Amundi MSCI Semiconductors UCITS ETF Dist (LYSM)

LYSM
🏛️ 德国 →
103.44
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
2025-09-26 104.32 104.92 103.00 103.44 0.0M
2025-09-25 104.38 106.94 103.32 106.62 0.0M
2025-09-24 104.72 105.64 102.90 103.66 0.0M
2025-09-23 105.20 105.82 103.78 103.78 0.0M
2025-09-22 103.36 104.26 102.94 104.12 0.0M
2025-09-19 103.04 103.54 102.14 102.26 0.0M
2025-09-18 101.64 103.88 101.50 102.30 0.0M
2025-09-17 101.60 101.60 98.86 99.24 0.0M
2025-09-16 103.00 103.34 100.06 100.22 0.0M
2025-09-15 101.80 101.80 100.74 101.00 0.0M
2025-09-12 101.48 102.14 101.38 101.76 0.0M
2025-09-11 101.86 102.32 100.66 100.66 0.0M
2025-09-10 99.39 101.56 99.26 100.50 0.0M
2025-09-09 97.54 97.63 96.33 96.33 0.0M
2025-09-08 95.80 97.69 95.80 96.06 0.0M
2025-09-05 95.21 96.91 94.79 95.24 0.0M
2025-09-04 94.27 94.70 94.27 94.70 0.0M
2025-09-03 93.92 94.49 92.78 92.78 0.0M
2025-09-02 94.27 94.37 91.77 92.21 0.0M
2025-09-01 96.15 96.15 93.91 94.05 0.0M
2025-08-29 96.07 97.48 93.35 93.49 0.0M
2025-08-28 96.90 98.38 96.19 96.54 0.0M
2025-08-27 97.82 98.16 96.53 96.53 0.0M
2025-08-26 96.95 97.64 96.45 96.50 0.0M
2025-08-25 97.16 97.16 95.52 96.03 0.0M
2025-08-22 94.38 96.06 94.38 96.06 0.0M
2025-08-21 94.90 95.07 93.80 93.80 0.0M
2025-08-20 93.30 95.49 92.65 93.38 0.0M
2025-08-19 97.90 98.16 95.17 95.21 0.0M
2025-08-18 99.55 99.55 95.94 96.79 0.0M
2025-08-15 98.00 98.78 95.89 95.97 0.0M
2025-08-14 100.58 100.58 97.60 98.09 0.0M
2025-08-13 98.15 99.43 97.19 97.34 0.0M
2025-08-12 97.70 98.51 97.49 97.50 0.0M
2025-08-11 97.12 98.16 96.76 97.21 0.0M
2025-08-08 95.18 97.21 95.18 95.74 0.0M
2025-08-07 95.96 96.90 95.79 95.79 0.0M
2025-08-06 95.34 95.40 93.53 93.53 0.0M
2025-08-05 96.81 97.12 94.28 94.57 0.0M
2025-08-04 92.98 95.65 92.98 95.29 0.0M
2025-08-01 95.75 95.75 91.32 92.65 0.0M
2025-07-31 99.03 99.53 96.60 97.70 0.0M
2025-07-30 97.06 97.93 97.05 97.64 0.0M
2025-07-29 96.25 97.91 96.03 96.20 0.0M
2025-07-28 93.54 96.00 93.53 95.40 0.0M
2025-07-25 92.94 94.29 92.94 93.66 0.0M
2025-07-24 92.87 94.38 92.87 94.25 0.0M
2025-07-23 92.01 93.33 91.66 91.66 0.0M
2025-07-22 93.83 94.79 91.64 91.83 0.0M
2025-07-21 94.98 96.07 94.79 94.79 0.0M
2025-07-18 96.13 96.45 94.56 94.79 0.0M
2025-07-17 95.94 98.33 95.78 95.80 0.0M
2025-07-16 94.04 95.18 93.18 93.62 0.0M
2025-07-15 93.70 97.23 93.70 94.53 0.0M
2025-07-14 91.58 92.99 91.58 92.49 0.0M
2025-07-11 92.05 93.57 92.05 92.53 0.0M
2025-07-10 91.08 93.08 91.08 92.05 0.0M
2025-07-09 89.70 92.72 89.70 91.45 0.0M
2025-07-08 89.80 91.52 89.80 90.64 0.0M
2025-07-07 92.27 92.27 89.85 89.97 0.0M
2025-07-04 89.86 90.35 88.69 88.69 0.0M
2025-07-03 89.54 91.81 89.50 91.54 0.0M
2025-07-02 88.86 89.97 87.97 89.24 0.0M
2025-07-01 90.18 90.18 87.88 87.98 0.0M
2025-06-30 89.94 90.85 89.25 89.25 0.0M
2025-06-27 89.42 90.61 89.28 89.33 0.0M
2025-06-26 88.85 90.22 88.73 88.83 0.0M
2025-06-25 88.61 89.43 88.10 88.55 0.0M
2025-06-24 86.93 87.62 86.60 86.87 0.0M
2025-06-23 84.27 85.65 84.03 84.65 0.0M
2025-06-20 85.05 86.00 84.22 84.22 0.0M
2025-06-19 85.44 85.57 84.19 84.19 0.0M
2025-06-18 86.07 86.69 85.52 85.52 0.0M
2025-06-17 85.44 86.06 85.15 85.42 0.0M
2025-06-16 83.69 85.50 83.69 85.12 0.0M
2025-06-13 82.80 84.96 82.80 83.60 0.0M
2025-06-12 85.44 85.75 84.43 85.13 0.0M
2025-06-11 86.15 86.49 85.00 85.17 0.0M
2025-06-10 83.69 85.24 83.69 84.67 0.0M
2025-06-09 84.70 85.70 83.67 83.73 0.0M
2025-06-06 83.60 84.52 82.99 83.51 0.0M
2025-06-05 84.48 86.46 83.65 83.65 0.0M
2025-06-04 83.79 84.34 82.82 83.03 0.0M
2025-06-03 81.10 82.73 81.10 82.29 0.0M
2025-06-02 79.66 80.78 79.66 80.36 0.0M
2025-05-30 81.20 81.79 79.46 79.46 0.0M
2025-05-29 84.10 84.39 81.93 81.93 0.0M
2025-05-28 80.93 81.40 79.61 81.00 0.0M
2025-05-27 80.43 80.97 80.43 80.69 0.0M
2025-05-26 79.71 82.02 78.92 79.05 0.0M
2025-05-23 78.88 80.33 76.11 78.28 0.0M
2025-05-22 80.43 80.73 80.02 80.31 0.0M
2025-05-21 80.88 81.52 80.13 80.13 0.0M
2025-05-20 81.55 81.73 80.76 80.76 0.0M
2025-05-19 82.70 82.70 79.95 81.47 0.0M
2025-05-16 82.01 83.24 81.98 82.17 0.0M
2025-05-15 84.69 84.69 81.85 82.90 0.0M
2025-05-14 81.99 83.26 81.99 82.08 0.0M
2025-05-13 79.25 79.95 79.12 79.60 0.0M
2025-05-12 78.41 79.65 76.80 78.31 0.0M
2025-05-09 73.74 75.00 72.87 73.31 0.0M
2025-05-08 75.24 75.24 74.08 74.64 0.0M
2025-05-07 71.69 71.80 71.27 71.77 0.0M
2025-05-06 71.29 71.80 70.80 71.24 0.0M
2025-05-05 73.90 73.90 71.79 72.76 0.0M
2025-05-02 72.04 72.04 70.60 71.95 0.0M
2025-04-30 66.98 68.58 66.56 67.22 0.0M
2025-04-29 68.87 69.74 67.19 67.78 0.0M
2025-04-28 70.11 70.11 66.55 66.74 0.0M
2025-04-25 68.24 69.46 67.31 69.46 0.0M
2025-04-24 65.03 67.58 64.38 67.58 0.0M
2025-04-23 64.43 66.10 64.43 66.10 0.0M
2025-04-22 61.58 62.76 61.21 61.66 0.0M
2025-04-17 64.28 65.39 62.81 63.84 0.0M
2025-04-16 64.38 64.91 63.62 63.90 0.0M
2025-04-15 66.26 68.11 66.26 67.52 0.0M
2025-04-14 68.59 68.59 66.57 66.73 0.0M
2025-04-11 65.89 66.33 63.41 66.16 0.0M
2025-04-10 70.17 70.35 64.12 64.74 0.0M
2025-04-09 60.02 71.01 60.02 71.01 0.0M
2025-04-08 63.74 64.95 62.11 62.11 0.0M
2025-04-07 56.35 63.98 55.84 63.98 0.0M
2025-04-04 65.68 66.37 59.61 59.81 0.0M
2025-04-03 68.63 68.63 65.55 65.60 0.0M
2025-04-02 72.30 72.92 71.19 72.69 0.0M
2025-04-01 72.06 72.06 70.23 71.59 0.0M
2025-03-31 70.50 70.50 69.60 70.14 0.0M
2025-03-28 73.63 74.00 71.54 71.94 0.0M
2025-03-27 75.25 75.40 73.73 74.07 0.0M
2025-03-26 78.21 78.21 75.27 75.65 0.0M
2025-03-25 78.55 78.62 78.10 78.22 0.0M
2025-03-24 77.89 78.89 77.88 78.69 0.0M
2025-03-21 77.18 77.18 76.57 76.97 0.0M
2025-03-20 78.09 78.10 76.91 76.91 0.0M
2025-03-19 76.05 77.22 75.90 77.22 0.0M
2025-03-18 77.31 77.37 75.77 75.97 0.0M
2025-03-17 76.98 77.98 76.86 77.86 0.0M
2025-03-14 76.36 77.50 76.10 77.26 0.0M
2025-03-13 75.36 76.02 74.95 75.89 0.0M
2025-03-12 73.77 76.52 73.77 76.01 0.0M
2025-03-11 73.12 73.96 72.14 73.55 0.0M
2025-03-10 76.70 76.70 72.94 72.94 0.0M
2025-03-07 76.63 76.85 74.64 75.97 0.0M
2025-03-06 77.33 77.33 75.00 75.00 0.0M
2025-03-05 79.04 79.26 77.52 77.70 0.0M
2025-03-04 78.74 79.32 77.02 78.52 0.0M
2025-03-03 83.23 83.85 79.39 80.23 0.0M
2025-02-28 82.31 82.44 80.76 81.81 0.0M
2025-02-27 86.77 87.95 83.16 83.18 0.0M
2025-02-26 84.66 86.72 84.66 85.68 0.0M
2025-02-25 85.43 86.00 83.78 84.19 0.0M
2025-02-24 88.41 90.50 87.74 87.99 0.0M
2025-02-21 90.96 91.40 89.00 89.37 0.0M
2025-02-20 90.68 93.26 90.50 90.52 0.0M
2025-02-19 90.12 91.68 90.11 91.45 0.0M
2025-02-18 90.72 91.84 90.07 90.46 0.0M
2025-02-17 90.62 91.45 89.51 90.05 0.0M
2025-02-14 88.65 90.26 88.42 90.26 0.0M
2025-02-13 87.86 90.04 87.84 89.99 0.0M
2025-02-12 89.35 89.35 87.71 88.33 0.0M
2025-02-11 89.39 90.53 88.60 89.84 0.0M
2025-02-10 90.58 90.58 87.61 89.90 0.0M
2025-02-07 88.55 91.16 87.65 87.98 0.0M
2025-02-06 87.71 90.16 87.16 88.58 0.0M
2025-02-05 84.92 89.01 84.49 87.01 0.0M
2025-02-04 86.88 86.94 83.85 84.74 0.0M
2025-02-03 84.63 86.60 83.31 85.23 0.0M
2025-01-31 87.81 92.46 86.59 87.31 0.0M
2025-01-30 86.49 87.02 84.94 85.01 0.0M
2025-01-29 84.89 87.23 83.67 83.67 0.0M
2025-01-28 84.36 84.94 82.00 84.14 0.0M
2025-01-27 90.48 90.48 81.28 81.28 0.0M
2025-01-24 94.25 94.72 92.97 93.03 0.0M
2025-01-23 95.92 95.92 94.02 94.42 0.0M
2025-01-22 95.26 95.81 94.30 95.63 0.0M
2025-01-21 92.83 94.02 92.40 93.29 0.0M
2025-01-20 93.95 94.06 92.40 92.44 0.0M
2025-01-17 91.13 93.27 91.13 92.97 0.0M
2025-01-16 92.43 93.70 90.79 90.79 0.0M
2025-01-15 89.64 90.76 88.33 90.62 0.0M
2025-01-14 90.22 91.06 88.18 89.61 0.0M
2025-01-13 89.26 89.26 87.98 88.82 0.0M
2025-01-10 91.21 91.38 89.45 90.15 0.0M
2025-01-09 90.93 91.75 90.53 90.53 0.0M
2025-01-08 91.24 92.70 90.30 91.16 0.0M
2025-01-07 93.79 95.43 92.00 92.00 0.0M
2025-01-06 92.24 94.61 92.14 94.04 0.0M
2025-01-03 91.97 92.00 89.77 92.00 0.0M
2025-01-02 89.68 92.05 86.87 86.87 0.0M