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
2023-12-29 52.84 52.84 52.84 52.84 0.0M
2023-12-28 52.95 53.24 52.95 53.00 0.0M
2023-12-27 52.74 53.23 52.40 53.23 0.0M
2023-12-22 52.14 52.70 52.14 52.46 0.0M
2023-12-21 51.77 52.30 51.77 51.92 0.0M
2023-12-20 52.84 52.85 52.69 52.80 0.0M
2023-12-19 52.79 53.04 52.68 53.04 0.0M
2023-12-18 52.60 52.84 52.60 52.76 0.0M
2023-12-15 51.91 52.64 51.91 52.64 0.0M
2023-12-14 52.07 52.10 52.07 52.10 0.0M
2023-12-13 51.27 51.84 51.27 51.48 0.0M
2023-12-12 50.94 51.01 50.87 51.01 0.0M
2023-12-11 49.77 50.49 49.77 50.49 0.0M
2023-12-08 49.20 49.20 49.20 49.20 0.0M
2023-12-07 48.41 48.41 48.41 48.41 0.0M
2023-12-06 48.96 48.96 48.96 48.96 0.0M
2023-12-05 48.17 48.66 48.17 48.66 0.0M
2023-12-04 49.25 49.25 48.25 48.25 0.0M
2023-12-01 48.90 49.03 48.90 49.03 0.0M
2023-11-30 49.26 49.55 48.47 48.47 0.0M
2023-11-29 48.94 49.51 48.88 49.30 0.0M
2023-11-28 48.79 49.16 48.58 48.80 0.0M
2023-11-27 48.89 49.25 48.89 49.25 0.0M
2023-11-24 49.35 49.35 49.35 49.35 0.0M
2023-11-23 49.56 49.56 49.56 49.56 0.0M
2023-11-22 49.54 49.85 49.54 49.62 0.0M
2023-11-21 50.34 50.34 49.52 49.52 0.0M
2023-11-20 49.36 50.06 49.36 50.06 0.0M
2023-11-17 49.51 49.92 49.49 49.49 0.0M
2023-11-16 49.21 49.62 49.21 49.62 0.0M
2023-11-15 50.05 50.05 49.45 49.45 0.0M
2023-11-14 48.78 49.14 48.78 49.14 0.0M
2023-11-13 48.44 48.74 48.44 48.73 0.0M
2023-11-10 46.99 47.28 46.99 47.28 0.0M
2023-11-09 46.97 47.86 46.97 47.86 0.0M
2023-11-08 47.04 47.39 46.92 46.92 0.0M
2023-11-07 46.39 46.92 46.39 46.92 0.0M
2023-11-06 46.36 46.82 46.36 46.82 0.0M
2023-11-03 45.75 46.21 45.75 46.21 0.0M
2023-11-02 45.44 45.70 45.44 45.70 0.0M
2023-11-01 43.61 45.32 43.61 45.32 0.0M
2023-10-31 43.14 43.64 43.10 43.55 0.0M
2023-10-30 44.36 44.36 43.40 43.40 0.0M
2023-10-27 43.74 44.14 43.35 43.35 0.0M
2023-10-26 43.42 43.60 43.40 43.60 0.0M
2023-10-25 45.19 45.23 44.33 44.33 0.0M
2023-10-24 44.93 45.32 44.93 45.32 0.0M
2023-10-23 44.36 44.45 44.10 44.20 0.0M
2023-10-20 45.02 45.02 44.85 44.85 0.0M
2023-10-19 45.49 46.13 45.49 45.61 0.0M
2023-10-18 46.19 46.19 45.80 45.80 0.0M
2023-10-17 47.41 47.41 46.15 46.57 0.0M
2023-10-16 47.23 47.41 46.82 47.41 0.0M
2023-10-13 47.89 48.20 47.89 47.93 0.0M
2023-10-12 47.78 48.70 47.78 48.70 0.0M
2023-10-11 46.92 47.52 46.92 47.13 0.0M
2023-10-10 46.66 47.44 46.58 46.93 0.0M
2023-10-09 46.31 46.60 46.31 46.60 0.0M
2023-10-06 45.86 46.73 45.86 46.73 0.0M
2023-10-05 45.88 46.36 45.88 46.02 0.0M
2023-10-04 45.17 45.71 45.17 45.71 0.0M
2023-10-03 46.15 46.50 45.52 45.52 0.0M
2023-10-02 45.83 46.43 45.83 46.43 0.0M
2023-09-29 45.64 46.08 45.54 45.54 0.0M
2023-09-28 44.88 45.57 44.88 45.41 0.0M
2023-09-27 44.33 44.84 44.33 44.84 0.0M
2023-09-26 44.83 44.83 44.15 44.15 0.0M
2023-09-25 44.98 44.98 44.36 44.36 0.0M
2023-09-22 43.96 44.39 43.96 44.32 0.0M
2023-09-21 44.94 44.94 44.20 44.20 0.0M
2023-09-20 45.49 45.82 45.02 45.02 0.0M
2023-09-19 45.88 46.05 45.88 46.05 0.0M
2023-09-18 46.08 46.08 45.67 45.86 0.0M
2023-09-15 47.45 47.45 46.92 46.92 0.0M
2023-09-14 46.77 47.14 46.77 47.14 0.0M
2023-09-13 46.40 46.77 46.40 46.77 0.0M
2023-09-12 46.49 46.72 46.49 46.72 0.0M
2023-09-11 46.93 47.22 46.14 46.14 0.0M
2023-09-08 47.46 47.46 47.07 47.07 0.0M
2023-09-07 47.83 47.83 47.13 47.13 0.0M
2023-09-06 48.52 48.61 48.52 48.61 0.0M
2023-09-05 48.35 48.50 48.35 48.39 0.0M
2023-09-04 48.43 48.61 48.43 48.61 0.0M
2023-09-01 48.41 48.67 48.19 48.67 0.0M
2023-08-31 47.56 48.65 47.56 48.65 0.0M
2023-08-30 47.94 48.01 47.65 47.65 0.0M
2023-08-29 46.99 47.73 46.99 47.73 0.0M
2023-08-28 46.49 46.49 46.49 46.49 0.0M
2023-08-25 46.36 46.93 46.36 46.41 0.0M
2023-08-24 47.19 49.06 46.47 46.47 0.0M
2023-08-23 46.34 46.82 46.34 46.82 0.0M
2023-08-22 46.59 47.02 46.59 47.02 0.0M
2023-08-21 44.80 46.11 44.80 46.11 0.0M
2023-08-18 44.75 44.90 44.67 44.90 0.0M
2023-08-17 44.93 44.93 44.93 44.93 0.0M
2023-08-16 45.45 46.01 45.35 45.35 0.0M
2023-08-15 46.14 46.14 45.64 45.64 0.0M
2023-08-14 44.44 45.54 44.44 45.54 0.0M
2023-08-11 45.66 45.66 44.89 44.89 0.0M
2023-08-10 45.84 45.84 45.84 45.84 0.0M
2023-08-09 46.77 47.26 46.77 46.90 0.0M
2023-08-08 47.06 47.06 46.58 46.58 0.0M
2023-08-07 47.01 47.35 47.01 47.35 0.0M
2023-08-04 47.35 47.35 47.35 47.35 0.0M
2023-08-03 47.12 47.12 46.63 46.63 0.0M
2023-08-02 48.30 48.47 48.05 48.40 0.0M
2023-08-01 48.51 48.65 47.88 48.65 0.0M
2023-07-31 48.45 48.69 48.45 48.69 0.0M
2023-07-28 48.31 48.67 48.31 48.67 0.0M
2023-07-27 47.29 48.70 47.29 48.70 0.0M
2023-07-26 47.46 47.48 47.46 47.48 0.0M
2023-07-25 46.46 47.38 46.46 47.17 0.0M
2023-07-24 46.75 46.77 46.75 46.77 0.0M
2023-07-21 46.35 47.00 46.35 46.49 0.0M
2023-07-20 47.62 47.62 46.49 46.49 0.0M
2023-07-19 48.16 48.16 48.11 48.11 0.0M
2023-07-18 47.75 48.64 47.64 48.64 0.0M
2023-07-17 46.99 48.08 46.99 48.08 0.0M
2023-07-14 47.67 47.86 47.55 47.86 0.0M
2023-07-13 47.06 47.20 47.06 47.20 0.0M
2023-07-12 46.34 46.80 46.25 46.80 0.0M
2023-07-11 46.12 46.34 46.01 46.01 0.0M
2023-07-10 45.47 45.93 45.47 45.93 0.0M
2023-07-07 45.97 46.02 45.95 46.02 0.0M
2023-07-06 46.44 46.44 45.78 45.78 0.0M
2023-07-05 47.24 47.24 47.01 47.01 0.0M
2023-07-04 47.09 47.46 47.09 47.46 0.0M
2023-07-03 46.87 47.34 46.87 47.34 0.0M
2023-06-30 46.24 46.64 46.24 46.64 0.0M
2023-06-29 45.97 46.29 45.97 46.29 0.0M
2023-06-28 46.10 46.44 45.74 46.44 0.0M
2023-06-27 45.12 45.21 45.12 45.21 0.0M
2023-06-26 45.62 45.81 45.60 45.81 0.0M
2023-06-23 45.85 46.19 45.85 46.08 0.0M
2023-06-22 45.78 46.01 45.74 46.01 0.0M
2023-06-21 47.13 47.30 47.02 47.02 0.0M
2023-06-20 46.94 47.28 46.87 46.87 0.0M
2023-06-19 47.21 47.21 47.10 47.10 0.0M
2023-06-16 47.59 48.13 47.54 47.88 0.0M
2023-06-15 47.92 48.70 47.76 47.76 0.0M
2023-06-14 47.60 48.50 47.37 48.50 0.0M
2023-06-13 47.32 47.32 47.32 47.32 0.0M
2023-06-12 45.61 46.36 45.61 46.36 0.0M
2023-06-09 45.40 45.40 45.40 45.40 0.0M
2023-06-08 44.69 45.33 44.69 45.21 0.0M
2023-06-07 45.48 45.75 45.48 45.75 0.0M
2023-06-06 45.22 45.64 45.22 45.64 0.0M
2023-06-05 46.00 46.00 45.66 45.66 0.0M
2023-06-02 45.83 46.03 45.83 46.03 0.0M
2023-06-01 45.05 45.31 45.05 45.31 0.0M
2023-05-31 45.74 45.98 45.70 45.70 0.0M
2023-05-30 46.08 46.80 46.08 46.80 0.0M
2023-05-29 45.95 46.06 45.95 46.05 0.0M
2023-05-26 43.50 44.31 43.50 44.31 0.0M
2023-05-25 40.59 40.59 40.59 40.59 0.0M
2023-05-24 40.29 40.29 39.79 39.79 0.0M
2023-05-23 41.00 41.00 40.99 40.99 0.0M
2023-05-22 40.70 41.00 40.64 41.00 0.0M
2023-05-19 40.99 41.50 40.79 40.79 0.0M
2023-05-18 39.41 40.02 39.41 40.02 0.0M
2023-05-17 38.49 39.34 38.49 39.03 0.0M
2023-05-16 38.17 38.56 38.17 38.56 0.0M
2023-05-15 37.59 37.82 37.59 37.78 0.0M
2023-05-12 37.55 37.55 37.55 37.55 0.0M
2023-05-11 37.56 37.86 37.33 37.33 0.0M
2023-05-10 37.25 37.62 37.14 37.54 0.0M
2023-05-09 37.58 37.58 37.42 37.42 0.0M
2023-05-08 37.40 37.40 37.32 37.32 0.0M
2023-05-05 36.65 37.19 36.60 37.12 0.0M
2023-05-04 36.74 36.74 36.49 36.50 0.0M
2023-05-03 36.85 36.88 36.85 36.88 0.0M
2023-05-02 37.28 37.58 37.03 37.03 0.0M
2023-04-28 36.38 36.82 36.38 36.82 0.0M
2023-04-27 36.29 36.38 36.02 36.38 0.0M
2023-04-26 36.77 36.77 36.02 36.06 0.0M
2023-04-25 36.94 36.94 36.72 36.72 0.0M
2023-04-24 37.28 37.43 37.28 37.43 0.0M
2023-04-21 37.64 37.68 37.64 37.68 0.0M
2023-04-20 37.57 37.90 37.57 37.90 0.0M
2023-04-19 37.91 37.91 37.66 37.77 0.0M
2023-04-18 37.94 38.25 37.94 38.25 0.0M
2023-04-17 37.91 37.98 37.65 37.98 0.0M
2023-04-14 37.49 37.91 37.49 37.75 0.0M
2023-04-13 37.68 37.86 37.68 37.86 0.0M
2023-04-12 38.46 38.75 38.08 38.08 0.0M
2023-04-11 38.11 38.55 38.11 38.55 0.0M
2023-04-06 38.09 38.20 38.09 38.20 0.0M
2023-04-05 38.88 38.88 38.13 38.13 0.0M
2023-04-04 39.54 39.54 39.54 39.54 0.0M
2023-04-03 39.54 39.67 39.54 39.67 0.0M
2023-03-31 39.53 39.58 39.53 39.58 0.0M
2023-03-30 39.13 39.40 39.13 39.40 0.0M
2023-03-29 38.32 38.64 38.32 38.64 0.0M
2023-03-28 38.59 38.59 38.02 38.02 0.0M
2023-03-27 39.16 39.25 38.76 38.76 0.0M
2023-03-24 39.27 39.27 39.05 39.05 0.0M
2023-03-23 38.90 39.54 38.90 39.54 0.0M
2023-03-22 38.54 38.73 38.51 38.51 0.0M
2023-03-21 38.53 38.85 38.45 38.61 0.0M
2023-03-20 38.32 38.51 38.26 38.46 0.0M
2023-03-17 38.25 38.88 38.25 38.48 0.0M
2023-03-16 37.10 37.69 37.10 37.69 0.0M
2023-03-15 37.41 37.41 36.83 37.01 0.0M
2023-03-14 36.49 37.40 36.49 37.40 0.0M
2023-03-13 37.31 37.31 36.39 36.39 0.0M
2023-03-10 37.36 37.58 36.26 36.56 0.0M
2023-03-09 37.98 38.31 37.98 38.31 0.0M
2023-03-08 37.22 37.95 37.22 37.95 0.0M
2023-03-07 37.45 37.64 37.24 37.24 0.0M
2023-03-06 38.01 38.01 37.43 37.43 0.0M
2023-03-03 37.11 37.42 37.11 37.33 0.0M
2023-03-02 36.22 36.76 36.22 36.76 0.0M
2023-03-01 36.74 36.74 36.74 36.74 0.0M
2023-02-28 37.01 37.01 36.79 36.90 0.0M
2023-02-27 36.79 37.23 36.79 37.23 0.0M
2023-02-24 37.18 37.18 36.74 36.74 0.0M
2023-02-23 36.01 37.34 36.01 37.34 0.0M
2023-02-22 35.83 36.08 35.81 36.05 0.0M
2023-02-21 36.55 36.55 36.29 36.29 0.0M
2023-02-20 36.79 36.81 36.59 36.59 0.0M
2023-02-17 36.97 37.20 36.97 37.00 0.0M
2023-02-16 38.22 38.22 37.62 37.77 0.0M
2023-02-15 37.81 37.82 37.59 37.67 0.0M
2023-02-14 37.49 37.81 37.36 37.81 0.0M
2023-02-13 37.09 37.29 37.09 37.29 0.0M
2023-02-10 37.62 37.62 37.24 37.30 0.0M
2023-02-09 37.69 37.99 37.69 37.99 0.0M
2023-02-08 37.80 37.80 37.80 37.80 0.0M
2023-02-07 37.12 38.03 37.12 38.03 0.0M
2023-02-06 37.14 37.17 36.93 37.17 0.0M
2023-02-03 36.90 38.00 36.90 38.00 0.0M
2023-02-02 37.28 37.50 37.28 37.50 0.0M
2023-02-01 35.34 35.63 35.34 35.58 0.0M
2023-01-31 35.10 35.50 34.79 35.50 0.0M
2023-01-30 35.70 35.84 35.15 35.15 0.0M
2023-01-27 35.67 35.67 35.53 35.53 0.0M
2023-01-26 35.61 35.61 35.61 35.61 0.0M
2023-01-25 35.07 35.35 35.07 35.12 0.0M
2023-01-24 35.59 35.59 35.30 35.42 0.0M
2023-01-23 34.15 35.64 34.15 35.64 0.0M
2023-01-20 33.38 33.61 33.38 33.61 0.0M
2023-01-19 33.99 34.15 33.39 33.39 0.0M
2023-01-18 34.47 34.49 34.43 34.49 0.0M
2023-01-17 34.00 34.54 33.86 34.28 0.0M
2023-01-16 33.94 33.99 33.89 33.97 0.0M
2023-01-13 33.61 34.00 33.51 34.00 0.0M
2023-01-12 33.39 33.94 33.39 33.94 0.0M
2023-01-11 33.13 33.38 33.13 33.38 0.0M
2023-01-10 32.69 33.06 32.69 33.00 0.0M
2023-01-09 32.55 32.86 32.55 32.86 0.0M
2023-01-06 31.45 31.45 31.45 31.45 0.0M
2023-01-05 31.36 31.90 31.34 31.34 0.0M
2023-01-04 31.22 31.22 31.22 31.22 0.0M
2023-01-03 31.46 31.46 31.06 31.06 0.0M
2023-01-02 30.85 30.94 30.85 30.92 0.0M