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
2024-12-30 107.58 108.00 106.72 106.72 0.0M
2024-12-27 108.02 108.98 107.10 107.58 0.0M
2024-12-23 108.00 108.12 107.40 107.64 0.0M
2024-12-20 106.18 107.80 104.86 107.80 0.0M
2024-12-19 106.84 107.66 106.50 107.32 0.0M
2024-12-18 109.52 109.98 108.94 109.32 0.0M
2024-12-17 109.70 109.98 109.36 109.78 0.0M
2024-12-16 108.94 109.70 108.80 109.62 0.0M
2024-12-13 110.54 110.54 108.82 109.10 0.0M
2024-12-12 110.16 110.40 109.86 110.26 0.0M
2024-12-11 109.16 110.66 109.16 110.54 0.0M
2024-12-10 109.24 109.96 109.16 109.52 0.0M
2024-12-09 110.72 110.82 109.16 109.56 0.0M
2024-12-06 109.58 110.86 109.34 110.60 0.0M
2024-12-05 110.40 110.70 109.84 110.10 0.0M
2024-12-04 109.16 110.46 109.16 110.38 0.0M
2024-12-03 108.38 108.62 107.88 108.22 0.0M
2024-12-02 107.40 108.46 107.12 108.46 0.0M
2024-11-29 106.68 107.14 106.42 107.08 0.0M
2024-11-28 106.84 106.90 106.40 106.74 0.0M
2024-11-27 107.84 107.84 105.90 105.92 0.0M
2024-11-26 108.02 108.52 107.68 108.46 0.0M
2024-11-25 108.54 108.62 107.92 108.24 0.0M
2024-11-22 107.26 108.12 107.08 107.92 0.0M
2024-11-21 105.06 106.90 104.94 106.80 0.0M
2024-11-20 105.22 105.46 104.42 104.70 0.0M
2024-11-19 104.52 104.52 103.20 104.50 0.0M
2024-11-18 104.42 104.76 103.98 104.72 0.0M
2024-11-15 105.66 105.66 104.38 104.40 0.0M
2024-11-14 107.08 107.76 106.48 106.74 0.0M
2024-11-13 106.26 107.58 106.00 107.58 0.0M
2024-11-12 106.12 106.70 106.00 106.44 0.0M
2024-11-11 105.54 106.30 105.50 106.06 0.0M
2024-11-08 104.76 104.82 104.22 104.80 0.0M
2024-11-07 103.84 104.14 103.48 104.02 0.0M
2024-11-06 102.22 103.56 101.84 103.20 0.0M
2024-11-05 98.02 98.73 97.94 98.71 0.0M
2024-11-04 97.99 98.32 97.44 98.04 0.0M
2024-11-01 97.52 98.70 97.27 98.69 0.0M
2024-10-31 98.68 98.86 97.61 97.71 0.0M
2024-10-30 100.38 100.38 99.70 99.81 0.0M
2024-10-29 99.50 100.26 99.46 100.26 0.0M
2024-10-28 99.74 100.04 99.40 99.45 0.0M
2024-10-25 99.07 99.85 98.96 99.66 0.0M
2024-10-24 99.12 99.43 98.86 99.01 0.0M
2024-10-23 100.30 100.44 99.29 99.29 0.0M
2024-10-22 100.26 100.28 99.80 99.90 0.0M
2024-10-21 100.14 100.72 99.76 100.08 0.0M
2024-10-18 100.08 100.46 100.08 100.26 0.0M
2024-10-17 99.92 100.78 99.66 100.04 0.0M
2024-10-16 99.15 99.21 98.54 99.13 0.0M
2024-10-15 100.48 100.48 99.03 99.35 0.0M
2024-10-14 99.54 100.36 99.51 100.02 0.0M
2024-10-11 98.87 99.71 98.64 99.50 0.0M
2024-10-10 98.58 98.93 98.03 98.89 0.0M
2024-10-09 97.19 98.29 97.07 98.29 0.0M
2024-10-08 95.83 97.20 95.83 97.20 0.0M
2024-10-07 97.37 97.46 96.69 96.98 0.0M
2024-10-04 95.62 97.38 95.59 96.82 0.0M
2024-10-03 95.65 96.13 95.16 95.96 0.0M
2024-10-02 95.07 96.09 94.68 96.04 0.0M
2024-10-01 96.39 96.91 94.80 95.37 0.0M
2024-09-30 95.73 95.94 95.18 95.80 0.0M
2024-09-27 96.03 96.37 95.89 96.03 0.0M
2024-09-26 96.02 96.67 95.20 95.45 0.0M
2024-09-25 94.36 95.22 94.36 95.15 0.0M
2024-09-24 95.35 95.51 94.35 94.98 0.0M
2024-09-23 94.88 95.44 94.81 95.02 0.0M
2024-09-20 94.46 94.55 93.97 94.23 0.0M
2024-09-19 94.12 95.13 93.91 94.95 0.0M
2024-09-18 93.47 93.50 92.72 92.78 0.0M
2024-09-17 93.54 94.06 93.54 93.93 0.0M
2024-09-16 93.13 93.47 92.75 93.28 0.0M
2024-09-13 93.10 93.66 93.00 93.47 0.0M
2024-09-12 93.30 93.30 92.43 92.86 0.0M
2024-09-11 90.83 91.55 90.36 90.68 0.0M
2024-09-10 90.44 91.12 90.40 91.01 0.0M
2024-09-09 90.08 90.81 89.96 90.36 0.0M
2024-09-06 90.61 91.29 89.00 89.18 0.0M
2024-09-05 91.25 91.56 90.59 90.65 0.0M
2024-09-04 91.63 92.14 91.16 91.69 0.0M
2024-09-03 95.33 95.33 93.54 93.63 0.0M
2024-09-02 95.10 95.46 94.74 95.46 0.0M
2024-08-30 94.71 95.42 94.71 94.77 0.0M
2024-08-29 93.34 95.37 93.20 95.28 0.0M
2024-08-28 94.14 94.55 93.14 93.34 0.0M
2024-08-27 93.73 94.12 93.42 93.87 0.0M
2024-08-26 94.14 94.72 93.71 93.91 0.0M
2024-08-23 93.92 94.54 93.47 94.27 0.0M
2024-08-22 94.50 94.92 94.21 94.21 0.0M
2024-08-21 93.92 94.49 93.92 94.10 0.0M
2024-08-20 94.37 94.59 93.87 94.18 0.0M
2024-08-19 92.98 93.52 92.98 93.52 0.0M
2024-08-16 93.71 93.87 92.89 93.24 0.0M
2024-08-15 91.53 93.32 91.34 93.13 0.0M
2024-08-14 91.06 91.22 90.31 91.09 0.0M
2024-08-13 90.14 90.99 89.86 90.99 0.0M
2024-08-12 89.89 90.16 89.44 89.65 0.0M
2024-08-09 89.39 90.15 89.03 89.33 0.0M
2024-08-08 86.91 89.09 86.47 89.07 0.0M
2024-08-07 87.97 89.18 87.69 89.01 0.0M
2024-08-06 87.45 87.76 86.27 87.22 0.0M
2024-08-05 85.09 86.66 82.81 86.50 0.0M
2024-08-02 91.13 91.36 87.89 88.45 0.0M
2024-08-01 96.01 96.08 93.92 93.92 0.0M
2024-07-31 95.10 95.61 94.96 95.60 0.0M
2024-07-30 94.40 95.03 93.74 93.74 0.0M
2024-07-29 94.82 95.33 94.24 94.24 0.0M
2024-07-26 93.73 94.36 93.70 93.83 0.0M
2024-07-25 94.32 94.32 92.80 93.76 0.0M
2024-07-24 96.38 96.83 95.44 95.51 0.0M
2024-07-23 96.89 97.95 96.61 97.84 0.0M
2024-07-22 96.36 97.03 96.16 96.48 0.0M
2024-07-19 97.00 97.00 95.96 95.96 0.0M
2024-07-18 98.43 98.48 96.91 96.91 0.0M
2024-07-17 99.64 99.64 98.23 98.23 0.0M
2024-07-16 99.96 100.58 99.76 100.12 0.0M
2024-07-15 100.22 100.54 99.87 100.34 0.0M
2024-07-12 99.38 100.20 99.13 99.96 0.0M
2024-07-11 100.20 100.40 99.37 99.37 0.0M
2024-07-10 99.51 99.80 99.31 99.49 0.0M
2024-07-09 100.38 100.68 99.59 99.61 0.0M
2024-07-08 99.74 99.93 99.60 99.75 0.0M
2024-07-05 99.05 99.70 98.92 99.59 0.0M
2024-07-04 99.24 99.28 98.84 98.84 0.0M
2024-07-03 99.09 99.23 98.69 99.01 0.0M
2024-07-02 98.45 98.83 98.13 98.70 0.0M
2024-07-01 98.83 98.83 97.84 98.54 0.0M
2024-06-28 98.97 99.74 98.91 99.12 0.0M
2024-06-27 97.48 98.35 97.29 98.09 0.0M
2024-06-26 97.56 97.97 97.38 97.55 0.0M
2024-06-25 96.69 97.19 96.49 97.18 0.0M
2024-06-24 97.53 97.61 96.90 97.18 0.0M
2024-06-21 97.28 97.41 96.88 97.35 0.0M
2024-06-20 97.90 98.14 97.46 97.72 0.0M
2024-06-19 97.67 97.71 97.30 97.39 0.0M
2024-06-18 97.22 97.58 97.22 97.34 0.0M
2024-06-17 97.19 97.30 96.48 96.68 0.0M
2024-06-14 97.32 97.44 96.78 96.90 0.0M
2024-06-13 96.64 96.67 96.30 96.42 0.0M
2024-06-12 95.65 96.60 95.58 96.41 0.0M
2024-06-11 94.95 95.08 94.64 94.85 0.0M
2024-06-10 94.50 95.04 94.23 95.01 0.0M
2024-06-07 93.70 94.19 93.27 94.16 0.0M
2024-06-06 93.74 93.79 93.34 93.61 0.0M
2024-06-05 92.05 93.23 92.05 93.23 0.0M
2024-06-04 91.67 92.07 91.50 91.57 0.0M
2024-06-03 93.00 93.20 91.85 91.89 0.0M
2024-05-31 92.36 92.59 90.97 90.97 0.0M
2024-05-30 94.01 94.41 93.18 93.19 0.0M
2024-05-29 94.68 94.86 94.12 94.77 0.0M
2024-05-28 95.05 95.21 94.51 95.03 0.0M
2024-05-27 95.06 95.26 94.83 95.26 0.0M
2024-05-24 94.47 95.05 94.27 94.97 0.0M
2024-05-23 95.99 96.15 94.76 95.29 0.0M
2024-05-22 94.87 95.31 94.79 95.25 0.0M
2024-05-21 94.85 94.85 94.46 94.77 0.0M
2024-05-20 94.63 95.21 94.50 95.21 0.0M
2024-05-17 94.57 94.81 94.39 94.53 0.0M
2024-05-16 94.73 94.90 94.64 94.80 0.0M
2024-05-15 93.02 94.11 92.95 94.11 0.0M
2024-05-14 92.72 92.88 92.60 92.77 0.0M
2024-05-13 93.00 93.00 92.53 92.66 0.0M
2024-05-10 92.55 93.23 92.42 92.84 0.0M
2024-05-09 92.20 92.42 92.00 92.42 0.0M
2024-05-08 92.74 92.81 91.87 92.27 0.0M
2024-05-07 92.40 92.67 92.12 92.60 0.0M
2024-05-06 91.39 91.83 91.25 91.78 0.0M
2024-05-03 90.30 91.13 90.30 90.85 0.0M
2024-05-02 90.24 90.66 89.44 90.12 0.0M
2024-04-30 91.99 92.09 91.32 91.34 0.0M
2024-04-29 92.18 92.64 91.88 91.88 0.0M
2024-04-26 91.41 92.57 91.15 92.32 0.0M
2024-04-25 90.56 90.91 89.58 89.89 0.0M
2024-04-24 91.10 91.83 90.82 90.99 0.0M
2024-04-23 89.69 90.68 89.35 90.58 0.0M
2024-04-22 89.20 89.52 88.58 88.88 0.0M
2024-04-19 89.88 90.26 89.32 89.32 0.0M
2024-04-18 91.10 91.24 90.15 91.05 0.0M
2024-04-17 92.05 92.43 91.21 91.21 0.0M
2024-04-16 92.25 92.45 91.78 92.45 0.0M
2024-04-15 94.30 94.76 93.59 93.89 0.0M
2024-04-12 95.59 95.62 94.11 94.30 0.0M
2024-04-11 94.11 94.51 93.70 94.51 0.0M
2024-04-10 94.22 94.37 93.15 93.96 0.0M
2024-04-09 93.76 93.98 93.12 93.66 0.0M
2024-04-08 93.45 93.79 93.16 93.52 0.0M
2024-04-05 92.70 93.60 92.56 93.60 0.0M
2024-04-04 94.60 94.98 94.48 94.67 0.0M
2024-04-03 94.60 94.94 94.16 94.90 0.0M
2024-04-02 96.40 96.49 94.23 94.72 0.0M
2024-03-28 95.84 96.20 95.41 96.06 0.0M
2024-03-27 95.70 96.07 95.00 95.29 0.0M
2024-03-26 95.82 95.92 95.44 95.92 0.0M
2024-03-25 95.82 95.87 95.20 95.58 0.0M
2024-03-22 96.03 96.38 95.57 95.76 0.0M
2024-03-21 95.54 96.41 95.30 96.40 0.0M
2024-03-20 94.59 95.00 94.30 94.30 0.0M
2024-03-19 94.61 94.74 93.50 94.22 0.0M
2024-03-18 94.07 95.04 94.02 94.85 0.0M
2024-03-15 94.39 94.67 93.44 93.53 0.0M
2024-03-14 95.36 95.36 94.27 94.64 0.0M
2024-03-13 95.70 95.79 95.03 95.05 0.0M
2024-03-12 94.92 95.69 94.45 95.45 0.0M
2024-03-11 94.20 94.38 93.71 94.28 0.0M
2024-03-08 95.80 96.45 95.13 95.15 0.0M
2024-03-07 94.34 95.36 94.05 95.23 0.0M
2024-03-06 94.99 95.27 94.41 94.79 0.0M
2024-03-05 95.31 95.43 93.26 93.54 0.0M
2024-03-04 95.61 95.84 95.20 95.49 0.0M
2024-03-01 95.17 95.38 94.69 95.21 0.0M
2024-02-29 93.26 94.23 92.92 93.99 0.0M
2024-02-28 93.65 93.68 92.90 93.31 0.0M
2024-02-27 93.48 93.95 93.28 93.71 0.0M
2024-02-26 93.22 93.82 93.05 93.64 0.0M
2024-02-23 93.08 93.72 92.93 93.30 0.0M
2024-02-22 92.29 93.01 92.10 93.01 0.0M
2024-02-21 91.43 91.43 90.09 90.38 0.0M
2024-02-20 93.76 93.78 91.90 92.26 0.0M
2024-02-19 93.91 94.17 93.81 93.96 0.0M
2024-02-16 95.22 95.42 94.00 94.55 0.0M
2024-02-15 95.79 95.89 94.61 94.74 0.0M
2024-02-14 94.47 95.19 94.38 94.83 0.0M
2024-02-13 95.17 95.17 92.11 94.48 0.0M
2024-02-12 95.66 96.11 95.60 96.09 0.0M
2024-02-09 94.80 95.51 94.43 95.28 0.0M
2024-02-08 93.99 94.64 93.87 94.51 0.0M
2024-02-07 92.79 94.00 92.77 93.67 0.0M
2024-02-06 93.20 93.38 92.62 92.69 0.0M
2024-02-05 92.86 93.56 92.57 92.98 0.0M
2024-02-02 92.04 92.69 91.80 92.69 0.0M
2024-02-01 91.83 92.07 91.12 91.12 0.0M
2024-01-31 92.40 92.50 90.90 91.23 0.0M
2024-01-30 93.38 93.61 93.11 93.13 0.0M
2024-01-29 92.38 92.92 92.26 92.70 0.0M
2024-01-26 92.42 92.83 92.07 92.63 0.0M
2024-01-25 92.54 93.67 92.50 93.61 0.0M
2024-01-24 93.03 93.21 92.48 92.86 0.0M
2024-01-23 92.17 92.62 92.03 92.23 0.0M
2024-01-22 91.96 92.82 91.94 92.44 0.0M
2024-01-19 90.52 90.79 90.39 90.42 0.0M
2024-01-18 88.93 90.15 88.93 90.15 0.0M
2024-01-17 88.88 89.13 87.96 88.71 0.0M
2024-01-16 88.43 89.79 88.43 89.65 0.0M
2024-01-15 89.16 89.22 88.84 89.10 0.0M
2024-01-12 88.69 89.42 88.69 88.93 0.0M
2024-01-11 88.92 89.09 87.96 88.00 0.0M
2024-01-10 87.90 88.29 87.68 88.07 0.0M
2024-01-09 86.82 87.57 86.42 87.57 0.0M
2024-01-08 84.86 86.17 84.60 86.17 0.0M
2024-01-05 84.68 85.10 84.26 84.94 0.0M
2024-01-04 85.40 85.40 84.50 85.07 0.0M
2024-01-03 86.45 86.49 85.39 85.52 0.0M
2024-01-02 88.13 88.25 86.32 86.73 0.0M