79.44 78.55 79.44 0.0M
2023-09-27 78.39 79.01 78.38 78.90 0.0M
2023-09-26 78.51 78.60 78.04 78.04 0.0M
2023-09-25 78.75 78.98 78.33 78.91 0.0M
2023-09-22 79.04 79.04 78.32 79.00 0.0M
2023-09-21 79.43 79.54 78.50 78.68 0.0M
2023-09-20 80.39 80.67 80.31 80.43 0.0M
2023-09-19 80.63 80.86 79.85 80.04 0.0M
2023-09-18 81.21 81.30 80.60 80.75 0.0M
2023-09-15 82.57 82.62 80.99 81.02 0.0M
2023-09-14 81.54 82.28 81.47 82.20 0.0M
2023-09-13 81.38 81.59 81.17 81.59 0.0M
2023-09-12 82.50 82.52 81.97 81.97 0.0M
2023-09-11 82.56 82.86 82.22 82.47 0.0M
2023-09-08 82.55 83.09 82.48 82.76 0.0M
2023-09-07 82.86 83.40 82.58 82.64 0.0M
2023-09-06 83.35 83.90 83.23 83.60 0.0M
2023-09-05 83.07 83.75 82.96 83.68 0.0M
2023-09-04 83.39 83.41 83.07 83.07 0.0M
2023-09-01 82.66 83.34 82.66 83.32 0.0M
2023-08-31 81.61 82.68 81.53 82.52 0.0M
2023-08-30 81.28 81.34 80.55 81.34 0.0M
2023-08-29 80.34 81.26 80.22 81.26 0.0M
2023-08-28 79.90 80.41 79.77 80.10 0.0M
2023-08-25 79.10 79.34 78.82 79.14 0.0M
2023-08-24 81.12 81.40 79.37 79.37 0.0M
2023-08-23 78.99 80.12 78.99 80.10 0.0M
2023-08-22 78.64 79.47 78.64 79.22 0.0M
2023-08-21 78.04 78.48 77.87 78.22 0.0M
2023-08-18 77.60 77.61 76.98 77.45 0.0M
2023-08-17 78.75 78.81 77.94 77.95 0.0M
2023-08-16 79.34 79.37 78.89 79.09 0.0M
2023-08-15 79.89 79.89 79.03 79.40 0.0M
2023-08-14 78.71 79.67 78.71 79.62 0.0M
2023-08-11 79.16 79.24 78.53 78.53 0.0M
2023-08-10 79.26 79.92 79.00 79.43 0.0M
2023-08-09 79.93 79.93 78.68 78.68 0.0M
2023-08-08 80.13 80.32 78.75 78.89 0.0M
2023-08-07 80.71 80.85 80.17 80.19 0.0M
2023-08-04 81.35 81.70 79.98 80.68 0.0M
2023-08-03 81.48 81.60 80.78 81.54 0.0M
2023-08-02 83.21 83.58 81.93 81.93 0.0M
2023-08-01 84.43 84.52 83.63 84.03 0.0M
2023-07-31 83.36 84.00 83.29 83.90 0.0M
2023-07-28 83.64 84.08 83.29 83.59 0.0M
2023-07-27 83.06 84.65 82.98 84.29 0.0M
2023-07-26 83.07 83.35 82.27 82.27 0.0M
2023-07-25 82.55 83.26 82.37 83.07 0.0M
2023-07-24 82.19 82.73 82.00 82.24 0.0M
2023-07-21 82.02 82.64 82.02 82.57 0.0M
2023-07-20 83.21 83.24 82.60 82.89 0.0M
2023-07-19 83.58 84.12 83.40 84.12 0.0M
2023-07-18 82.86 83.01 82.66 82.91 0.0M
2023-07-17 82.26 82.88 82.11 82.88 0.0M
2023-07-14 82.90 83.19 82.63 82.92 0.0M
2023-07-13 82.33 82.91 82.26 82.82 0.0M
2023-07-12 82.12 82.71 82.07 82.07 0.0M
2023-07-11 81.38 81.83 81.33 81.73 0.0M
2023-07-10 79.99 81.19 79.88 81.19 0.0M
2023-07-07 80.36 81.12 80.36 80.63 0.0M
2023-07-06 81.70 81.70 79.95 80.07 0.0M
2023-07-05 81.80 81.80 81.50 81.66 0.0M
2023-07-04 81.59 82.26 81.59 82.03 0.0M
2023-07-03 82.74 82.74 81.92 81.92 0.0M
2023-06-30 82.04 82.63 81.83 82.43 0.0M
2023-06-29 81.07 81.58 81.01 81.53 0.0M
2023-06-28 80.34 81.06 80.15 81.03 0.0M
2023-06-27 79.37 79.89 79.25 79.69 0.0M
2023-06-26 80.34 80.41 79.75 80.07 0.0M
2023-06-23 80.47 81.00 79.87 79.87 0.0M
2023-06-22 80.33 80.55 79.66 80.55 0.0M
2023-06-21 81.91 82.26 80.57 80.76 0.0M
2023-06-20 82.97 82.97 81.59 82.07 0.0M
2023-06-19 83.04 83.19 82.84 82.84 0.0M
2023-06-16 83.82 84.04 83.43 83.48 0.0M
2023-06-15 83.41 83.52 82.28 83.30 0.0M
2023-06-14 83.05 83.42 82.85 83.27 0.0M
2023-06-13 82.70 83.19 82.62 83.19 0.0M
2023-06-12 81.39 81.76 80.81 81.76 0.0M
2023-06-09 80.67 81.14 80.30 80.72 0.0M
2023-06-08 80.66 80.66 79.78 80.19 0.0M
2023-06-07 80.79 81.00 80.42 80.83 0.0M
2023-06-06 79.90 80.87 79.90 80.77 0.0M
2023-06-05 80.56 80.66 79.94 80.04 0.0M
2023-06-02 79.19 80.10 79.15 80.02 0.0M
2023-06-01 78.72 79.06 78.10 78.74 0.0M
2023-05-31 78.37 78.67 77.81 77.81 0.0M
2023-05-30 78.81 79.12 78.40 78.71 0.0M
2023-05-29 78.78 78.78 78.49 78.58 0.0M
2023-05-26 76.90 78.27 76.62 78.12 0.0M
2023-05-25 76.73 77.13 76.32 76.32 0.0M
2023-05-24 76.93 76.93 75.72 75.91 0.0M
2023-05-23 77.34 77.56 77.18 77.43 0.0M
2023-05-22 76.94 77.43 76.73 77.34 0.0M
2023-05-19 77.19 77.45 76.70 76.70 0.0M
2023-05-18 75.90 76.90 75.90 76.80 0.0M
2023-05-17 74.50 75.28 74.50 75.28 0.0M
2023-05-16 74.76 74.91 74.39 74.54 0.0M
2023-05-15 74.51 74.65 74.22 74.65 0.0M
2023-05-12 74.36 74.70 74.24 74.24 0.0M
2023-05-11 74.76 74.85 74.04 74.19 0.0M
2023-05-10 74.04 74.50 73.89 74.29 0.0M
2023-05-09 74.00 74.22 73.98 74.14 0.0M
2023-05-08 73.79 74.08 73.59 73.75 0.0M
2023-05-05 72.64 73.70 72.57 73.54 0.0M
2023-05-04 72.64 72.99 72.31 72.63 0.0M
2023-05-03 73.16 73.38 72.98 72.98 0.0M
2023-05-02 74.34 74.39 72.87 72.97 0.0M
2023-04-28 73.39 74.22 73.32 73.66 0.0M
2023-04-27 72.81 73.14 72.48 73.01 0.0M
2023-04-26 73.35 73.35 72.66 72.93 0.0M
2023-04-25 73.93 74.02 73.57 73.68 0.0M
2023-04-24 74.70 74.78 74.21 74.21 0.0M
2023-04-21 74.68 74.94 74.54 74.69 0.0M
2023-04-20 75.41 75.58 74.93 75.00 0.0M
2023-04-19 75.88 75.88 75.38 75.38 0.0M
2023-04-18 76.57 76.57 75.96 76.00 0.0M
2023-04-17 75.93 76.15 75.78 75.98 0.0M
2023-04-14 75.39 75.95 75.39 75.49 0.0M
2023-04-13 75.45 75.45 75.08 75.27 0.0M
2023-04-12 75.94 76.59 75.33 75.39 0.0M
2023-04-11 76.06 76.23 75.75 75.75 0.0M
2023-04-06 75.16 75.33 74.80 74.99 0.0M
2023-04-05 75.77 75.77 74.98 75.07 0.0M
2023-04-04 76.40 76.73 75.57 75.61 0.0M
2023-04-03 76.88 77.13 76.14 76.18 0.0M
2023-03-31 75.46 76.46 75.20 76.40 0.0M
2023-03-30 75.36 75.51 75.20 75.27 0.0M
2023-03-29 74.56 74.86 74.46 74.65 0.0M
2023-03-28 74.43 74.59 73.85 73.91 0.0M
2023-03-27 74.79 74.86 74.30 74.30 0.0M
2023-03-24 74.17 74.20 73.70 73.89 0.0M
2023-03-23 73.70 74.54 73.61 74.24 0.0M
2023-03-22 75.10 75.23 74.74 74.74 0.0M
2023-03-21 74.22 74.96 74.22 74.81 0.0M
2023-03-20 73.91 74.39 73.69 74.03 0.0M
2023-03-17 74.89 75.12 73.96 74.04 0.0M
2023-03-16 74.42 74.82 73.57 74.63 0.0M
2023-03-15 74.11 74.24 73.25 73.59 0.0M
2023-03-14 73.60 74.62 73.38 74.46 0.0M
2023-03-13 74.80 74.80 72.67 73.44 0.0M
2023-03-10 75.72 76.03 74.34 75.50 0.0M
2023-03-09 77.46 77.67 77.11 77.39 0.0M
2023-03-08 77.37 77.60 77.25 77.39 0.0M
2023-03-07 77.56 77.79 77.32 77.34 0.0M
2023-03-06 78.20 78.50 77.84 78.00 0.0M
2023-03-03 76.98 77.62 76.78 77.62 0.0M
2023-03-02 75.82 76.30 75.72 76.18 0.0M
2023-03-01 76.93 76.93 75.91 76.02 0.0M
2023-02-28 76.44 76.84 76.21 76.67 0.0M
2023-02-27 77.17 77.25 76.80 76.80 0.0M
2023-02-24 77.35 77.40 76.24 76.42 0.0M
2023-02-23 77.16 77.53 76.71 76.71 0.0M
2023-02-22 76.69 76.84 76.42 76.77 0.0M
2023-02-21 77.54 77.59 76.75 76.75 0.0M
2023-02-20 77.88 78.00 77.63 77.68 0.0M
2023-02-17 78.11 78.32 77.63 77.63 0.0M
2023-02-16 79.64 79.64 78.34 79.05 0.0M
2023-02-15 77.95 78.94 77.95 78.83 0.0M
2023-02-14 77.93 78.16 77.61 77.72 0.0M
2023-02-13 77.15 77.84 77.15 77.69 0.0M
2023-02-10 77.24 77.68 77.07 77.39 0.0M
2023-02-09 78.73 78.96 78.22 78.22 0.0M
2023-02-08 78.95 78.95 78.17 78.17 0.0M
2023-02-07 78.18 78.31 77.85 78.08 0.0M
2023-02-06 78.31 78.41 77.81 78.25 0.0M
2023-02-03 78.54 79.09 78.13 79.09 0.0M
2023-02-02 77.09 79.08 76.60 79.08 0.0M
2023-02-01 75.84 76.03 75.49 75.78 0.0M
2023-01-31 75.29 75.60 74.74 75.50 0.0M
2023-01-30 75.44 75.44 75.00 75.39 0.0M
2023-01-27 75.50 75.92 75.21 75.80 0.0M
2023-01-26 74.87 75.32 74.69 74.98 0.0M
2023-01-25 74.53 74.53 73.65 73.80 0.0M
2023-01-24 74.80 74.86 74.42 74.63 0.0M
2023-01-23 73.27 74.58 73.16 74.42 0.0M
2023-01-20 72.65 73.16 72.35 73.00 0.0M
2023-01-19 73.34 73.34 72.33 72.33 0.0M
2023-01-18 73.73 74.33 73.50 73.54 0.0M
2023-01-17 73.33 73.83 73.26 73.68 0.0M
2023-01-16 73.33 73.67 73.10 73.33 0.0M
2023-01-13 73.50 73.50 72.62 73.06 0.0M
2023-01-12 72.90 73.17 72.38 72.76 0.0M
2023-01-11 72.31 72.74 72.20 72.57 0.0M
2023-01-10 71.72 71.95 71.49 71.81 0.0M
2023-01-09 71.74 72.53 71.74 72.53 0.0M
2023-01-06 71.20 71.74 71.07 71.71 0.0M
2023-01-05 70.94 71.51 70.88 71.09 0.0M
2023-01-04 70.99 71.61 70.80 71.61 0.0M
2023-01-03 71.22 71.65 70.41 70.54 0.0M
2023-01-02 70.47 71.14 70.27 71.14 0.0M