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
2022-12-30 328.95 329.25 327.75 327.75 0.0M
2022-12-29 326.40 330.45 325.55 330.45 0.0M
2022-12-28 328.95 329.25 326.95 326.95 0.0M
2022-12-27 332.35 333.35 327.90 328.80 0.0M
2022-12-23 330.40 331.00 328.30 329.90 0.0M
2022-12-22 335.10 335.10 329.50 329.70 0.0M
2022-12-21 331.60 335.65 331.60 335.60 0.0M
2022-12-20 329.80 330.85 329.80 330.00 0.0M
2022-12-19 333.95 335.05 331.45 331.45 0.0M
2022-12-16 336.60 336.60 333.05 333.75 0.0M
2022-12-15 344.20 344.20 336.20 337.10 0.0M
2022-12-14 348.15 349.60 346.70 349.10 0.0M
2022-12-13 347.95 354.20 347.95 350.10 0.0M
2022-12-12 344.85 345.30 343.55 345.10 0.0M
2022-12-09 346.00 347.40 346.00 347.10 0.0M
2022-12-08 344.35 345.80 342.95 344.50 0.0M
2022-12-07 346.15 346.15 341.85 343.85 0.0M
2022-12-06 349.40 349.75 345.30 345.50 0.0M
2022-12-05 352.95 352.95 350.35 350.35 0.0M
2022-12-02 354.35 355.10 352.40 353.55 0.0M
2022-12-01 358.15 358.15 355.50 355.55 0.0M
2022-11-30 349.85 350.55 348.10 350.55 0.0M
2022-11-29 350.75 350.75 347.95 347.95 0.0M
2022-11-28 352.00 352.20 347.90 351.00 0.0M
2022-11-25 354.25 354.25 353.00 353.15 0.0M
2022-11-24 353.15 354.35 353.15 354.05 0.0M
2022-11-23 351.70 353.40 351.70 353.25 0.0M
2022-11-22 349.30 351.30 349.10 350.75 0.0M
2022-11-21 349.65 350.00 349.55 349.70 0.0M
2022-11-18 346.05 349.45 346.05 348.05 0.0M
2022-11-17 349.05 349.05 345.00 346.20 0.0M
2022-11-16 351.05 351.05 346.80 347.60 0.0M
2022-11-15 349.90 353.35 348.70 353.35 0.0M
2022-11-14 351.05 352.30 350.85 350.85 0.0M
2022-11-11 353.85 353.85 349.25 349.25 0.0M
2022-11-10 339.00 350.25 339.00 350.25 0.0M
2022-11-09 343.10 343.35 341.00 341.00 0.0M
2022-11-08 341.80 345.30 341.80 345.30 0.0M
2022-11-07 340.75 343.05 340.40 341.35 0.0M
2022-11-04 343.80 344.85 339.80 339.80 0.0M
2022-11-03 344.55 345.10 341.50 343.30 0.0M
2022-11-02 351.05 351.05 348.00 348.00 0.0M
2022-11-01 352.20 353.30 350.00 350.20 0.0M
2022-10-31 350.00 351.15 349.40 351.15 0.0M
2022-10-28 341.15 347.85 341.15 347.85 0.0M
2022-10-27 343.90 345.10 342.70 345.10 0.0M
2022-10-26 344.40 346.70 343.20 346.70 0.0M
2022-10-25 343.85 345.90 342.25 345.90 0.0M
2022-10-24 341.50 342.85 338.60 340.95 0.0M
2022-10-21 335.30 337.30 333.45 337.30 0.0M
2022-10-20 337.15 340.00 335.85 339.45 0.0M
2022-10-19 340.85 341.50 338.60 338.60 0.0M
2022-10-18 340.90 343.10 337.90 337.90 0.0M
2022-10-17 333.90 338.25 332.55 337.20 0.0M
2022-10-14 338.70 341.15 333.05 333.05 0.0M
2022-10-13 331.40 333.40 327.35 332.80 0.0M
2022-10-12 334.15 334.75 332.60 332.60 0.0M
2022-10-11 332.90 333.80 332.05 333.80 0.0M
2022-10-10 336.20 338.75 335.15 335.75 0.0M
2022-10-07 345.85 345.85 338.35 338.35 0.0M
2022-10-06 346.40 347.25 344.40 346.90 0.0M
2022-10-05 343.85 345.25 343.50 343.75 0.0M
2022-10-04 341.85 345.85 341.85 345.60 0.0M
2022-10-03 334.30 338.20 332.35 337.95 0.0M
2022-09-30 339.35 340.85 338.50 340.35 0.0M
2022-09-29 345.65 345.70 338.20 338.55 0.0M
2022-09-28 345.30 347.45 343.95 347.40 0.0M
2022-09-27 349.45 349.65 346.40 346.40 0.0M
2022-09-26 345.50 349.15 343.90 346.95 0.0M
2022-09-23 346.85 347.90 344.20 345.00 0.0M
2022-09-22 349.30 351.35 347.70 347.70 0.0M
2022-09-21 353.20 357.20 352.90 356.90 0.0M
2022-09-20 356.40 356.80 352.30 352.80 0.0M
2022-09-19 354.15 354.30 351.35 352.90 0.0M
2022-09-16 354.20 354.55 351.65 351.65 0.0M
2022-09-15 361.80 362.10 357.45 358.00 0.0M
2022-09-14 361.45 361.45 358.60 360.30 0.0M
2022-09-13 371.20 371.20 362.60 362.60 0.0M
2022-09-12 365.85 369.80 365.75 369.80 0.0M
2022-09-09 363.55 368.00 363.55 368.00 0.0M
2022-09-08 362.05 364.85 360.30 364.85 0.0M
2022-09-07 357.50 359.40 356.85 358.95 0.0M
2022-09-06 359.20 360.90 358.50 359.60 0.0M
2022-09-05 360.05 360.05 358.00 359.75 0.0M
2022-09-02 360.45 363.15 358.95 362.85 0.0M
2022-09-01 357.30 358.15 355.50 357.05 0.0M
2022-08-31 365.50 365.50 360.00 360.30 0.0M
2022-08-30 368.50 369.75 363.45 363.45 0.0M
2022-08-29 369.35 369.35 365.90 367.05 0.0M
2022-08-26 384.05 384.05 374.75 374.85 0.0M
2022-08-25 380.35 381.50 379.30 380.90 0.0M
2022-08-24 378.20 379.70 376.85 379.70 0.0M
2022-08-23 380.20 381.30 377.15 378.30 0.0M
2022-08-22 383.65 383.65 380.20 381.75 0.0M
2022-08-19 386.75 387.10 384.15 384.25 0.0M
2022-08-18 384.15 387.75 384.15 387.75 0.0M
2022-08-17 389.00 389.10 384.50 384.55 0.0M
2022-08-16 389.00 390.00 385.90 388.50 0.0M
2022-08-15 384.40 386.95 383.50 386.85 0.0M
2022-08-12 377.75 381.65 377.35 381.65 0.0M
2022-08-11 379.10 379.10 377.25 377.90 0.0M
2022-08-10 371.45 375.80 371.45 375.60 0.0M
2022-08-09 376.60 376.60 371.95 372.25 0.0M
2022-08-08 378.85 379.85 377.60 377.60 0.0M
2022-08-05 378.30 378.30 375.90 375.90 0.0M
2022-08-04 378.45 379.70 376.80 376.80 0.0M
2022-08-03 373.20 377.70 373.10 377.70 0.0M
2022-08-02 370.85 374.15 370.00 373.75 0.0M
2022-08-01 375.55 375.55 371.80 373.55 0.0M
2022-07-29 370.90 373.95 370.90 371.60 0.0M
2022-07-28 364.70 369.05 363.80 369.05 0.0M
2022-07-27 360.80 363.70 360.05 363.35 0.0M
2022-07-26 359.15 360.50 358.50 359.05 0.0M
2022-07-25 360.55 361.45 358.85 360.25 0.0M
2022-07-22 362.60 364.70 360.80 360.80 0.0M
2022-07-21 358.60 361.30 358.05 361.30 0.0M
2022-07-20 355.90 359.05 355.60 359.05 0.0M
2022-07-19 349.55 353.40 347.05 353.40 0.0M
2022-07-18 353.55 354.80 352.10 353.60 0.0M
2022-07-15 348.90 354.20 347.85 351.95 0.0M
2022-07-14 348.35 348.35 344.25 344.90 0.0M
2022-07-13 351.15 351.15 345.60 347.50 0.0M
2022-07-12 351.50 353.85 350.55 352.60 0.0M
2022-07-11 351.15 355.40 351.15 352.60 0.0M
2022-07-08 352.95 354.85 351.90 354.75 0.0M
2022-07-07 348.40 352.55 348.30 352.30 0.0M
2022-07-06 343.60 346.25 343.10 345.65 0.0M
2022-07-05 338.20 339.35 336.10 337.30 0.0M
2022-07-04 336.75 336.75 335.30 336.25 0.0M
2022-07-01 330.85 335.65 330.85 335.65 0.0M
2022-06-30 333.70 334.95 332.45 333.95 0.0M
2022-06-29 335.95 337.55 334.65 337.55 0.0M
2022-06-28 343.80 346.20 340.40 340.40 0.0M
2022-06-27 343.50 345.90 342.35 342.35 0.0M
2022-06-24 335.50 341.15 335.50 340.95 0.0M
2022-06-23 329.05 333.95 329.05 332.20 0.0M
2022-06-22 327.45 331.55 326.05 331.55 0.0M
2022-06-21 328.35 331.65 327.25 331.10 0.0M
2022-06-20 325.85 326.85 325.00 326.85 0.0M
2022-06-17 321.80 326.70 321.80 325.00 0.0M
2022-06-16 332.65 332.65 322.20 323.20 0.0M
2022-06-15 330.35 334.20 329.00 333.35 0.0M
2022-06-14 334.40 334.40 329.05 329.60 0.0M
2022-06-13 336.50 336.50 331.60 332.90 0.0M
2022-06-10 347.90 348.25 340.55 340.55 0.0M
2022-06-09 353.20 354.80 351.60 352.65 0.0M
2022-06-08 355.80 356.00 353.65 355.45 0.0M
2022-06-07 352.85 355.65 352.35 354.65 0.0M
2022-06-06 358.15 358.60 354.80 356.30 0.0M
2022-06-03 358.70 358.70 352.90 352.90 0.0M
2022-06-02 355.20 356.10 352.80 355.50 0.0M
2022-06-01 357.50 358.75 354.45 354.45 0.0M
2022-05-31 359.20 359.20 354.85 355.15 0.0M
2022-05-30 360.70 360.80 358.50 358.90 0.0M
2022-05-27 349.85 356.20 348.80 356.20 0.0M
2022-05-26 344.00 349.05 344.00 348.25 0.0M
2022-05-25 343.35 343.65 340.80 342.40 0.0M
2022-05-24 340.35 341.60 336.65 336.65 0.0M
2022-05-23 346.20 346.20 342.55 345.00 0.0M
2022-05-20 344.60 346.70 341.35 341.35 0.0M
2022-05-19 344.70 344.70 340.55 343.05 0.0M
2022-05-18 356.70 356.70 349.55 349.55 0.0M
2022-05-17 354.90 358.00 354.45 355.10 0.0M
2022-05-16 354.50 355.20 353.05 353.10 0.0M
2022-05-13 350.60 355.55 350.60 355.55 0.0M
2022-05-12 342.70 348.85 342.70 347.15 0.0M
2022-05-11 349.85 352.05 346.10 350.15 0.0M
2022-05-10 351.05 352.55 346.50 346.50 0.0M
2022-05-09 357.55 357.55 348.95 348.95 0.0M
2022-05-06 362.95 362.95 354.50 358.35 0.0M
2022-05-05 373.95 373.95 363.95 364.95 0.0M
2022-05-04 367.80 369.30 363.30 363.30 0.0M
2022-05-03 367.65 368.55 364.75 368.55 0.0M
2022-05-02 366.00 366.00 362.45 363.95 0.0M
2022-04-29 374.70 375.30 371.00 371.70 0.0M
2022-04-28 372.00 374.20 369.25 370.65 0.0M
2022-04-27 366.20 370.05 364.10 369.30 0.0M
2022-04-26 372.40 373.20 365.65 365.65 0.0M
2022-04-25 367.55 368.60 365.25 367.95 0.0M
2022-04-22 376.80 377.15 373.00 373.00 0.0M
2022-04-21 381.50 384.35 380.90 382.10 0.0M
2022-04-20 383.15 383.35 380.25 381.60 0.0M
2022-04-19 381.10 381.20 375.00 381.20 0.0M
2022-04-14 379.10 380.65 378.20 380.45 0.0M
2022-04-13 378.85 378.85 376.10 378.50 0.0M
2022-04-12 375.45 380.20 374.50 380.05 0.0M
2022-04-11 381.40 381.60 377.90 378.45 0.0M
2022-04-08 386.15 386.55 383.85 384.50 0.0M
2022-04-07 382.00 383.95 380.55 380.75 0.0M
2022-04-06 387.30 387.70 379.80 380.85 0.0M
2022-04-05 390.35 390.75 388.70 389.15 0.0M
2022-04-04 385.10 388.60 385.10 388.60 0.0M
2022-04-01 383.95 384.80 382.95 382.95 0.0M
2022-03-31 385.50 386.55 385.10 385.10 0.0M
2022-03-30 387.20 387.80 385.65 385.65 0.0M
2022-03-29 388.00 388.95 386.00 387.60 0.0M
2022-03-28 384.10 386.05 383.55 384.10 0.0M
2022-03-25 382.05 383.75 380.50 381.75 0.0M
2022-03-24 380.40 381.35 379.40 380.00 0.0M
2022-03-23 382.80 382.80 380.10 380.40 0.0M
2022-03-22 379.25 381.65 377.35 381.35 0.0M
2022-03-21 376.60 378.35 376.00 376.45 0.0M
2022-03-18 371.20 375.00 370.20 375.00 0.0M
2022-03-17 369.40 369.95 366.60 368.30 0.0M
2022-03-16 364.15 367.65 364.15 366.90 0.0M
2022-03-15 352.00 359.70 349.45 359.70 0.0M
2022-03-14 358.65 359.20 354.65 354.65 0.0M
2022-03-11 359.35 363.55 359.35 359.40 0.0M
2022-03-10 359.85 359.85 354.65 355.15 0.0M
2022-03-09 356.50 358.80 355.95 358.50 0.0M
2022-03-08 353.55 357.05 352.00 352.15 0.0M
2022-03-07 360.00 364.00 357.60 359.90 0.0M
2022-03-04 365.75 366.20 362.30 362.30 0.0M
2022-03-03 369.10 370.10 365.55 366.20 0.0M
2022-03-02 365.70 368.05 363.15 367.35 0.0M
2022-03-01 368.45 368.45 363.60 363.80 0.0M
2022-02-28 362.20 366.90 361.00 366.90 0.0M
2022-02-25 356.90 364.05 356.40 364.05 0.0M
2022-02-24 346.40 353.15 344.60 352.00 0.0M
2022-02-23 359.85 360.90 356.45 356.45 0.0M
2022-02-22 354.05 362.25 354.00 358.95 0.0M
2022-02-21 363.40 363.40 357.15 358.40 0.0M
2022-02-18 366.15 366.30 362.00 362.20 0.0M
2022-02-17 371.00 371.00 366.35 367.30 0.0M
2022-02-16 371.70 372.30 368.60 369.15 0.0M
2022-02-15 367.35 371.70 367.35 371.40 0.0M
2022-02-14 366.80 367.80 363.45 367.80 0.0M
2022-02-11 372.70 374.05 370.75 370.75 0.0M
2022-02-10 379.05 379.05 374.60 374.60 0.0M
2022-02-09 374.80 377.65 374.20 377.25 0.0M
2022-02-08 370.65 371.70 368.95 371.70 0.0M
2022-02-07 371.35 371.80 368.95 370.30 0.0M
2022-02-04 372.60 372.60 365.60 368.25 0.0M
2022-02-03 378.65 378.65 372.05 372.05 0.0M
2022-02-02 382.05 382.80 379.15 379.15 0.0M
2022-02-01 377.70 378.40 375.85 378.15 0.0M
2022-01-31 372.70 375.40 371.10 375.10 0.0M
2022-01-28 367.65 367.80 361.25 367.25 0.0M
2022-01-27 363.40 372.65 363.25 371.75 0.0M
2022-01-26 366.90 371.55 366.90 370.30 0.0M
2022-01-25 364.50 367.15 362.40 362.40 0.0M
2022-01-24 371.30 371.75 358.95 359.25 0.0M
2022-01-21 375.90 375.90 370.30 375.25 0.0M
2022-01-20 380.30 384.45 379.60 384.45 0.0M
2022-01-19 379.55 384.60 379.10 380.65 0.0M
2022-01-18 384.70 384.70 382.00 382.60 0.0M
2022-01-17 385.85 387.65 385.60 387.25 0.0M
2022-01-14 384.70 386.05 382.50 384.30 0.0M
2022-01-13 390.45 391.60 389.70 390.10 0.0M
2022-01-12 393.60 393.85 391.80 392.05 0.0M
2022-01-11 390.15 392.00 388.70 390.55 0.0M
2022-01-10 391.95 391.95 383.05 385.10 0.0M
2022-01-07 393.55 394.75 389.40 390.70 0.0M
2022-01-06 395.30 395.30 391.65 394.10 0.0M
2022-01-05 403.05 403.30 401.55 401.85 0.0M
2022-01-04 406.05 407.25 402.65 403.90 0.0M
2022-01-03 402.90 403.55 401.60 402.75 0.0M