Amundi S&P 500 II UCITS ETF EUR Hedged Dist (SP5H)

SP5H
🏛️ 德国 →
325.95
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
2025-09-26 325.46 327.03 324.98 325.95 0.0M
2025-09-25 326.45 326.76 323.73 325.18 0.0M
2025-09-24 328.13 328.30 327.13 327.13 0.0M
2025-09-23 329.38 329.64 329.00 329.07 0.0M
2025-09-22 327.45 328.50 327.01 328.50 0.0M
2025-09-19 326.07 327.36 325.94 326.45 0.0M
2025-09-18 326.41 327.74 325.81 327.13 0.0M
2025-09-17 325.28 325.47 324.77 324.97 0.0M
2025-09-16 326.03 326.48 325.17 325.17 0.0M
2025-09-15 324.65 325.86 324.26 325.69 0.0M
2025-09-12 324.23 324.67 323.99 324.26 0.0M
2025-09-11 322.12 324.33 322.12 324.33 0.0M
2025-09-10 321.73 322.86 321.52 321.91 0.0M
2025-09-09 320.51 320.72 319.90 320.04 0.0M
2025-09-08 319.73 320.57 319.70 320.43 0.0M
2025-09-05 320.91 321.77 317.80 318.84 0.0M
2025-09-04 317.89 318.81 317.81 318.81 0.0M
2025-09-03 316.43 317.75 316.33 317.16 0.0M
2025-09-02 318.17 318.17 313.53 313.53 0.0M
2025-09-01 318.28 318.71 318.14 318.71 0.0M
2025-08-29 320.00 320.00 317.76 317.86 0.0M
2025-08-28 319.47 319.50 318.88 319.39 0.0M
2025-08-27 318.64 319.10 318.38 319.10 0.0M
2025-08-26 316.72 317.49 316.65 317.22 0.0M
2025-08-25 318.14 318.27 317.56 318.19 0.0M
2025-08-22 313.65 319.14 313.65 319.14 0.0M
2025-08-21 315.23 315.25 314.70 314.86 0.0M
2025-08-20 315.29 315.77 312.94 314.36 0.0M
2025-08-19 317.34 317.96 316.84 316.84 0.0M
2025-08-18 317.62 317.76 317.37 317.37 0.0M
2025-08-15 319.60 319.60 317.81 318.03 0.0M
2025-08-14 318.18 318.81 317.84 317.84 0.0M
2025-08-13 317.70 318.40 317.70 317.97 0.0M
2025-08-12 314.60 316.55 313.97 316.45 0.0M
2025-08-11 315.60 315.67 314.88 314.88 0.0M
2025-08-08 313.18 314.46 313.18 314.13 0.0M
2025-08-07 313.54 314.82 312.52 312.52 0.0M
2025-08-06 311.81 312.63 311.22 312.63 0.0M
2025-08-05 312.97 312.99 310.33 310.33 0.0M
2025-08-04 308.76 311.33 308.76 311.28 0.0M
2025-08-01 311.69 311.69 307.29 307.59 0.0M
2025-07-31 316.89 317.32 314.63 315.24 0.0M
2025-07-30 314.73 315.05 314.50 314.50 0.0M
2025-07-29 315.72 316.25 314.55 314.55 0.0M
2025-07-28 316.64 316.77 315.44 315.44 0.0M
2025-07-25 314.48 314.81 314.37 314.81 0.0M
2025-07-24 313.87 314.62 313.87 314.62 0.0M
2025-07-23 312.27 312.69 311.97 312.24 0.0M
2025-07-22 311.30 311.39 310.60 311.00 0.0M
2025-07-21 311.47 312.78 311.47 312.78 0.0M
2025-07-18 311.83 311.83 310.55 311.01 0.0M
2025-07-17 309.48 310.52 309.00 310.52 0.0M
2025-07-16 307.39 308.88 306.44 306.44 0.0M
2025-07-15 310.50 310.86 309.68 309.68 0.0M
2025-07-14 307.34 309.17 307.25 309.17 0.0M
2025-07-11 309.24 309.24 308.12 309.18 0.0M
2025-07-10 308.48 310.04 308.48 310.04 0.0M
2025-07-09 307.48 309.28 307.48 308.36 0.0M
2025-07-08 307.92 308.63 307.31 307.42 0.0M
2025-07-07 308.76 309.23 308.44 308.53 0.0M
2025-07-04 309.07 309.07 307.56 308.33 0.0M
2025-07-03 307.95 310.15 307.81 310.15 0.0M
2025-07-02 307.29 307.29 305.86 307.01 0.0M
2025-07-01 306.27 306.32 305.40 306.32 0.0M
2025-06-30 306.12 306.33 305.73 305.96 0.0M
2025-06-27 304.49 305.48 304.49 305.48 0.0M
2025-06-26 302.13 303.30 302.13 303.06 0.0M
2025-06-25 301.35 301.71 301.23 301.23 0.0M
2025-06-24 300.95 300.99 300.00 300.79 0.0M
2025-06-23 295.03 296.83 295.03 296.21 0.0M
2025-06-20 295.21 297.47 294.92 296.07 0.0M
2025-06-19 295.17 295.17 293.20 293.20 0.0M
2025-06-18 296.65 297.71 296.02 297.19 0.0M
2025-06-17 297.25 297.68 296.97 297.46 0.0M
2025-06-16 297.27 299.09 297.06 299.05 0.0M
2025-06-13 295.35 297.52 295.35 297.52 0.0M
2025-06-12 297.75 298.62 296.62 298.62 0.0M
2025-06-11 298.13 299.81 298.13 299.55 0.0M
2025-06-10 296.99 297.66 296.44 297.49 0.0M
2025-06-09 296.95 297.31 296.95 297.22 0.0M
2025-06-06 295.27 297.71 294.99 296.66 0.0M
2025-06-05 295.57 297.01 294.87 297.01 0.0M
2025-06-04 295.54 296.44 295.54 296.04 0.0M
2025-06-03 292.93 295.17 292.32 295.17 0.0M
2025-06-02 291.08 292.48 290.75 292.00 0.0M
2025-05-30 292.00 292.63 291.10 291.76 0.0M
2025-05-29 295.80 295.80 292.50 292.50 0.0M
2025-05-28 292.80 293.45 292.33 292.33 0.0M
2025-05-27 290.68 292.06 290.68 292.06 0.0M
2025-05-26 290.55 291.00 290.55 290.67 0.0M
2025-05-23 289.38 290.13 284.72 287.25 0.0M
2025-05-22 290.02 290.23 288.37 289.68 0.0M
2025-05-21 292.79 293.53 292.42 293.53 0.0M
2025-05-20 294.24 294.95 294.09 294.47 0.0M
2025-05-19 291.70 294.31 291.47 294.19 0.0M
2025-05-16 292.68 293.67 292.68 293.62 0.0M
2025-05-15 290.90 292.38 290.02 292.38 0.0M
2025-05-14 291.80 292.06 291.00 291.90 0.0M
2025-05-13 288.24 291.67 288.24 291.67 0.0M
2025-05-12 287.81 288.90 286.98 287.40 0.0M
2025-05-09 280.52 281.56 280.01 280.20 0.0M
2025-05-08 280.62 281.65 279.60 281.30 0.0M
2025-05-07 278.74 279.28 277.54 277.54 0.0M
2025-05-06 278.96 278.96 277.35 278.84 0.0M
2025-05-05 279.52 280.31 279.01 280.31 0.0M
2025-05-02 278.85 280.85 278.18 280.85 0.0M
2025-04-30 274.69 274.98 269.92 272.95 0.0M
2025-04-29 273.71 273.89 273.15 273.89 0.0M
2025-04-28 273.12 274.48 271.92 271.95 0.0M
2025-04-25 273.40 273.40 270.46 271.41 0.0M
2025-04-24 265.70 269.94 264.98 269.94 0.0M
2025-04-23 266.36 271.11 266.36 267.58 0.0M
2025-04-22 258.84 261.78 258.24 261.45 0.0M
2025-04-17 264.06 264.54 261.73 262.61 0.0M
2025-04-16 264.56 266.67 264.14 265.97 0.0M
2025-04-15 268.38 269.81 268.03 269.08 0.0M
2025-04-14 268.60 270.09 268.46 268.46 0.0M
2025-04-11 263.65 263.71 259.59 260.90 0.0M
2025-04-10 269.85 269.85 260.59 260.59 0.0M
2025-04-09 248.30 251.31 243.50 247.74 0.0M
2025-04-08 255.41 261.65 254.54 257.39 0.0M
2025-04-07 241.91 252.72 241.91 249.52 0.0M
2025-04-04 266.65 266.82 255.03 257.00 0.0M
2025-04-03 272.42 273.55 269.23 269.77 0.0M
2025-04-02 278.86 280.27 277.69 280.27 0.0M
2025-04-01 278.17 279.60 275.91 279.15 0.0M
2025-03-31 274.65 275.40 272.69 275.40 0.0M
2025-03-28 281.10 281.63 277.18 277.28 0.0M
2025-03-27 282.71 282.82 281.25 282.82 0.0M
2025-03-26 285.97 286.32 283.85 284.02 0.0M
2025-03-25 285.26 286.21 285.26 285.65 0.0M
2025-03-24 283.53 285.55 283.51 285.29 0.0M
2025-03-21 280.47 280.47 278.19 279.79 0.0M
2025-03-20 282.51 282.59 280.23 281.28 0.0M
2025-03-19 278.29 280.53 278.29 280.53 0.0M
2025-03-18 280.82 281.39 278.69 278.83 0.0M
2025-03-17 278.07 280.71 278.07 280.31 0.0M
2025-03-14 275.57 279.23 275.57 278.78 0.0M
2025-03-13 276.33 277.89 274.73 275.10 0.0M
2025-03-12 277.37 279.59 275.84 278.70 0.0M
2025-03-11 278.98 279.91 276.09 276.57 0.0M
2025-03-10 284.00 284.00 279.93 279.93 0.0M
2025-03-07 285.22 285.56 281.63 281.63 0.0M
2025-03-06 288.12 288.12 285.52 287.02 0.0M
2025-03-05 287.87 288.67 284.68 284.68 0.0M
2025-03-04 289.84 289.84 284.28 284.59 0.0M
2025-03-03 295.35 296.47 293.74 293.90 0.0M
2025-02-28 291.02 291.66 290.37 291.66 0.0M
2025-02-27 296.19 297.01 294.98 295.49 0.0M
2025-02-26 296.18 297.42 296.13 297.42 0.0M
2025-02-25 296.00 296.59 293.16 293.16 0.0M
2025-02-24 299.15 299.37 297.91 298.28 0.0M
2025-02-21 302.82 303.26 301.59 301.59 0.0M
2025-02-20 303.45 303.78 301.79 301.83 0.0M
2025-02-19 303.80 303.80 302.58 303.55 0.0M
2025-02-18 303.78 304.03 302.71 303.21 0.0M
2025-02-17 303.02 303.46 303.02 303.46 0.0M
2025-02-14 303.21 303.21 302.46 302.70 0.0M
2025-02-13 299.97 301.57 299.47 301.57 0.0M
2025-02-12 300.61 300.61 298.62 298.62 0.0M
2025-02-11 299.33 300.44 299.33 300.44 0.0M
2025-02-10 299.32 300.28 299.32 300.09 0.0M
2025-02-07 301.19 301.34 298.88 298.88 0.0M
2025-02-06 300.65 300.88 300.33 300.88 0.0M
2025-02-05 297.68 298.95 297.55 298.95 0.0M
2025-02-04 296.55 299.18 296.30 299.18 0.0M
2025-02-03 294.38 297.54 293.50 297.45 0.0M
2025-01-31 301.84 302.61 301.84 302.61 0.0M
2025-01-30 300.54 301.08 299.10 299.61 0.0M
2025-01-29 300.95 300.95 299.57 299.57 0.0M
2025-01-28 298.42 299.38 298.09 298.89 0.0M
2025-01-27 297.44 297.44 294.11 296.75 0.0M
2025-01-24 302.80 303.29 302.73 303.29 0.0M
2025-01-23 301.11 302.08 300.76 302.08 0.0M
2025-01-22 300.62 302.20 300.62 302.20 0.0M
2025-01-21 297.69 299.02 297.69 299.02 0.0M
2025-01-20 297.45 298.51 296.55 298.51 0.0M
2025-01-17 294.84 297.73 294.84 297.73 0.0M
2025-01-16 296.14 296.14 294.85 295.03 0.0M
2025-01-15 289.71 294.29 289.71 293.44 0.0M
2025-01-14 290.38 291.04 288.82 288.82 0.0M
2025-01-13 287.42 287.96 286.13 287.30 0.0M
2025-01-10 292.50 292.97 288.33 288.34 0.0M
2025-01-09 292.01 293.10 292.01 293.10 0.0M
2025-01-08 293.40 293.40 292.10 293.06 0.0M
2025-01-07 296.20 297.05 293.74 294.44 0.0M
2025-01-06 295.01 298.41 295.01 298.41 0.0M
2025-01-03 291.83 293.84 291.44 293.84 0.0M
2025-01-02 293.85 294.66 291.81 292.74 0.0M