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
2022-12-30 30.83 30.85 30.64 30.64 0.0M
2022-12-29 30.39 30.91 30.39 30.91 0.0M
2022-12-28 30.66 30.94 30.66 30.66 0.0M
2022-12-27 31.59 31.60 31.16 31.50 0.0M
2022-12-23 31.37 31.42 31.21 31.21 0.0M
2022-12-22 32.68 32.69 31.41 31.41 0.0M
2022-12-21 32.07 32.58 32.07 32.58 0.0M
2022-12-20 32.08 32.09 31.89 32.03 0.0M
2022-12-19 32.55 32.55 32.55 32.55 0.0M
2022-12-16 32.85 32.85 32.44 32.44 0.0M
2022-12-15 33.88 33.88 33.04 33.04 0.0M
2022-12-14 34.59 34.69 34.59 34.59 0.0M
2022-12-13 34.29 35.53 34.29 34.40 0.0M
2022-12-12 33.70 34.09 33.70 34.09 0.0M
2022-12-09 34.18 34.42 33.76 33.76 0.0M
2022-12-08 33.18 33.18 32.99 32.99 0.0M
2022-12-07 33.38 33.38 33.11 33.11 0.0M
2022-12-06 34.28 34.62 34.10 34.10 0.0M
2022-12-05 34.80 34.80 34.48 34.69 0.0M
2022-12-02 35.14 35.14 35.14 35.14 0.0M
2022-12-01 35.70 35.70 35.70 35.70 0.0M
2022-11-30 33.93 33.93 33.93 33.93 0.0M
2022-11-29 34.12 34.36 33.95 33.95 0.0M
2022-11-28 34.42 34.42 33.98 33.98 0.0M
2022-11-25 35.00 35.00 34.98 34.98 0.0M
2022-11-24 35.03 35.40 35.03 35.40 0.0M
2022-11-23 34.88 35.33 34.88 35.33 0.0M
2022-11-22 34.13 34.73 34.13 34.73 0.0M
2022-11-21 34.19 34.44 34.15 34.15 0.0M
2022-11-18 34.29 34.57 34.29 34.57 0.0M
2022-11-17 34.18 34.73 34.16 34.34 0.0M
2022-11-16 35.26 35.26 34.10 34.10 0.0M
2022-11-15 34.61 35.51 34.61 35.48 0.0M
2022-11-14 34.62 34.75 34.43 34.75 0.0M
2022-11-11 34.20 34.23 34.11 34.11 0.0M
2022-11-10 31.40 32.57 31.37 32.57 0.0M
2022-11-09 31.55 31.85 31.27 31.27 0.0M
2022-11-08 30.98 31.89 30.98 31.41 0.0M
2022-11-07 30.58 30.99 30.58 30.91 0.0M
2022-11-04 30.34 30.75 30.32 30.75 0.0M
2022-11-03 30.13 30.27 30.08 30.22 0.0M
2022-11-02 30.88 31.76 30.88 31.76 0.0M
2022-11-01 30.85 31.04 30.73 31.04 0.0M
2022-10-31 30.63 30.85 30.63 30.83 0.0M
2022-10-28 29.38 29.69 29.38 29.69 0.0M
2022-10-27 29.96 29.96 29.96 29.96 0.0M
2022-10-26 29.58 29.58 29.58 29.58 0.0M
2022-10-25 29.99 30.37 29.92 30.37 0.0M
2022-10-24 29.35 29.35 29.35 29.35 0.0M
2022-10-21 29.01 29.01 29.01 29.01 0.0M
2022-10-20 28.82 28.82 28.82 28.82 0.0M
2022-10-19 29.20 29.20 28.80 28.80 0.0M
2022-10-18 29.39 29.52 28.75 28.78 0.0M
2022-10-17 28.94 29.18 28.50 29.18 0.0M
2022-10-14 29.56 29.67 27.79 27.79 0.0M
2022-10-13 28.76 29.24 27.86 29.24 0.0M
2022-10-12 29.25 29.25 28.90 28.90 0.0M
2022-10-11 29.68 29.68 28.91 28.91 0.0M
2022-10-10 30.37 30.66 29.61 29.61 0.0M
2022-10-07 32.00 32.00 32.00 32.00 0.0M
2022-10-06 32.26 32.26 32.26 32.26 0.0M
2022-10-05 31.54 31.65 31.33 31.53 0.0M
2022-10-04 31.00 31.00 31.00 31.00 0.0M
2022-10-03 29.43 29.43 29.43 29.43 0.0M
2022-09-30 30.27 30.27 30.27 30.27 0.0M
2022-09-29 31.15 31.15 31.15 31.15 0.0M
2022-09-28 31.29 31.69 31.13 31.69 0.0M
2022-09-27 31.63 31.85 31.32 31.32 0.0M
2022-09-26 31.19 31.88 31.19 31.88 0.0M
2022-09-23 31.80 31.80 31.23 31.24 0.0M
2022-09-22 32.36 32.42 31.74 31.74 0.0M
2022-09-21 32.35 33.00 32.35 33.00 0.0M
2022-09-20 32.58 32.58 32.55 32.55 0.0M
2022-09-19 32.23 32.76 32.17 32.76 0.0M
2022-09-16 32.05 32.21 32.02 32.02 0.0M
2022-09-15 32.96 33.06 32.40 32.58 0.0M
2022-09-14 32.73 33.56 32.73 33.56 0.0M
2022-09-13 34.38 34.40 33.86 33.86 0.0M
2022-09-12 34.23 34.26 33.99 34.23 0.0M
2022-09-09 33.86 34.09 33.86 34.09 0.0M
2022-09-08 33.58 33.58 33.20 33.34 0.0M
2022-09-07 33.19 33.19 33.19 33.19 0.0M
2022-09-06 33.43 33.43 33.43 33.43 0.0M
2022-09-05 33.47 33.47 33.47 33.47 0.0M
2022-09-02 33.78 33.78 33.78 33.78 0.0M
2022-09-01 34.14 34.14 34.14 34.14 0.0M
2022-08-31 34.88 34.88 34.88 34.88 0.0M
2022-08-30 35.46 35.49 35.46 35.49 0.0M
2022-08-29 35.38 35.38 35.38 35.38 0.0M
2022-08-26 37.77 37.77 37.29 37.29 0.0M
2022-08-25 36.78 36.81 36.77 36.81 0.0M
2022-08-24 36.58 36.58 36.58 36.58 0.0M
2022-08-23 36.52 36.52 36.52 36.52 0.0M
2022-08-22 37.47 37.47 37.34 37.34 0.0M
2022-08-19 38.35 38.35 37.83 37.83 0.0M
2022-08-18 37.62 38.41 37.62 38.41 0.0M
2022-08-17 38.56 38.56 38.02 38.02 0.0M
2022-08-16 38.65 38.65 38.31 38.31 0.0M
2022-08-15 38.28 38.79 38.28 38.79 0.0M
2022-08-12 37.21 38.09 37.21 38.09 0.0M
2022-08-11 37.29 37.54 37.29 37.54 0.0M
2022-08-10 36.12 36.65 35.97 36.62 0.0M
2022-08-09 37.75 37.79 37.41 37.41 0.0M
2022-08-08 38.73 38.73 38.55 38.67 0.0M
2022-08-05 38.62 38.62 38.62 38.62 0.0M
2022-08-04 38.27 38.42 38.01 38.01 0.0M
2022-08-03 37.44 37.49 37.44 37.49 0.0M
2022-08-02 37.53 37.53 36.96 36.97 0.0M
2022-08-01 37.31 37.62 37.21 37.62 0.0M
2022-07-29 37.91 37.91 36.83 37.14 0.0M
2022-07-28 36.85 37.11 36.51 37.11 0.0M
2022-07-27 36.11 36.54 35.88 36.54 0.0M
2022-07-26 35.75 35.92 35.61 35.61 0.0M
2022-07-25 35.96 36.20 35.33 35.33 0.0M
2022-07-22 36.53 36.53 36.53 36.53 0.0M
2022-07-21 36.19 36.26 36.19 36.26 0.0M
2022-07-20 35.54 36.00 35.54 36.00 0.0M
2022-07-19 34.37 34.60 33.97 34.60 0.0M
2022-07-18 34.95 34.95 34.67 34.79 0.0M
2022-07-15 34.00 34.01 34.00 34.01 0.0M
2022-07-14 32.97 33.31 32.97 33.31 0.0M
2022-07-13 32.94 33.20 32.35 33.09 0.0M
2022-07-12 32.56 33.00 32.56 33.00 0.0M
2022-07-11 32.24 33.32 32.24 32.96 0.0M
2022-07-08 33.14 33.35 33.14 33.35 0.0M
2022-07-07 32.34 33.19 32.03 33.19 0.0M
2022-07-06 31.30 31.30 30.77 30.94 0.0M
2022-07-05 31.46 31.48 30.85 31.48 0.0M
2022-07-04 31.11 31.11 30.92 30.92 0.0M
2022-07-01 31.65 32.00 31.65 32.00 0.0M
2022-06-30 32.42 33.19 32.00 32.00 0.0M
2022-06-29 33.50 33.50 32.58 32.58 0.0M
2022-06-28 34.01 34.12 33.82 33.95 0.0M
2022-06-27 33.84 33.90 33.84 33.90 0.0M
2022-06-24 33.10 33.71 33.06 33.71 0.0M
2022-06-23 32.91 33.06 32.91 33.06 0.0M
2022-06-22 33.04 33.04 32.82 32.87 0.0M
2022-06-21 32.86 33.32 32.86 33.32 0.0M
2022-06-20 33.23 33.23 33.01 33.15 0.0M
2022-06-17 32.79 33.20 32.79 33.14 0.0M
2022-06-16 34.86 34.86 33.75 33.75 0.0M
2022-06-15 34.33 34.71 34.31 34.71 0.0M
2022-06-14 34.74 34.74 34.13 34.13 0.0M
2022-06-13 34.73 34.73 34.67 34.67 0.0M
2022-06-10 36.69 36.69 35.99 35.99 0.0M
2022-06-09 36.85 37.24 36.85 37.15 0.0M
2022-06-08 37.70 37.70 37.70 37.70 0.0M
2022-06-07 36.99 37.71 36.99 37.71 0.0M
2022-06-06 37.93 38.33 37.93 38.33 0.0M
2022-06-03 38.62 38.62 38.60 38.60 0.0M
2022-06-02 37.89 38.53 37.89 38.53 0.0M
2022-06-01 37.93 38.08 37.93 38.02 0.0M
2022-05-31 37.91 38.50 37.91 38.36 0.0M
2022-05-30 38.49 38.82 38.49 38.54 0.0M
2022-05-27 36.95 37.42 36.95 37.42 0.0M
2022-05-26 35.49 35.90 35.49 35.90 0.0M
2022-05-25 35.17 35.49 35.17 35.49 0.0M
2022-05-24 35.21 35.31 35.21 35.31 0.0M
2022-05-23 36.76 36.76 36.03 36.03 0.0M
2022-05-20 36.60 36.93 36.35 36.35 0.0M
2022-05-19 36.32 36.32 35.98 36.24 0.0M
2022-05-18 37.83 38.09 37.00 37.00 0.0M
2022-05-17 37.14 37.84 37.14 37.42 0.0M
2022-05-16 37.01 37.20 37.01 37.20 0.0M
2022-05-13 36.08 37.00 36.08 36.53 0.0M
2022-05-12 35.16 35.87 34.89 34.89 0.0M
2022-05-11 36.38 36.85 36.38 36.46 0.0M
2022-05-10 35.86 35.97 35.86 35.97 0.0M
2022-05-09 36.91 36.91 35.88 35.88 0.0M
2022-05-06 37.52 37.52 37.52 37.52 0.0M
2022-05-05 39.32 39.32 38.65 38.67 0.0M
2022-05-04 37.99 37.99 37.71 37.71 0.0M
2022-05-03 37.91 38.09 37.76 38.09 0.0M
2022-05-02 37.06 37.67 36.91 37.08 0.0M
2022-04-29 37.96 37.96 37.52 37.52 0.0M
2022-04-28 37.26 37.56 37.26 37.56 0.0M
2022-04-27 36.46 36.63 36.46 36.63 0.0M
2022-04-26 37.57 37.70 37.55 37.55 0.0M
2022-04-25 36.79 37.30 36.79 37.30 0.0M
2022-04-22 37.46 37.96 37.45 37.45 0.0M
2022-04-21 38.82 38.98 38.82 38.98 0.0M
2022-04-20 38.96 39.49 38.76 38.76 0.0M
2022-04-19 38.62 38.62 38.25 38.25 0.0M
2022-04-14 38.77 38.77 38.77 38.77 0.0M
2022-04-13 38.35 38.56 38.35 38.37 0.0M
2022-04-12 37.83 37.83 37.83 37.83 0.0M
2022-04-11 38.52 38.71 38.48 38.48 0.0M
2022-04-08 39.93 40.34 39.93 40.20 0.0M
2022-04-07 39.77 40.07 39.77 40.01 0.0M
2022-04-06 40.98 40.98 40.04 40.04 0.0M
2022-04-05 42.52 42.52 40.68 40.85 0.0M
2022-04-04 40.58 42.37 40.58 42.37 0.0M
2022-04-01 42.12 42.12 42.12 42.12 0.0M
2022-03-31 42.62 42.62 42.25 42.25 0.0M
2022-03-30 43.81 44.56 43.04 43.04 0.0M
2022-03-29 43.57 43.57 43.47 43.54 0.0M
2022-03-28 42.87 43.37 42.87 43.37 0.0M
2022-03-25 43.38 43.38 43.38 43.38 0.0M
2022-03-24 41.65 42.05 41.65 42.05 0.0M
2022-03-23 42.10 42.35 42.10 42.11 0.0M
2022-03-22 40.78 42.37 40.78 42.37 0.0M
2022-03-21 41.58 41.87 41.58 41.65 0.0M
2022-03-18 39.84 40.77 39.84 40.70 0.0M
2022-03-17 39.76 40.75 39.76 40.61 0.0M
2022-03-16 38.65 40.50 38.65 40.38 0.0M
2022-03-15 36.46 39.11 36.46 39.11 0.0M
2022-03-14 38.07 39.13 38.07 38.45 0.0M
2022-03-11 39.59 39.98 39.18 39.18 0.0M
2022-03-10 39.53 39.53 39.01 39.17 0.0M
2022-03-09 38.03 39.42 38.03 39.39 0.0M
2022-03-08 36.94 38.54 36.94 38.25 0.0M
2022-03-07 38.49 39.92 38.49 38.58 0.0M
2022-03-04 39.73 39.73 39.73 39.73 0.0M
2022-03-03 41.65 41.65 40.81 40.81 0.0M
2022-03-02 39.78 40.92 39.78 40.92 0.0M
2022-03-01 40.53 41.25 40.53 40.54 0.0M
2022-02-28 39.41 41.08 39.41 40.79 0.0M
2022-02-25 40.23 41.02 40.18 41.02 0.0M
2022-02-24 36.91 39.32 36.91 39.32 0.0M
2022-02-23 40.31 40.71 39.65 39.65 0.0M
2022-02-22 39.59 40.45 39.59 40.45 0.0M
2022-02-21 40.42 40.42 38.65 38.65 0.0M
2022-02-18 40.89 40.89 40.32 40.32 0.0M
2022-02-17 42.31 42.31 41.09 41.09 0.0M
2022-02-16 42.95 42.95 42.03 42.25 0.0M
2022-02-15 40.51 41.83 40.51 41.83 0.0M
2022-02-14 40.06 40.69 40.06 40.57 0.0M
2022-02-11 41.72 41.72 41.28 41.28 0.0M
2022-02-10 43.13 43.48 42.71 43.48 0.0M
2022-02-09 41.85 42.61 41.85 42.61 0.0M
2022-02-08 41.00 41.78 40.80 41.78 0.0M
2022-02-07 40.57 41.30 40.57 41.30 0.0M
2022-02-04 41.41 41.41 40.55 41.02 0.0M
2022-02-03 42.39 42.39 41.59 41.59 0.0M
2022-02-02 41.87 43.25 41.87 43.25 0.0M
2022-02-01 42.08 42.25 41.61 41.61 0.0M
2022-01-31 41.39 41.39 40.44 40.44 0.0M
2022-01-28 39.97 39.97 39.02 39.02 0.0M
2022-01-27 40.15 41.05 40.15 41.03 0.0M
2022-01-26 40.54 41.37 40.54 41.37 0.0M
2022-01-25 41.63 41.63 40.37 40.37 0.0M
2022-01-24 41.54 41.65 39.88 39.88 0.0M
2022-01-21 42.50 42.50 42.50 42.50 0.0M
2022-01-20 43.00 43.28 43.00 43.28 0.0M
2022-01-19 44.03 44.32 43.77 44.27 0.0M
2022-01-18 44.62 44.80 44.61 44.67 0.0M
2022-01-17 45.39 45.62 45.19 45.62 0.0M
2022-01-14 44.75 44.96 44.20 44.63 0.0M
2022-01-13 45.34 46.04 45.34 45.63 0.0M
2022-01-12 45.40 45.58 45.36 45.58 0.0M
2022-01-11 44.76 44.98 44.35 44.35 0.0M
2022-01-10 44.84 44.84 44.00 44.00 0.0M
2022-01-07 45.64 45.89 45.48 45.48 0.0M
2022-01-06 46.70 46.70 45.30 45.46 0.0M
2022-01-05 47.00 47.00 47.00 47.00 0.0M
2022-01-04 47.72 47.72 47.72 47.72 0.0M
2022-01-03 47.00 47.30 47.00 47.30 0.0M