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
2024-12-30 523.50 524.60 519.80 519.90 0.0M
2024-12-27 527.50 528.30 523.70 524.60 0.0M
2024-12-23 523.50 524.40 520.40 520.40 0.0M
2024-12-20 517.50 523.70 513.20 523.70 0.0M
2024-12-19 521.10 524.30 520.30 522.10 0.0M
2024-12-18 530.20 531.50 529.30 530.80 0.0M
2024-12-17 530.80 531.70 529.30 529.80 0.0M
2024-12-16 531.00 533.10 530.10 532.00 0.0M
2024-12-13 534.00 534.30 530.70 531.40 0.0M
2024-12-12 533.70 534.80 533.40 534.80 0.0M
2024-12-11 530.80 534.90 530.40 534.90 0.0M
2024-12-10 530.60 532.30 530.30 531.60 0.0M
2024-12-09 533.90 533.90 529.80 530.80 0.0M
2024-12-06 530.80 533.80 530.50 532.30 0.0M
2024-12-05 533.00 534.20 531.60 532.40 0.0M
2024-12-04 532.00 534.80 532.00 532.50 0.0M
2024-12-03 531.90 531.90 529.70 530.80 0.0M
2024-12-02 528.90 532.50 527.90 532.50 0.0M
2024-11-29 524.20 527.50 524.00 527.50 0.0M
2024-11-28 525.40 525.40 524.00 524.50 0.0M
2024-11-27 526.30 526.30 521.90 522.20 0.0M
2024-11-26 525.10 527.10 524.20 526.70 0.0M
2024-11-25 528.40 528.40 525.50 526.20 0.0M
2024-11-22 523.00 528.10 522.90 527.50 0.0M
2024-11-21 516.40 521.60 515.20 521.60 0.0M
2024-11-20 515.90 516.40 514.60 514.60 0.0M
2024-11-19 514.50 514.50 508.20 513.90 0.0M
2024-11-18 512.70 514.40 511.30 514.40 0.0M
2024-11-15 516.20 516.20 512.90 512.90 0.0M
2024-11-14 520.20 522.60 519.00 519.60 0.0M
2024-11-13 516.50 520.30 515.70 520.30 0.0M
2024-11-12 519.50 520.40 518.60 518.60 0.0M
2024-11-11 517.90 520.50 517.90 520.50 0.0M
2024-11-08 512.90 514.50 510.60 514.50 0.0M
2024-11-07 508.60 509.90 508.30 509.90 0.0M
2024-11-06 507.70 511.00 505.00 506.70 0.0M
2024-11-05 488.95 492.00 488.45 492.00 0.0M
2024-11-04 489.95 490.30 488.00 488.95 0.0M
2024-11-01 488.40 493.65 488.40 493.65 0.0M
2024-10-31 492.70 492.95 488.40 489.05 0.0M
2024-10-30 500.40 500.40 496.75 497.60 0.0M
2024-10-29 500.60 500.90 499.50 500.10 0.0M
2024-10-28 501.10 501.40 499.40 500.30 0.0M
2024-10-25 498.50 501.00 497.85 500.40 0.0M
2024-10-24 500.40 500.80 498.70 498.70 0.0M
2024-10-23 502.50 502.80 499.50 499.50 0.0M
2024-10-22 501.80 501.80 499.70 501.40 0.0M
2024-10-21 503.60 503.60 500.80 501.40 0.0M
2024-10-18 503.00 503.90 502.70 503.80 0.0M
2024-10-17 503.30 507.20 503.30 504.70 0.0M
2024-10-16 499.75 500.70 499.10 500.60 0.0M
2024-10-15 504.00 504.00 500.90 500.90 0.0M
2024-10-14 498.45 502.20 498.00 502.00 0.0M
2024-10-11 494.80 497.50 493.55 497.50 0.0M
2024-10-10 495.80 495.80 494.45 495.45 0.0M
2024-10-09 490.70 494.45 490.70 494.10 0.0M
2024-10-08 486.70 491.15 486.55 490.75 0.0M
2024-10-07 491.50 491.50 489.40 490.70 0.0M
2024-10-04 485.75 491.55 485.75 489.25 0.0M
2024-10-03 486.55 486.90 485.20 486.55 0.0M
2024-10-02 486.00 487.65 483.80 487.65 0.0M
2024-10-01 488.55 490.00 484.60 486.35 0.0M
2024-09-30 485.80 486.65 483.60 486.40 0.0M
2024-09-27 487.25 488.05 486.10 488.05 0.0M
2024-09-26 488.00 489.80 485.25 485.25 0.0M
2024-09-25 481.65 484.60 481.65 483.30 0.0M
2024-09-24 485.90 485.90 483.65 484.35 0.0M
2024-09-23 482.15 484.50 481.45 483.95 0.0M
2024-09-20 482.50 483.00 480.35 481.20 0.0M
2024-09-19 481.40 484.50 480.30 483.35 0.0M
2024-09-18 479.25 479.25 477.25 477.50 0.0M
2024-09-17 479.15 480.85 478.95 479.65 0.0M
2024-09-16 477.65 478.55 476.75 478.20 0.0M
2024-09-13 477.05 478.75 476.55 478.70 0.0M
2024-09-12 477.00 478.60 473.60 475.45 0.0M
2024-09-11 468.95 470.45 464.55 466.65 0.0M
2024-09-10 466.90 469.15 466.90 468.40 0.0M
2024-09-09 465.60 467.80 465.40 467.30 0.0M
2024-09-06 466.25 468.65 461.70 461.70 0.0M
2024-09-05 469.55 470.95 467.20 467.20 0.0M
2024-09-04 469.85 472.20 469.85 470.35 0.0M
2024-09-03 482.55 482.55 475.20 476.50 0.0M
2024-09-02 480.15 482.35 479.00 482.35 0.0M
2024-08-30 477.90 479.50 477.90 478.25 0.0M
2024-08-29 473.35 479.75 473.35 479.45 0.0M
2024-08-28 475.30 476.75 473.80 473.80 0.0M
2024-08-27 474.30 474.75 472.90 473.60 0.0M
2024-08-26 474.35 476.00 473.35 473.35 0.0M
2024-08-23 473.15 474.55 472.95 473.55 0.0M
2024-08-22 473.65 474.85 473.65 473.70 0.0M
2024-08-21 472.20 473.15 472.05 472.20 0.0M
2024-08-20 474.15 474.75 471.45 473.00 0.0M
2024-08-19 470.60 471.80 470.15 471.80 0.0M
2024-08-16 472.85 472.85 470.15 471.25 0.0M
2024-08-15 464.15 470.85 463.40 470.55 0.0M
2024-08-14 462.55 462.60 459.45 462.60 0.0M
2024-08-13 459.10 461.65 457.55 461.65 0.0M
2024-08-12 457.70 458.35 455.90 456.50 0.0M
2024-08-09 455.30 457.90 453.80 456.10 0.0M
2024-08-08 446.70 454.45 443.85 454.45 0.0M
2024-08-07 451.00 455.40 451.00 454.90 0.0M
2024-08-06 447.30 450.00 444.15 447.80 0.0M
2024-08-05 443.70 445.00 434.50 443.95 0.0M
2024-08-02 465.80 465.80 452.90 454.35 0.0M
2024-08-01 479.35 480.30 473.70 473.70 0.0M
2024-07-31 475.80 478.95 475.25 478.95 0.0M
2024-07-30 472.95 474.45 471.40 471.40 0.0M
2024-07-29 473.80 475.20 471.60 471.60 0.0M
2024-07-26 468.15 471.15 468.05 470.35 0.0M
2024-07-25 468.55 468.90 465.15 468.90 0.0M
2024-07-24 474.70 475.75 470.50 471.35 0.0M
2024-07-23 476.25 479.45 475.65 479.30 0.0M
2024-07-22 473.55 476.65 473.45 474.85 0.0M
2024-07-19 474.30 475.40 472.20 472.20 0.0M
2024-07-18 479.35 480.25 475.50 475.50 0.0M
2024-07-17 482.60 482.90 478.70 478.90 0.0M
2024-07-16 481.80 484.95 481.80 483.90 0.0M
2024-07-15 483.10 483.75 482.50 483.20 0.0M
2024-07-12 480.65 483.25 479.75 483.25 0.0M
2024-07-11 482.90 482.90 480.40 480.40 0.0M
2024-07-10 478.95 480.65 478.95 480.65 0.0M
2024-07-09 478.80 479.70 478.50 478.50 0.0M
2024-07-08 476.75 478.00 476.65 477.60 0.0M
2024-07-05 476.65 476.65 475.75 476.35 0.0M
2024-07-04 477.00 477.80 476.40 476.40 0.0M
2024-07-03 475.35 476.25 474.85 475.30 0.0M
2024-07-02 472.80 473.95 472.00 473.95 0.0M
2024-07-01 474.15 474.25 471.25 473.45 0.0M
2024-06-28 476.95 477.55 476.65 476.65 0.0M
2024-06-27 474.90 475.10 474.00 474.00 0.0M
2024-06-26 476.40 476.80 474.35 474.40 0.0M
2024-06-25 473.15 474.45 472.85 474.35 0.0M
2024-06-24 474.05 474.80 472.95 474.80 0.0M
2024-06-21 474.30 475.15 473.85 474.20 0.0M
2024-06-20 475.55 476.60 475.40 475.95 0.0M
2024-06-19 474.60 474.80 473.90 473.90 0.0M
2024-06-18 472.95 473.45 472.95 473.35 0.0M
2024-06-17 471.55 471.60 469.80 470.45 0.0M
2024-06-14 471.40 471.80 468.95 470.50 0.0M
2024-06-13 470.25 470.45 468.70 469.35 0.0M
2024-06-12 467.90 470.30 467.65 469.65 0.0M
2024-06-11 467.10 467.20 465.10 466.50 0.0M
2024-06-10 465.10 467.15 465.10 467.15 0.0M
2024-06-07 463.50 465.10 461.50 465.10 0.0M
2024-06-06 462.95 463.65 462.40 462.75 0.0M
2024-06-05 458.35 461.35 458.35 461.35 0.0M
2024-06-04 456.50 456.75 455.10 455.50 0.0M
2024-06-03 459.90 460.20 456.60 457.10 0.0M
2024-05-31 455.25 455.45 453.35 453.35 0.0M
2024-05-30 455.80 456.75 455.40 455.85 0.0M
2024-05-29 458.15 458.45 456.30 457.65 0.0M
2024-05-28 461.15 461.20 459.75 459.95 0.0M
2024-05-27 460.15 461.20 460.00 461.15 0.0M
2024-05-24 458.75 460.05 458.75 460.05 0.0M
2024-05-23 464.20 464.25 461.85 462.05 0.0M
2024-05-22 462.00 462.60 461.80 462.05 0.0M
2024-05-21 461.70 462.35 460.95 461.95 0.0M
2024-05-20 461.20 463.10 461.15 463.10 0.0M
2024-05-17 460.75 461.65 460.25 460.25 0.0M
2024-05-16 461.65 461.90 461.35 461.80 0.0M
2024-05-15 458.40 460.25 457.95 460.25 0.0M
2024-05-14 456.85 457.55 456.10 456.85 0.0M
2024-05-13 458.00 458.25 457.00 457.00 0.0M
2024-05-10 457.45 458.65 457.20 457.35 0.0M
2024-05-09 454.30 455.60 454.20 455.40 0.0M
2024-05-08 454.40 454.80 452.90 453.95 0.0M
2024-05-07 455.35 455.35 452.40 454.25 0.0M
2024-05-06 449.60 451.15 449.55 450.95 0.0M
2024-05-03 446.60 449.05 446.00 447.90 0.0M
2024-05-02 444.40 445.40 444.10 444.60 0.0M
2024-04-30 449.15 449.40 447.35 447.35 0.0M
2024-04-29 448.95 449.30 448.00 448.20 0.0M
2024-04-26 445.30 448.60 444.80 448.15 0.0M
2024-04-25 442.75 443.30 439.40 440.30 0.0M
2024-04-24 447.40 447.50 445.70 445.70 0.0M
2024-04-23 443.05 445.80 441.10 445.25 0.0M
2024-04-22 440.80 441.80 440.10 440.25 0.0M
2024-04-19 439.05 440.80 439.00 439.65 0.0M
2024-04-18 442.45 443.60 441.10 443.40 0.0M
2024-04-17 444.30 446.45 442.55 442.55 0.0M
2024-04-16 445.95 446.60 444.10 445.55 0.0M
2024-04-15 452.75 455.10 451.85 451.85 0.0M
2024-04-12 456.00 456.45 452.45 453.10 0.0M
2024-04-11 451.40 452.00 449.80 451.65 0.0M
2024-04-10 452.90 453.10 449.50 451.20 0.0M
2024-04-09 451.75 451.85 448.05 449.60 0.0M
2024-04-08 451.25 453.00 451.25 452.05 0.0M
2024-04-05 449.35 451.75 448.55 451.75 0.0M
2024-04-04 453.70 455.25 453.25 454.65 0.0M
2024-04-03 454.75 454.75 453.80 454.60 0.0M
2024-04-02 460.00 460.00 453.55 454.20 0.0M
2024-03-28 458.15 458.95 458.15 458.90 0.0M
2024-03-27 455.95 456.75 455.25 455.90 0.0M
2024-03-26 455.05 456.45 454.80 455.95 0.0M
2024-03-25 456.25 457.00 454.30 455.10 0.0M
2024-03-22 457.30 457.90 456.85 456.85 0.0M
2024-03-21 454.45 457.20 453.15 457.20 0.0M
2024-03-20 450.20 451.55 450.20 450.55 0.0M
2024-03-19 448.70 449.75 446.60 449.75 0.0M
2024-03-18 447.25 449.20 446.50 449.20 0.0M
2024-03-15 448.70 449.75 445.50 445.80 0.0M
2024-03-14 449.25 450.20 447.85 448.65 0.0M
2024-03-13 449.35 449.60 448.20 448.50 0.0M
2024-03-12 446.65 449.65 445.70 448.50 0.0M
2024-03-11 444.85 445.25 443.35 444.75 0.0M
2024-03-08 449.05 449.75 447.90 447.90 0.0M
2024-03-07 444.15 448.50 444.15 447.45 0.0M
2024-03-06 444.35 445.85 444.35 445.85 0.0M
2024-03-05 446.50 446.80 443.45 444.10 0.0M
2024-03-04 447.60 448.05 446.55 446.95 0.0M
2024-03-01 446.80 447.65 444.95 447.00 0.0M
2024-02-29 442.30 444.45 441.35 443.95 0.0M
2024-02-28 443.00 443.00 441.75 442.35 0.0M
2024-02-27 441.85 442.30 441.85 442.00 0.0M
2024-02-26 443.20 443.50 442.40 442.65 0.0M
2024-02-23 443.70 445.20 443.00 444.10 0.0M
2024-02-22 439.15 442.75 438.45 442.75 0.0M
2024-02-21 436.10 436.15 435.00 435.10 0.0M
2024-02-20 438.75 438.75 435.25 435.55 0.0M
2024-02-19 438.90 440.10 438.90 439.95 0.0M
2024-02-16 441.40 441.95 439.40 440.80 0.0M
2024-02-15 440.20 440.35 438.45 439.00 0.0M
2024-02-14 436.60 438.25 436.50 436.95 0.0M
2024-02-13 439.65 439.65 434.65 436.40 0.0M
2024-02-12 438.35 440.95 438.35 440.95 0.0M
2024-02-09 436.75 437.75 436.75 437.05 0.0M
2024-02-08 436.50 437.70 436.35 436.40 0.0M
2024-02-07 434.50 438.95 434.15 436.50 0.0M
2024-02-06 434.40 435.00 433.35 434.70 0.0M
2024-02-05 433.00 435.00 432.80 433.60 0.0M
2024-02-02 429.95 432.90 429.50 432.90 0.0M
2024-02-01 428.05 428.75 426.15 426.25 0.0M
2024-01-31 431.00 431.00 427.75 428.35 0.0M
2024-01-30 431.25 431.50 430.15 430.50 0.0M
2024-01-29 428.65 430.15 428.65 429.65 0.0M
2024-01-26 427.25 428.35 426.80 428.10 0.0M
2024-01-25 424.55 428.05 424.20 428.05 0.0M
2024-01-24 425.40 425.95 424.95 425.50 0.0M
2024-01-23 423.10 424.70 422.40 423.80 0.0M
2024-01-22 422.70 424.00 422.70 423.70 0.0M
2024-01-19 419.60 420.40 418.85 418.85 0.0M
2024-01-18 415.10 417.95 414.90 417.95 0.0M
2024-01-17 415.35 416.30 414.90 416.30 0.0M
2024-01-16 416.40 419.00 416.40 418.90 0.0M
2024-01-15 418.25 418.50 417.30 418.35 0.0M
2024-01-12 416.10 418.95 416.10 417.30 0.0M
2024-01-11 418.45 418.45 413.85 413.85 0.0M
2024-01-10 415.85 416.65 415.75 415.90 0.0M
2024-01-09 415.10 415.65 414.10 415.65 0.0M
2024-01-08 411.20 413.00 410.10 413.00 0.0M
2024-01-05 410.55 412.10 409.70 412.10 0.0M
2024-01-04 412.35 412.55 410.75 412.55 0.0M
2024-01-03 414.45 414.95 412.40 412.40 0.0M
2024-01-02 417.10 417.10 414.15 414.95 0.0M