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
2021-12-30 47.02 47.22 47.02 47.22 0.0M
2021-12-29 47.29 47.83 47.00 47.83 0.0M
2021-12-28 47.45 48.94 47.45 47.70 0.0M
2021-12-27 46.34 46.34 46.34 46.34 0.0M
2021-12-23 45.86 46.26 45.81 46.26 0.0M
2021-12-22 45.38 45.63 45.38 45.59 0.0M
2021-12-21 44.73 45.03 44.73 45.03 0.0M
2021-12-20 43.72 43.75 43.61 43.61 0.0M
2021-12-17 45.61 45.61 44.10 44.28 0.0M
2021-12-16 47.90 47.90 45.35 45.35 0.0M
2021-12-15 44.78 44.87 44.70 44.87 0.0M
2021-12-14 45.12 45.12 44.29 44.29 0.0M
2021-12-13 46.13 46.22 45.68 45.68 0.0M
2021-12-10 46.71 46.71 46.07 46.07 0.0M
2021-12-09 46.66 47.80 46.66 47.80 0.0M
2021-12-08 47.22 47.24 47.08 47.08 0.0M
2021-12-07 46.35 47.40 46.35 47.40 0.0M
2021-12-06 46.16 46.16 45.22 45.22 0.0M
2021-12-03 46.90 46.90 45.97 45.97 0.0M
2021-12-01 47.28 48.12 47.28 48.07 0.0M
2021-11-30 45.99 48.08 45.99 48.08 0.0M
2021-11-29 46.48 47.99 46.48 47.99 0.0M
2021-11-26 46.99 46.99 46.99 46.99 0.0M
2021-11-25 46.70 48.58 46.70 47.74 0.0M
2021-11-24 46.81 46.92 46.81 46.92 0.0M
2021-11-23 47.77 47.97 46.89 47.97 0.0M
2021-11-22 47.70 48.43 47.70 48.41 0.0M
2021-11-19 47.21 47.78 47.21 47.78 0.0M
2021-11-18 46.70 47.50 46.70 47.50 0.0M
2021-11-17 46.24 46.85 46.24 46.85 0.0M
2021-11-16 45.69 46.20 45.69 46.20 0.0M
2021-11-15 45.62 45.70 45.62 45.70 0.0M
2021-11-12 45.03 45.36 45.03 45.36 0.0M
2021-11-11 44.68 45.04 44.68 45.04 0.0M
2021-11-10 45.34 46.16 44.97 44.97 0.0M
2021-11-09 45.10 45.69 45.10 45.35 0.0M
2021-11-08 44.63 44.89 44.63 44.89 0.0M
2021-11-05 43.86 45.44 43.86 45.12 0.0M
2021-11-04 43.95 44.09 43.95 44.06 0.0M
2021-11-03 43.94 44.15 43.94 44.09 0.0M
2021-11-02 44.00 44.01 43.91 43.91 0.0M
2021-11-01 43.72 44.11 43.72 44.00 0.0M
2021-10-29 43.90 43.90 43.44 43.50 0.0M
2021-10-28 43.91 44.05 43.86 43.91 0.0M
2021-10-27 44.04 44.09 43.94 43.94 0.0M
2021-10-26 43.44 44.06 43.44 44.06 0.0M
2021-10-25 43.14 43.14 43.14 43.14 0.0M
2021-10-22 43.22 43.33 43.22 43.33 0.0M
2021-10-21 43.41 43.41 43.16 43.39 0.0M
2021-10-20 43.33 43.43 43.33 43.37 0.0M
2021-10-19 43.27 43.63 43.27 43.62 0.0M
2021-10-18 43.09 43.09 42.73 42.84 0.0M
2021-10-15 42.56 43.01 42.56 42.94 0.0M
2021-10-14 41.89 42.27 41.89 42.21 0.0M
2021-10-13 42.23 42.23 41.72 41.87 0.0M
2021-10-12 41.90 42.41 41.90 42.41 0.0M
2021-10-11 42.58 42.86 42.58 42.86 0.0M
2021-10-08 42.31 42.64 42.31 42.60 0.0M
2021-10-07 43.06 43.13 43.00 43.13 0.0M
2021-10-06 42.34 42.36 41.96 42.19 0.0M
2021-10-05 41.73 42.55 41.73 42.54 0.0M
2021-10-04 42.13 42.34 41.75 41.75 0.0M
2021-10-01 42.54 43.89 42.54 43.89 0.0M
2021-09-30 43.63 43.81 43.49 43.81 0.0M
2021-09-29 43.55 43.55 43.43 43.54 0.0M
2021-09-28 44.16 44.16 43.68 43.73 0.0M
2021-09-27 44.05 44.39 44.05 44.39 0.0M
2021-09-24 44.16 44.16 44.07 44.14 0.0M
2021-09-23 43.56 43.97 43.56 43.97 0.0M
2021-09-22 43.35 43.78 43.35 43.78 0.0M
2021-09-21 43.26 43.31 43.26 43.31 0.0M
2021-09-20 43.20 43.20 43.13 43.14 0.0M
2021-09-17 44.54 44.54 44.28 44.38 0.0M
2021-09-16 44.25 44.36 44.25 44.36 0.0M
2021-09-15 44.83 44.83 44.41 44.57 0.0M
2021-09-14 44.47 44.60 44.47 44.60 0.0M
2021-09-13 44.70 44.84 44.62 44.84 0.0M
2021-09-10 44.35 44.71 44.35 44.71 0.0M
2021-09-09 43.94 44.13 43.94 44.13 0.0M
2021-09-08 44.44 44.44 43.66 43.87 0.0M
2021-09-07 44.49 44.62 44.43 44.62 0.0M
2021-09-06 44.45 45.02 44.45 45.02 0.0M
2021-09-03 44.32 44.51 44.31 44.51 0.0M
2021-09-02 44.53 44.53 44.17 44.50 0.0M
2021-09-01 44.50 44.50 44.32 44.32 0.0M
2021-08-31 44.31 44.31 44.31 44.31 0.0M
2021-08-30 44.28 44.28 43.99 44.20 0.0M
2021-08-27 43.00 44.66 43.00 43.96 0.0M
2021-08-26 42.90 43.04 42.90 43.04 0.0M
2021-08-25 42.55 43.15 42.55 43.12 0.0M
2021-08-24 42.96 42.96 42.37 42.77 0.0M
2021-08-23 42.62 42.62 42.24 42.44 0.0M
2021-08-20 41.19 41.88 41.19 41.86 0.0M
2021-08-19 41.45 41.50 41.16 41.39 0.0M
2021-08-18 42.62 42.87 42.52 42.87 0.0M
2021-08-17 42.44 42.44 41.85 41.85 0.0M
2021-08-16 42.79 42.79 42.43 42.75 0.0M
2021-08-13 43.40 43.40 42.74 42.99 0.0M
2021-08-12 43.53 43.57 43.49 43.57 0.0M
2021-08-11 43.61 43.70 43.55 43.70 0.0M
2021-08-10 44.25 44.25 43.69 43.91 0.0M
2021-08-09 44.39 44.39 44.02 44.34 0.0M
2021-08-06 44.40 44.40 44.01 44.03 0.0M
2021-08-05 43.82 44.38 43.82 44.38 0.0M
2021-08-04 43.97 44.08 43.97 44.08 0.0M
2021-08-03 43.70 43.70 43.39 43.58 0.0M
2021-08-02 42.95 43.50 42.94 43.50 0.0M
2021-07-30 42.64 43.20 42.64 43.20 0.0M
2021-07-29 42.99 42.99 42.91 42.93 0.0M
2021-07-28 42.50 42.81 42.33 42.81 0.0M
2021-07-27 43.02 43.04 42.81 43.04 0.0M
2021-07-26 44.42 44.42 42.93 43.08 0.0M
2021-07-23 43.54 43.83 43.53 43.83 0.0M
2021-07-22 43.27 43.68 43.27 43.51 0.0M
2021-07-21 43.22 43.53 43.22 43.53 0.0M
2021-07-20 43.40 43.48 43.35 43.48 0.0M
2021-07-19 43.64 43.65 43.27 43.47 0.0M
2021-07-16 44.22 44.30 44.18 44.30 0.0M
2021-07-15 44.65 44.65 44.25 44.25 0.0M
2021-07-14 44.49 44.49 44.22 44.32 0.0M
2021-07-13 43.85 44.47 43.85 44.47 0.0M
2021-07-12 43.66 44.05 43.60 44.04 0.0M
2021-07-09 43.27 43.83 43.26 43.83 0.0M
2021-07-08 44.21 44.21 43.23 43.46 0.0M
2021-07-07 43.92 43.96 43.92 43.96 0.0M
2021-07-06 43.95 44.59 43.95 44.59 0.0M
2021-07-05 44.63 44.80 44.45 44.79 0.0M
2021-07-02 44.20 44.23 43.74 44.22 0.0M
2021-07-01 43.93 43.93 43.84 43.84 0.0M
2021-06-30 44.02 44.11 43.80 44.11 0.0M
2021-06-29 43.44 43.64 43.44 43.64 0.0M
2021-06-28 43.12 43.63 43.12 43.63 0.0M
2021-06-25 43.07 43.36 43.07 43.36 0.0M
2021-06-24 42.86 42.98 42.86 42.98 0.0M
2021-06-23 42.83 42.94 42.74 42.94 0.0M
2021-06-22 42.26 42.26 42.09 42.14 0.0M
2021-06-21 42.57 42.63 42.57 42.58 0.0M
2021-06-18 43.37 43.37 43.05 43.10 0.0M
2021-06-17 43.08 43.73 43.08 43.73 0.0M
2021-06-16 42.95 43.20 42.95 43.20 0.0M
2021-06-15 43.58 43.58 42.75 43.11 0.0M
2021-06-14 42.72 42.82 42.57 42.57 0.0M
2021-06-11 43.02 43.02 42.57 42.97 0.0M
2021-06-10 42.36 43.60 42.33 43.60 0.0M
2021-06-09 41.71 41.99 41.71 41.99 0.0M
2021-06-08 42.64 42.64 42.13 42.13 0.0M
2021-06-07 42.83 42.83 42.21 42.36 0.0M
2021-06-04 42.41 42.54 42.41 42.54 0.0M
2021-06-03 42.48 42.77 42.22 42.77 0.0M
2021-06-02 42.27 42.41 42.27 42.41 0.0M
2021-06-01 42.31 42.61 42.31 42.61 0.0M
2021-05-31 42.50 42.52 41.74 42.52 0.0M
2021-05-28 41.25 41.93 41.25 41.93 0.0M
2021-05-27 41.02 41.32 40.77 41.32 0.0M
2021-05-26 41.33 41.33 40.84 40.99 0.0M
2021-05-25 40.98 40.98 40.79 40.91 0.0M
2021-05-21 40.01 40.04 40.01 40.04 0.0M
2021-05-20 39.50 39.77 39.50 39.77 0.0M
2021-05-19 39.58 39.58 39.28 39.28 0.0M
2021-05-18 38.36 41.03 38.36 41.03 0.0M
2021-05-17 37.50 38.23 37.50 38.23 0.0M
2021-05-14 38.87 39.49 38.87 39.11 0.0M
2021-05-13 38.58 38.70 38.58 38.69 0.0M
2021-05-12 39.05 39.05 38.85 38.85 0.0M
2021-05-11 40.56 40.71 40.04 40.56 0.0M
2021-05-10 42.71 42.80 42.68 42.80 0.0M
2021-05-07 42.60 43.34 42.60 43.27 0.0M
2021-05-06 42.68 42.77 42.47 42.77 0.0M
2021-05-05 42.06 42.18 42.06 42.17 0.0M
2021-05-04 42.83 43.02 41.93 42.13 0.0M
2021-05-03 43.13 43.17 42.97 43.13 0.0M
2021-04-30 43.95 43.95 43.44 43.89 0.0M
2021-04-29 43.68 44.11 43.68 44.11 0.0M
2021-04-28 44.21 44.21 43.73 43.95 0.0M
2021-04-27 44.40 44.40 43.90 43.90 0.0M
2021-04-26 44.06 44.26 43.83 44.26 0.0M
2021-04-23 42.98 42.98 42.94 42.95 0.0M
2021-04-22 42.98 42.98 42.67 42.78 0.0M
2021-04-21 42.80 43.13 42.80 43.13 0.0M
2021-04-20 42.89 42.89 42.75 42.89 0.0M
2021-04-19 43.17 43.67 42.98 42.98 0.0M
2021-04-16 43.01 43.01 42.54 42.78 0.0M
2021-04-15 41.85 42.54 41.85 42.49 0.0M
2021-04-14 41.81 41.89 41.81 41.89 0.0M
2021-04-13 42.18 42.18 41.81 42.10 0.0M
2021-04-12 41.92 42.63 41.89 42.63 0.0M
2021-04-09 41.95 42.02 41.95 42.01 0.0M
2021-04-08 42.22 42.22 42.16 42.16 0.0M
2021-04-07 41.87 42.01 41.74 42.01 0.0M
2021-04-06 41.93 42.11 41.91 42.11 0.0M
2021-04-01 42.17 42.23 41.89 42.21 0.0M
2021-03-31 41.58 41.66 41.54 41.66 0.0M
2021-03-30 41.48 42.68 41.48 42.28 0.0M
2021-03-29 41.10 41.75 41.10 41.75 0.0M
2021-03-26 41.07 41.26 41.07 41.26 0.0M
2021-03-25 40.28 40.29 40.19 40.26 0.0M
2021-03-24 40.40 40.46 40.18 40.46 0.0M
2021-03-23 40.33 40.41 40.32 40.39 0.0M
2021-03-22 40.31 40.31 40.27 40.28 0.0M
2021-03-19 40.24 40.29 39.92 40.29 0.0M
2021-03-18 40.51 40.51 40.43 40.44 0.0M
2021-03-17 40.63 40.69 40.41 40.69 0.0M
2021-03-16 40.47 40.81 40.47 40.81 0.0M
2021-03-15 40.50 40.56 40.45 40.45 0.0M
2021-03-12 40.40 40.54 40.28 40.54 0.0M
2021-03-11 40.46 40.75 40.41 40.75 0.0M
2021-03-10 39.71 39.92 39.71 39.92 0.0M
2021-03-09 39.65 40.11 39.59 40.10 0.0M
2021-03-08 39.79 39.91 39.62 39.84 0.0M
2021-03-05 39.96 40.05 39.63 39.63 0.0M
2021-03-04 40.58 40.58 39.88 39.91 0.0M
2021-03-03 40.76 40.80 40.59 40.75 0.0M
2021-03-02 40.23 40.32 40.23 40.32 0.0M
2021-03-01 40.98 40.98 40.27 40.94 0.0M
2021-02-26 39.04 39.81 39.04 39.78 0.0M
2021-02-25 40.95 40.95 40.73 40.73 0.0M
2021-02-24 40.60 40.63 40.60 40.63 0.0M
2021-02-23 40.92 40.92 40.68 40.72 0.0M
2021-02-22 41.21 41.21 40.69 40.95 0.0M
2021-02-19 40.82 41.31 40.82 41.31 0.0M
2021-02-18 41.13 41.13 40.81 40.81 0.0M
2021-02-17 41.29 41.29 41.22 41.23 0.0M
2021-02-16 41.27 41.27 41.21 41.26 0.0M
2021-02-15 41.09 41.17 41.07 41.13 0.0M
2021-02-12 40.83 40.83 40.81 40.81 0.0M
2021-02-11 40.40 40.77 40.37 40.77 0.0M
2021-02-10 40.38 40.62 40.21 40.58 0.0M
2021-02-09 40.10 40.28 39.85 40.28 0.0M
2021-02-08 39.86 40.19 39.84 40.19 0.0M
2021-02-05 40.04 40.10 39.98 40.07 0.0M
2021-02-04 39.86 39.92 39.83 39.83 0.0M
2021-02-03 40.02 40.02 39.65 39.65 0.0M
2021-02-02 39.70 40.70 39.70 40.01 0.0M
2021-02-01 38.02 38.81 38.02 38.81 0.0M
2021-01-29 37.87 38.13 37.87 38.05 0.0M
2021-01-28 38.90 38.98 38.31 38.98 0.0M
2021-01-27 39.25 39.55 39.09 39.15 0.0M
2021-01-26 39.45 40.00 39.07 39.07 0.0M
2021-01-25 39.91 39.94 39.84 39.84 0.0M
2021-01-22 39.69 40.27 39.69 39.89 0.0M
2021-01-21 40.43 40.44 40.17 40.33 0.0M
2021-01-20 39.53 39.78 39.53 39.67 0.0M
2021-01-19 39.43 39.62 39.43 39.56 0.0M
2021-01-18 38.87 39.02 38.73 38.73 0.0M
2021-01-15 39.05 39.08 38.87 39.08 0.0M
2021-01-14 38.99 39.75 38.99 39.70 0.0M
2021-01-13 38.73 39.00 38.73 38.95 0.0M
2021-01-12 38.41 38.94 38.24 38.49 0.0M
2021-01-11 38.17 38.44 38.17 38.44 0.0M
2021-01-08 37.35 38.39 37.35 37.93 0.0M
2021-01-07 37.11 37.55 37.03 37.55 0.0M
2021-01-06 36.22 36.58 36.22 36.58 0.0M
2021-01-05 36.55 36.60 36.48 36.60 0.0M
2021-01-04 35.99 36.22 35.97 36.08 0.0M