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
2025-09-26 529.60 531.70 529.10 529.70 0.0M
2025-09-25 528.40 529.30 526.30 529.00 0.0M
2025-09-24 529.60 531.40 529.60 530.00 0.0M
2025-09-23 531.90 532.70 531.10 531.40 0.0M
2025-09-22 531.10 531.10 528.60 530.30 0.0M
2025-09-19 528.40 530.50 528.40 529.90 0.0M
2025-09-18 526.90 530.00 526.40 529.30 0.0M
2025-09-17 523.20 523.70 523.20 523.20 0.0M
2025-09-16 528.00 528.10 523.10 523.10 0.0M
2025-09-15 528.70 528.70 527.30 528.30 0.0M
2025-09-12 527.60 528.20 527.00 527.80 0.0M
2025-09-11 526.00 527.60 525.40 527.60 0.0M
2025-09-10 525.60 525.60 524.10 524.30 0.0M
2025-09-09 521.50 522.00 521.00 521.50 0.0M
2025-09-08 521.60 521.80 520.20 521.10 0.0M
2025-09-05 523.70 523.70 518.40 518.40 0.0M
2025-09-04 519.90 521.40 519.90 521.20 0.0M
2025-09-03 517.70 519.00 517.20 517.20 0.0M
2025-09-02 519.40 519.40 513.80 513.80 0.0M
2025-09-01 519.40 520.60 518.90 520.60 0.0M
2025-08-29 523.80 523.80 518.70 519.20 0.0M
2025-08-28 524.40 524.80 522.50 523.30 0.0M
2025-08-27 523.40 525.00 523.40 524.20 0.0M
2025-08-26 521.20 521.20 520.10 520.20 0.0M
2025-08-25 520.90 521.50 520.90 521.50 0.0M
2025-08-22 518.70 522.20 518.70 521.90 0.0M
2025-08-21 519.70 519.70 517.70 519.60 0.0M
2025-08-20 519.20 519.90 517.40 517.60 0.0M
2025-08-19 520.30 521.20 520.20 520.20 0.0M
2025-08-18 520.00 520.60 519.50 520.00 0.0M
2025-08-15 523.60 523.60 519.10 519.60 0.0M
2025-08-14 520.40 521.50 520.30 521.20 0.0M
2025-08-13 518.90 520.60 518.70 518.70 0.0M
2025-08-12 517.40 518.30 516.30 517.20 0.0M
2025-08-11 517.30 518.30 517.00 517.70 0.0M
2025-08-08 514.20 515.90 514.20 514.50 0.0M
2025-08-07 513.00 516.50 513.00 513.90 0.0M
2025-08-06 514.20 514.20 511.10 512.50 0.0M
2025-08-05 515.50 516.40 510.90 510.90 0.0M
2025-08-04 507.20 512.30 507.20 512.30 0.0M
2025-08-01 517.70 517.70 504.50 506.30 0.0M
2025-07-31 524.90 525.40 519.70 522.00 0.0M
2025-07-30 518.20 521.30 518.10 520.90 0.0M
2025-07-29 519.60 520.50 518.40 518.40 0.0M
2025-07-28 515.10 516.10 515.10 515.80 0.0M
2025-07-25 510.20 511.30 510.20 511.00 0.0M
2025-07-24 509.90 510.40 509.10 509.60 0.0M
2025-07-23 507.60 509.00 507.50 508.30 0.0M
2025-07-22 505.50 506.30 503.60 504.00 0.0M
2025-07-21 508.10 508.50 507.10 507.10 0.0M
2025-07-18 509.60 509.60 506.80 506.90 0.0M
2025-07-17 507.40 508.60 506.50 508.50 0.0M
2025-07-16 502.10 505.90 498.10 498.10 0.0M
2025-07-15 506.00 506.70 505.20 506.00 0.0M
2025-07-14 501.30 503.10 501.30 503.10 0.0M
2025-07-11 504.60 504.60 502.00 502.50 0.0M
2025-07-10 502.80 506.30 502.80 506.30 0.0M
2025-07-09 500.70 503.30 500.70 502.80 0.0M
2025-07-08 500.70 501.60 500.40 501.30 0.0M
2025-07-07 501.10 503.10 501.10 501.70 0.0M
2025-07-04 501.20 501.20 499.45 499.90 0.0M
2025-07-03 499.55 503.40 499.40 503.20 0.0M
2025-07-02 499.55 499.55 497.90 498.45 0.0M
2025-07-01 498.75 499.00 495.80 498.35 0.0M
2025-06-30 499.95 500.00 498.55 498.60 0.0M
2025-06-27 497.55 499.40 496.65 499.40 0.0M
2025-06-26 494.80 495.25 493.55 495.25 0.0M
2025-06-25 497.45 497.95 495.35 495.35 0.0M
2025-06-24 497.45 497.45 495.15 495.95 0.0M
2025-06-23 490.85 493.10 490.85 491.20 0.0M
2025-06-20 492.15 495.20 491.25 492.35 0.0M
2025-06-19 493.90 493.90 490.55 490.55 0.0M
2025-06-18 494.85 496.80 494.30 495.05 0.0M
2025-06-17 494.65 496.05 493.20 495.25 0.0M
2025-06-16 494.40 497.15 493.95 496.65 0.0M
2025-06-13 495.15 495.65 491.30 494.50 0.0M
2025-06-12 497.40 498.05 493.05 496.60 0.0M
2025-06-11 502.60 503.40 500.80 500.80 0.0M
2025-06-10 502.40 502.40 501.20 501.20 0.0M
2025-06-09 502.10 503.00 501.60 502.00 0.0M
2025-06-06 499.30 503.40 498.95 501.90 0.0M
2025-06-05 499.60 500.70 495.85 499.95 0.0M
2025-06-04 500.10 501.10 498.75 499.50 0.0M
2025-06-03 495.05 499.10 494.65 499.10 0.0M
2025-06-02 493.40 494.50 490.65 493.25 0.0M
2025-05-30 496.60 498.55 496.30 496.55 0.0M
2025-05-29 504.40 505.30 495.95 495.95 0.0M
2025-05-28 499.15 499.15 497.05 498.35 0.0M
2025-05-27 495.00 497.60 494.50 497.30 0.0M
2025-05-26 493.15 494.60 493.15 493.70 0.0M
2025-05-23 494.40 494.85 485.85 489.55 0.0M
2025-05-22 494.80 494.90 493.65 494.90 0.0M
2025-05-21 498.45 499.15 495.85 498.50 0.0M
2025-05-20 502.00 504.30 501.70 503.00 0.0M
2025-05-19 499.55 501.60 496.65 501.50 0.0M
2025-05-16 501.40 504.30 501.20 504.30 0.0M
2025-05-15 497.40 501.00 496.80 501.00 0.0M
2025-05-14 499.75 499.75 496.15 498.70 0.0M
2025-05-13 497.60 500.10 497.60 500.10 0.0M
2025-05-12 495.25 499.45 495.00 497.30 0.0M
2025-05-09 482.60 484.10 481.20 481.55 0.0M
2025-05-08 480.65 482.70 478.10 481.75 0.0M
2025-05-07 475.35 476.10 474.30 474.30 0.0M
2025-05-06 477.60 477.90 474.05 476.45 0.0M
2025-05-05 477.25 479.70 476.10 479.70 0.0M
2025-05-02 475.50 479.70 473.95 479.70 0.0M
2025-04-30 466.95 468.00 459.75 466.65 0.0M
2025-04-29 464.45 465.45 462.85 464.60 0.0M
2025-04-28 464.35 466.10 462.10 462.10 0.0M
2025-04-25 464.00 464.00 459.90 461.30 0.0M
2025-04-24 452.75 458.95 450.35 458.95 0.0M
2025-04-23 452.50 460.00 452.50 455.65 0.0M
2025-04-22 437.50 442.15 436.60 441.90 0.0M
2025-04-17 447.35 448.75 444.90 445.15 0.0M
2025-04-16 446.85 452.00 445.10 449.70 0.0M
2025-04-15 452.65 457.25 451.30 455.10 0.0M
2025-04-14 447.85 454.80 447.85 450.00 0.0M
2025-04-11 443.20 443.20 433.20 437.30 0.0M
2025-04-10 464.10 464.10 441.45 441.45 0.0M
2025-04-09 429.05 430.00 417.85 424.45 0.0M
2025-04-08 440.30 453.25 440.30 445.80 0.0M
2025-04-07 420.35 446.30 415.20 433.60 0.0M
2025-04-04 460.75 461.35 440.60 444.15 0.0M
2025-04-03 473.00 473.95 463.75 465.50 0.0M
2025-04-02 489.80 489.80 485.55 489.35 0.0M
2025-04-01 488.40 490.40 484.65 490.40 0.0M
2025-03-31 481.00 483.95 480.00 483.95 0.0M
2025-03-28 494.30 496.40 487.20 487.20 0.0M
2025-03-27 498.40 498.40 495.30 497.20 0.0M
2025-03-26 503.60 503.60 498.70 498.85 0.0M
2025-03-25 501.90 502.70 500.90 502.10 0.0M
2025-03-24 497.40 501.60 496.75 501.10 0.0M
2025-03-21 492.70 493.40 490.15 492.30 0.0M
2025-03-20 494.70 495.70 491.45 493.80 0.0M
2025-03-19 487.65 492.95 487.65 492.05 0.0M
2025-03-18 489.90 491.35 486.20 487.10 0.0M
2025-03-17 487.05 490.65 486.75 489.20 0.0M
2025-03-14 483.45 488.00 482.45 486.75 0.0M
2025-03-13 483.50 486.10 480.85 481.15 0.0M
2025-03-12 482.85 487.10 480.75 484.95 0.0M
2025-03-11 486.85 487.10 479.00 480.25 0.0M
2025-03-10 497.75 497.80 489.90 490.30 0.0M
2025-03-07 498.50 499.15 492.95 492.95 0.0M
2025-03-06 505.40 505.40 498.35 502.60 0.0M
2025-03-05 509.40 509.60 501.80 502.10 0.0M
2025-03-04 519.40 519.90 508.50 508.90 0.0M
2025-03-03 531.80 531.80 525.70 526.80 0.0M
2025-02-28 523.80 525.80 523.60 525.20 0.0M
2025-02-27 529.40 531.00 529.40 530.20 0.0M
2025-02-26 528.20 530.60 527.30 529.80 0.0M
2025-02-25 528.90 528.90 522.50 522.50 0.0M
2025-02-24 532.00 533.70 528.20 530.30 0.0M
2025-02-21 537.20 539.80 536.00 536.60 0.0M
2025-02-20 540.30 540.60 535.90 535.90 0.0M
2025-02-19 540.90 541.30 538.30 540.60 0.0M
2025-02-18 539.90 541.40 538.40 538.60 0.0M
2025-02-17 538.70 539.20 538.10 538.50 0.0M
2025-02-14 538.90 538.90 535.10 535.10 0.0M
2025-02-13 535.60 537.90 534.00 537.20 0.0M
2025-02-12 538.10 538.50 534.50 534.70 0.0M
2025-02-11 539.20 539.50 538.30 538.40 0.0M
2025-02-10 538.70 541.10 538.40 539.90 0.0M
2025-02-07 538.60 539.90 537.00 537.20 0.0M
2025-02-06 538.50 540.20 538.50 539.50 0.0M
2025-02-05 532.40 533.80 531.10 533.80 0.0M
2025-02-04 534.00 535.50 531.90 535.20 0.0M
2025-02-03 534.40 535.90 531.80 535.90 0.0M
2025-01-31 539.90 541.90 539.90 541.90 0.0M
2025-01-30 536.70 537.80 535.10 535.60 0.0M
2025-01-29 537.40 538.00 534.80 534.80 0.0M
2025-01-28 531.70 533.70 530.50 532.70 0.0M
2025-01-27 528.60 528.60 522.40 526.00 0.0M
2025-01-24 537.30 537.50 535.30 535.60 0.0M
2025-01-23 537.60 538.30 536.70 536.90 0.0M
2025-01-22 536.30 537.90 536.20 537.90 0.0M
2025-01-21 532.70 534.90 532.70 533.40 0.0M
2025-01-20 535.10 535.10 532.00 532.50 0.0M
2025-01-17 531.80 536.90 531.80 535.70 0.0M
2025-01-16 532.90 532.90 530.90 530.90 0.0M
2025-01-15 522.30 529.90 522.00 529.40 0.0M
2025-01-14 525.00 525.30 520.60 521.20 0.0M
2025-01-13 521.60 521.90 518.90 521.60 0.0M
2025-01-10 526.80 528.00 522.00 522.80 0.0M
2025-01-09 526.60 528.60 526.60 528.10 0.0M
2025-01-08 527.70 528.70 526.00 527.80 0.0M
2025-01-07 527.60 531.00 526.40 527.90 0.0M
2025-01-06 528.40 532.00 527.70 532.00 0.0M
2025-01-03 526.50 528.00 525.30 528.00 0.0M
2025-01-02 525.00 529.80 524.50 529.80 0.0M