Amundi MSCI World ESG Broad Transition UCITS ETF Acc (AMLWCR)

AMLWCR
🏛️ 德国 →
529.70
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
2021-12-30 403.25 404.10 403.00 403.20 0.0M
2021-12-29 404.00 405.05 401.10 401.30 0.0M
2021-12-28 403.10 406.55 403.10 403.25 0.0M
2021-12-27 399.45 401.65 396.75 401.45 0.0M
2021-12-23 395.70 398.85 395.25 398.65 0.0M
2021-12-22 392.15 394.55 391.10 394.55 0.0M
2021-12-21 387.90 389.50 387.35 389.40 0.0M
2021-12-20 385.20 386.40 383.30 383.30 0.0M
2021-12-17 392.00 392.40 387.80 391.70 0.0M
2021-12-16 397.95 399.80 394.55 394.95 0.0M
2021-12-15 391.75 391.75 389.70 389.70 0.0M
2021-12-14 394.90 395.35 388.95 388.95 0.0M
2021-12-13 396.95 398.85 393.45 393.45 0.0M
2021-12-10 394.25 396.95 393.80 394.05 0.0M
2021-12-09 396.65 396.70 395.55 396.65 0.0M
2021-12-08 397.75 398.70 394.45 395.00 0.0M
2021-12-07 391.70 398.20 391.70 398.15 0.0M
2021-12-06 386.70 387.15 383.25 387.15 0.0M
2021-12-03 388.80 388.85 382.35 383.75 0.0M
2021-12-02 384.55 386.05 382.30 385.55 0.0M
2021-12-01 390.35 393.60 390.25 393.35 0.0M
2021-11-30 388.65 391.65 387.05 389.25 0.0M
2021-11-29 393.10 394.50 392.00 394.30 0.0M
2021-11-26 392.95 394.45 388.55 389.20 0.0M
2021-11-25 402.05 402.20 401.05 401.85 0.0M
2021-11-24 399.15 400.60 397.50 400.60 0.0M
2021-11-23 399.50 400.25 395.95 397.00 0.0M
2021-11-22 404.35 405.70 402.85 404.05 0.0M
2021-11-19 401.15 401.90 400.45 401.25 0.0M
2021-11-18 400.05 400.65 397.75 398.85 0.0M
2021-11-17 400.95 400.95 399.00 400.35 0.0M
2021-11-16 397.05 400.05 396.25 400.05 0.0M
2021-11-15 395.10 396.10 394.95 395.80 0.0M
2021-11-12 392.80 394.50 392.35 394.50 0.0M
2021-11-11 392.00 393.05 391.25 392.30 0.0M
2021-11-10 391.20 392.10 388.95 391.85 0.0M
2021-11-09 391.70 392.95 389.90 390.50 0.0M
2021-11-08 392.20 393.60 391.70 392.65 0.0M
2021-11-05 392.75 395.90 392.75 394.00 0.0M
2021-11-04 391.60 393.25 391.35 392.55 0.0M
2021-11-03 387.35 387.55 384.35 387.40 0.0M
2021-11-02 385.55 387.40 385.50 387.40 0.0M
2021-11-01 386.65 387.45 384.95 385.75 0.0M
2021-10-29 379.10 384.15 378.30 384.15 0.0M
2021-10-28 380.35 381.25 379.25 380.40 0.0M
2021-10-27 380.85 381.20 379.90 380.75 0.0M
2021-10-26 380.95 382.85 380.60 381.85 0.0M
2021-10-25 376.95 378.45 375.85 378.45 0.0M
2021-10-22 376.05 377.15 375.95 375.95 0.0M
2021-10-21 373.60 375.65 373.60 375.05 0.0M
2021-10-20 374.05 376.05 374.05 375.25 0.0M
2021-10-19 372.75 374.25 372.30 374.25 0.0M
2021-10-18 371.70 372.05 369.60 371.85 0.0M
2021-10-15 370.30 371.70 369.80 371.70 0.0M
2021-10-14 365.85 368.65 365.00 368.65 0.0M
2021-10-13 361.85 364.20 361.55 362.55 0.0M
2021-10-12 359.80 364.20 359.80 363.65 0.0M
2021-10-11 363.35 365.80 362.70 365.80 0.0M
2021-10-08 366.65 366.65 364.90 364.90 0.0M
2021-10-07 364.65 367.35 364.00 367.15 0.0M
2021-10-06 358.70 360.30 356.80 359.45 0.0M
2021-10-05 357.95 361.90 357.70 361.75 0.0M
2021-10-04 360.00 360.80 355.45 355.45 0.0M
2021-10-01 356.75 360.85 356.30 360.20 0.0M
2021-09-30 365.45 365.45 362.55 362.65 0.0M
2021-09-29 362.75 364.05 362.10 363.05 0.0M
2021-09-28 366.15 366.25 360.35 360.60 0.0M
2021-09-27 370.40 370.40 367.60 367.65 0.0M
2021-09-24 367.65 368.15 366.25 367.45 0.0M
2021-09-23 367.15 368.60 366.80 368.50 0.0M
2021-09-22 363.70 365.25 362.85 365.25 0.0M
2021-09-21 363.15 364.65 361.55 363.75 0.0M
2021-09-20 364.05 364.05 360.20 360.70 0.0M
2021-09-17 370.30 370.30 367.00 367.00 0.0M
2021-09-16 368.55 369.75 367.65 367.80 0.0M
2021-09-15 367.30 367.30 365.30 366.10 0.0M
2021-09-14 367.80 368.50 366.50 367.20 0.0M
2021-09-13 370.25 370.45 367.20 367.20 0.0M
2021-09-10 370.30 371.95 368.55 368.60 0.0M
2021-09-09 368.65 372.05 368.65 370.45 0.0M
2021-09-08 370.80 371.50 369.25 369.85 0.0M
2021-09-07 371.95 372.00 370.70 371.00 0.0M
2021-09-06 371.65 372.85 371.65 372.80 0.0M
2021-09-03 370.80 371.15 369.05 370.45 0.0M
2021-09-02 370.60 371.80 370.05 371.05 0.0M
2021-09-01 372.10 372.10 369.95 370.45 0.0M
2021-08-31 371.35 371.60 369.25 370.40 0.0M
2021-08-30 369.65 371.00 369.00 371.00 0.0M
2021-08-27 367.95 369.00 367.65 369.00 0.0M
2021-08-26 369.10 369.20 367.75 367.95 0.0M
2021-08-25 370.05 370.05 369.00 369.40 0.0M
2021-08-24 370.10 370.25 368.80 369.35 0.0M
2021-08-23 368.00 369.10 366.55 369.10 0.0M
2021-08-20 364.35 366.50 361.95 366.50 0.0M
2021-08-19 362.40 364.10 360.50 363.80 0.0M
2021-08-18 367.30 367.40 365.95 366.85 0.0M
2021-08-17 366.20 366.60 364.95 366.60 0.0M
2021-08-16 366.35 366.70 364.55 365.35 0.0M
2021-08-13 368.00 368.25 366.55 366.55 0.0M
2021-08-12 366.50 367.10 366.00 366.85 0.0M
2021-08-11 366.70 367.95 365.85 366.10 0.0M
2021-08-10 365.95 367.45 365.70 366.15 0.0M
2021-08-09 364.65 365.50 363.95 365.25 0.0M
2021-08-06 363.80 365.05 363.35 364.55 0.0M
2021-08-05 361.80 363.00 361.60 362.70 0.0M
2021-08-04 361.00 361.50 359.95 361.30 0.0M
2021-08-03 359.55 359.90 357.95 359.20 0.0M
2021-08-02 360.55 360.60 359.00 360.05 0.0M
2021-07-30 356.55 358.80 356.15 358.35 0.0M
2021-07-29 359.35 360.05 358.60 359.80 0.0M
2021-07-28 358.95 360.05 358.25 359.75 0.0M
2021-07-27 360.70 361.10 356.80 356.80 0.0M
2021-07-26 360.35 360.80 359.60 360.80 0.0M
2021-07-23 359.40 361.60 359.40 361.60 0.0M
2021-07-22 356.65 357.90 356.65 357.75 0.0M
2021-07-21 355.45 356.35 355.05 355.70 0.0M
2021-07-20 351.60 353.80 349.80 353.15 0.0M
2021-07-19 352.85 352.85 346.85 349.30 0.0M
2021-07-16 356.40 356.85 354.60 354.75 0.0M
2021-07-15 356.95 357.30 355.60 356.10 0.0M
2021-07-14 357.95 359.10 357.70 358.00 0.0M
2021-07-13 357.20 358.80 357.10 358.80 0.0M
2021-07-12 355.95 357.20 354.20 356.85 0.0M
2021-07-09 353.55 355.25 353.00 355.25 0.0M
2021-07-08 355.10 355.10 349.60 351.30 0.0M
2021-07-07 355.15 357.00 355.00 356.35 0.0M
2021-07-06 353.75 355.75 353.55 354.00 0.0M
2021-07-05 354.05 354.80 353.45 354.45 0.0M
2021-07-02 353.15 354.25 353.00 353.40 0.0M
2021-07-01 351.95 352.40 350.05 352.15 0.0M
2021-06-30 351.30 351.70 349.00 350.85 0.0M
2021-06-29 350.05 351.25 348.75 350.30 0.0M
2021-06-28 348.45 349.20 347.95 348.75 0.0M
2021-06-25 347.65 348.10 347.25 348.00 0.0M
2021-06-24 346.55 348.10 346.50 347.80 0.0M
2021-06-23 346.85 346.85 344.90 344.90 0.0M
2021-06-22 344.45 346.00 344.35 346.00 0.0M
2021-06-21 341.25 344.15 341.25 344.05 0.0M
2021-06-18 346.00 346.00 342.45 342.55 0.0M
2021-06-17 341.65 345.25 341.55 345.25 0.0M
2021-06-16 341.10 341.20 340.05 341.00 0.0M
2021-06-15 342.55 342.55 340.25 340.25 0.0M
2021-06-14 341.50 341.50 340.05 340.15 0.0M
2021-06-11 338.10 340.40 337.95 340.15 0.0M
2021-06-10 337.25 338.45 336.40 337.90 0.0M
2021-06-09 337.10 337.10 336.20 336.75 0.0M
2021-06-08 337.00 338.20 335.85 335.85 0.0M
2021-06-07 336.80 336.80 335.50 336.40 0.0M
2021-06-04 334.90 335.80 334.50 335.65 0.0M
2021-06-03 334.50 335.00 331.90 334.55 0.0M
2021-06-02 333.60 334.45 332.80 333.90 0.0M
2021-06-01 334.10 335.40 332.20 333.00 0.0M
2021-05-31 335.15 335.15 332.75 332.75 0.0M
2021-05-28 334.75 336.00 334.70 335.05 0.0M
2021-05-27 332.60 334.50 332.05 333.75 0.0M
2021-05-26 332.75 332.95 331.65 332.95 0.0M
2021-05-25 332.80 332.80 331.50 331.50 0.0M
2021-05-21 330.20 331.75 329.10 330.80 0.0M
2021-05-20 325.95 329.25 324.45 329.25 0.0M
2021-05-19 323.45 323.75 321.10 322.80 0.0M
2021-05-18 330.25 330.25 327.55 328.95 0.0M
2021-05-17 330.45 330.45 328.05 328.15 0.0M
2021-05-14 327.70 329.70 327.10 329.70 0.0M
2021-05-13 323.20 327.25 321.25 326.60 0.0M
2021-05-12 328.35 328.75 326.00 326.00 0.0M
2021-05-11 329.90 329.90 326.30 327.95 0.0M
2021-05-10 335.10 335.60 333.85 334.15 0.0M
2021-05-07 335.45 336.15 334.55 335.95 0.0M
2021-05-06 335.05 335.05 332.00 333.55 0.0M
2021-05-05 333.85 335.95 333.85 335.85 0.0M
2021-05-04 336.00 336.25 331.15 331.35 0.0M
2021-05-03 336.95 337.65 335.65 336.00 0.0M
2021-04-30 335.30 336.70 334.45 335.70 0.0M
2021-04-29 336.55 336.95 334.45 334.45 0.0M
2021-04-28 336.70 337.20 335.55 335.55 0.0M
2021-04-27 337.30 337.30 335.25 336.95 0.0M
2021-04-26 336.15 337.55 335.25 337.00 0.0M
2021-04-23 334.80 336.10 333.40 336.10 0.0M
2021-04-22 335.90 337.55 335.90 337.55 0.0M
2021-04-21 332.90 334.85 332.90 334.85 0.0M
2021-04-20 335.45 335.45 332.00 332.00 0.0M
2021-04-19 338.20 339.05 335.70 336.00 0.0M
2021-04-16 337.80 338.50 337.35 338.40 0.0M
2021-04-15 335.65 337.15 335.45 336.65 0.0M
2021-04-14 335.65 337.20 335.65 335.80 0.0M
2021-04-13 336.00 337.00 334.95 335.70 0.0M
2021-04-12 335.45 335.75 334.70 335.10 0.0M
2021-04-09 334.20 334.90 333.90 334.65 0.0M
2021-04-08 332.90 333.90 332.90 333.40 0.0M
2021-04-07 331.70 332.70 331.30 331.40 0.0M
2021-04-06 333.40 334.15 333.05 333.70 0.0M
2021-04-01 329.95 330.85 328.95 330.50 0.0M
2021-03-31 326.50 328.70 326.30 328.70 0.0M
2021-03-30 326.95 327.10 325.50 326.85 0.0M
2021-03-29 325.45 326.40 324.55 325.10 0.0M
2021-03-26 323.25 323.85 322.40 323.80 0.0M
2021-03-25 320.75 321.90 318.25 321.90 0.0M
2021-03-24 321.85 323.60 321.85 322.40 0.0M
2021-03-23 322.00 323.95 321.70 323.25 0.0M
2021-03-22 320.05 322.45 320.05 322.45 0.0M
2021-03-19 320.55 321.70 319.00 320.60 0.0M
2021-03-18 323.45 323.45 321.70 322.80 0.0M
2021-03-17 324.55 324.55 321.45 322.20 0.0M
2021-03-16 324.30 325.10 323.45 324.90 0.0M
2021-03-15 322.20 323.10 320.00 320.95 0.0M
2021-03-12 322.30 322.30 318.50 318.95 0.0M
2021-03-11 319.65 320.80 318.70 320.80 0.0M
2021-03-10 317.50 319.45 317.10 318.75 0.0M
2021-03-09 313.85 317.65 313.85 317.65 0.0M
2021-03-08 310.90 316.50 310.30 315.40 0.0M
2021-03-05 307.20 311.65 305.75 306.15 0.0M
2021-03-04 309.40 311.15 308.15 309.95 0.0M
2021-03-03 315.60 316.60 311.95 313.15 0.0M
2021-03-02 317.20 318.65 314.95 314.95 0.0M
2021-03-01 316.55 316.85 313.55 316.80 0.0M
2021-02-26 308.25 311.20 307.20 311.10 0.0M
2021-02-25 317.45 317.45 312.65 312.65 0.0M
2021-02-24 314.10 316.25 313.00 315.80 0.0M
2021-02-23 316.00 316.00 309.50 313.25 0.0M
2021-02-22 317.25 317.25 316.05 316.25 0.0M
2021-02-19 319.60 320.55 319.05 320.10 0.0M
2021-02-18 321.75 322.00 318.80 319.15 0.0M
2021-02-17 322.50 323.15 320.50 320.50 0.0M
2021-02-16 323.50 323.80 322.45 322.45 0.0M
2021-02-15 323.00 323.85 322.60 323.50 0.0M
2021-02-12 319.65 321.10 319.55 320.70 0.0M
2021-02-11 319.40 320.15 319.30 319.80 0.0M
2021-02-10 320.40 320.70 316.90 318.00 0.0M
2021-02-09 320.25 320.25 318.90 319.65 0.0M
2021-02-08 320.40 321.15 320.00 320.00 0.0M
2021-02-05 320.05 320.60 318.65 318.95 0.0M
2021-02-04 315.55 317.75 315.35 317.75 0.0M
2021-02-03 317.15 317.15 314.05 314.95 0.0M
2021-02-02 311.00 315.20 311.00 315.20 0.0M
2021-02-01 306.50 308.25 305.65 308.25 0.0M
2021-01-29 305.60 306.80 304.00 304.00 0.0M
2021-01-28 305.05 310.85 302.60 310.40 0.0M
2021-01-27 313.20 314.20 309.85 309.90 0.0M
2021-01-26 313.05 314.70 313.05 313.35 0.0M
2021-01-25 314.05 314.75 309.65 311.85 0.0M
2021-01-22 312.75 312.75 310.40 311.70 0.0M
2021-01-21 315.60 315.95 313.60 313.70 0.0M
2021-01-20 310.60 314.00 310.60 313.60 0.0M
2021-01-19 311.40 311.40 309.00 309.25 0.0M
2021-01-18 308.95 309.75 308.85 309.45 0.0M
2021-01-15 310.30 310.45 308.00 309.25 0.0M
2021-01-14 311.55 312.15 310.90 311.65 0.0M
2021-01-13 309.45 310.95 308.80 310.30 0.0M
2021-01-12 310.20 310.80 309.25 309.60 0.0M
2021-01-11 310.45 310.85 309.40 310.00 0.0M
2021-01-08 310.30 310.30 308.80 309.10 0.0M
2021-01-07 304.25 307.60 303.75 306.55 0.0M
2021-01-06 299.65 304.60 298.40 303.65 0.0M
2021-01-05 300.25 300.85 298.80 299.70 0.0M
2021-01-04 304.35 304.35 299.15 299.55 0.0M