Amundi STOXX Europe 600 Basic Resource UCITS ETF A (BRES)

BRES
🏛️ 德国 →
91.10
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 90.88 91.10 90.03 91.10 0.0M
2025-09-25 90.91 91.63 90.37 90.70 0.0M
2025-09-24 88.05 90.18 88.04 90.05 0.0M
2025-09-23 87.79 88.86 87.79 88.49 0.0M
2025-09-22 87.42 87.98 87.42 87.91 0.0M
2025-09-19 86.80 87.02 86.43 86.75 0.0M
2025-09-18 86.43 87.43 86.15 86.25 0.0M
2025-09-17 87.39 87.39 86.77 86.77 0.0M
2025-09-16 88.26 88.91 87.82 87.82 0.0M
2025-09-15 87.48 87.63 86.77 87.55 0.0M
2025-09-12 87.73 87.81 86.98 86.98 0.0M
2025-09-11 85.89 86.53 85.85 86.53 0.0M
2025-09-10 85.75 86.81 85.75 86.37 0.0M
2025-09-09 85.77 87.40 85.77 86.36 0.0M
2025-09-08 85.42 85.42 85.06 85.25 0.0M
2025-09-05 85.03 85.03 84.94 85.01 0.0M
2025-09-04 84.46 84.79 83.97 83.97 0.0M
2025-09-03 83.41 85.13 83.41 84.38 0.0M
2025-09-02 84.32 84.41 83.00 83.01 0.0M
2025-09-01 84.67 84.67 84.25 84.62 0.0M
2025-08-29 85.04 85.04 84.50 84.64 0.0M
2025-08-28 85.09 85.39 85.04 85.05 0.0M
2025-08-27 85.10 85.20 84.26 84.26 0.0M
2025-08-26 85.07 85.07 84.60 84.60 0.0M
2025-08-25 84.98 85.24 84.71 84.71 0.0M
2025-08-22 83.67 84.80 83.59 84.80 0.0M
2025-08-21 83.11 83.41 82.94 83.41 0.0M
2025-08-20 82.88 83.23 82.87 83.07 0.0M
2025-08-19 82.59 83.85 82.59 83.35 0.0M
2025-08-18 83.27 83.27 82.22 82.23 0.0M
2025-08-15 84.15 84.36 83.55 83.55 0.0M
2025-08-14 83.10 83.46 82.80 82.88 0.0M
2025-08-13 83.43 83.71 83.29 83.49 0.0M
2025-08-12 83.28 83.41 82.96 83.36 0.0M
2025-08-11 83.03 83.08 82.45 82.49 0.0M
2025-08-08 81.92 82.61 81.83 82.61 0.0M
2025-08-07 80.09 81.42 79.87 81.20 0.0M
2025-08-06 79.50 80.43 79.45 79.93 0.0M
2025-08-05 79.76 80.13 79.60 79.88 0.0M
2025-08-04 79.55 79.55 79.01 79.22 0.0M
2025-08-01 80.25 80.40 78.98 79.17 0.0M
2025-07-31 79.74 80.84 79.74 80.56 0.0M
2025-07-30 82.30 83.22 82.12 82.69 0.0M
2025-07-29 83.79 83.79 82.88 82.95 0.0M
2025-07-28 83.88 83.88 82.73 83.71 0.0M
2025-07-25 83.94 84.13 83.43 83.97 0.0M
2025-07-24 85.15 85.19 84.29 84.32 0.0M
2025-07-23 84.47 85.64 84.34 85.11 0.0M
2025-07-22 83.83 84.34 83.39 84.34 0.0M
2025-07-21 82.71 83.75 82.71 83.23 0.0M
2025-07-18 81.26 81.71 80.84 80.84 0.0M
2025-07-17 81.31 81.46 80.66 80.66 0.0M
2025-07-16 81.02 81.19 80.38 80.39 0.0M
2025-07-15 81.70 81.98 80.84 80.84 0.0M
2025-07-14 82.35 82.76 81.39 81.43 0.0M
2025-07-11 82.33 82.46 81.81 82.33 0.0M
2025-07-10 82.01 83.28 82.01 82.75 0.0M
2025-07-09 80.33 80.39 79.78 80.14 0.0M
2025-07-08 80.08 80.73 80.02 80.73 0.0M
2025-07-07 79.33 79.78 79.12 79.75 0.0M
2025-07-04 80.01 80.01 79.65 79.71 0.0M
2025-07-03 81.66 82.53 80.71 80.75 0.0M
2025-07-02 79.54 81.47 79.54 81.35 0.0M
2025-07-01 78.73 78.73 78.22 78.69 0.0M
2025-06-30 79.14 79.14 78.27 78.41 0.0M
2025-06-27 79.99 80.00 78.69 79.38 0.0M
2025-06-26 77.01 79.11 76.94 79.11 0.0M
2025-06-25 77.53 77.53 76.07 76.07 0.0M
2025-06-24 78.51 78.51 77.11 77.11 0.0M
2025-06-23 76.35 76.83 76.34 76.83 0.0M
2025-06-20 77.12 77.60 76.87 77.09 0.0M
2025-06-19 77.49 77.49 76.78 76.78 0.0M
2025-06-18 78.16 78.16 77.60 77.89 0.0M
2025-06-17 78.76 78.76 78.12 78.12 0.0M
2025-06-16 79.46 79.46 79.07 79.12 0.0M
2025-06-13 78.13 78.61 77.88 78.61 0.0M
2025-06-12 79.09 79.09 78.36 79.00 0.0M
2025-06-11 81.42 81.63 80.03 80.03 0.0M
2025-06-10 80.51 80.93 80.51 80.93 0.0M
2025-06-09 81.16 81.16 80.55 80.80 0.0M
2025-06-06 81.50 81.63 80.72 80.80 0.0M
2025-06-05 81.38 82.13 81.38 81.95 0.0M
2025-06-04 80.44 81.09 80.44 80.78 0.0M
2025-06-03 79.70 79.98 78.66 79.98 0.0M
2025-06-02 81.14 82.02 80.04 80.48 0.0M
2025-05-30 79.99 81.04 79.99 80.50 0.0M
2025-05-29 81.31 81.86 80.71 80.77 0.0M
2025-05-28 81.13 81.16 80.51 80.51 0.0M
2025-05-27 81.14 81.50 81.14 81.50 0.0M
2025-05-26 81.95 82.06 81.66 81.94 0.0M
2025-05-23 80.73 81.71 80.51 80.85 0.0M
2025-05-22 81.51 81.51 80.59 80.59 0.0M
2025-05-21 81.24 81.47 80.83 81.41 0.0M
2025-05-20 80.50 81.63 80.50 81.44 0.0M
2025-05-19 80.43 80.79 79.73 80.58 0.0M
2025-05-16 81.79 81.79 80.91 80.91 0.0M
2025-05-15 81.49 82.06 81.49 81.87 0.0M
2025-05-14 82.90 82.91 82.28 82.28 0.0M
2025-05-13 81.93 83.15 81.93 82.69 0.0M
2025-05-12 81.61 82.67 81.37 81.87 0.0M
2025-05-09 77.40 78.41 77.40 77.85 0.0M
2025-05-08 76.83 77.69 76.44 77.30 0.0M
2025-05-07 76.88 77.70 76.73 77.25 0.0M
2025-05-06 77.10 77.10 75.81 76.91 0.0M
2025-05-05 77.26 77.60 77.02 77.46 0.0M
2025-05-02 77.97 77.97 77.20 77.40 0.0M
2025-04-30 77.19 77.19 75.47 75.89 0.0M
2025-04-29 78.40 78.88 77.89 77.89 0.0M
2025-04-28 77.93 78.09 77.74 77.74 0.0M
2025-04-25 78.83 78.83 77.51 77.76 0.0M
2025-04-24 77.47 78.05 77.17 78.05 0.0M
2025-04-23 76.93 79.02 76.86 77.35 0.0M
2025-04-22 74.13 74.93 73.93 74.93 0.0M
2025-04-17 73.99 74.08 73.26 73.97 0.0M
2025-04-16 72.84 73.74 72.55 73.60 0.0M
2025-04-15 73.89 74.42 73.89 74.14 0.0M
2025-04-14 73.33 73.64 73.20 73.45 0.0M
2025-04-11 71.57 71.64 69.83 71.64 0.0M
2025-04-10 76.39 76.39 70.64 70.64 0.0M
2025-04-09 67.86 69.55 67.39 68.12 0.0M
2025-04-08 70.97 72.45 70.35 70.83 0.0M
2025-04-07 72.12 72.12 66.94 69.92 0.0M
2025-04-04 75.43 75.43 70.80 71.42 0.0M
2025-04-03 78.63 78.63 77.17 77.20 0.0M
2025-04-02 81.61 81.68 81.26 81.49 0.0M
2025-04-01 82.01 82.31 81.50 81.99 0.0M
2025-03-31 81.56 81.56 80.74 81.07 0.0M
2025-03-28 85.56 85.71 83.82 83.82 0.0M
2025-03-27 86.74 86.74 85.59 85.59 0.0M
2025-03-26 88.24 88.24 87.14 87.22 0.0M
2025-03-25 86.96 87.93 86.80 87.80 0.0M
2025-03-24 87.59 87.59 86.79 86.79 0.0M
2025-03-21 87.17 87.17 85.72 85.72 0.0M
2025-03-20 89.02 89.02 87.77 87.90 0.0M
2025-03-19 88.57 89.01 88.43 88.94 0.0M
2025-03-18 89.41 89.43 89.17 89.17 0.0M
2025-03-17 88.61 88.78 88.38 88.74 0.0M
2025-03-14 86.60 88.11 86.60 87.93 0.0M
2025-03-13 85.51 86.42 85.16 86.25 0.0M
2025-03-12 86.98 86.98 85.52 85.77 0.0M
2025-03-11 87.07 88.16 86.10 86.10 0.0M
2025-03-10 89.49 89.49 87.29 87.31 0.0M
2025-03-07 90.26 90.26 88.57 89.13 0.0M
2025-03-06 89.31 91.20 89.20 90.32 0.1M
2025-03-05 87.88 88.87 87.88 88.48 0.0M
2025-03-04 86.64 86.78 85.77 86.16 0.0M
2025-03-03 87.26 88.97 87.26 88.58 0.0M
2025-02-28 85.98 87.28 85.98 87.15 0.0M
2025-02-27 88.23 88.54 87.73 87.73 0.0M
2025-02-26 88.47 89.09 88.15 89.09 0.0M
2025-02-25 88.13 88.54 87.35 87.35 0.0M
2025-02-24 89.54 89.54 88.53 89.01 0.0M
2025-02-21 90.70 90.94 90.23 90.28 0.0M
2025-02-20 89.74 91.31 89.74 90.03 0.0M
2025-02-19 91.30 91.30 89.30 89.52 0.0M
2025-02-18 91.86 91.86 91.62 91.62 0.0M
2025-02-17 91.16 92.10 91.16 91.76 0.0M
2025-02-14 90.63 92.32 90.63 91.03 0.0M
2025-02-13 89.75 90.42 89.66 90.42 0.0M
2025-02-12 88.90 88.98 88.20 88.59 0.0M
2025-02-11 89.29 89.29 88.08 88.43 0.0M
2025-02-10 89.46 90.37 89.46 90.24 0.0M
2025-02-07 89.94 90.24 89.40 89.83 0.0M
2025-02-06 87.88 90.15 87.88 89.97 0.0M
2025-02-05 86.80 86.80 85.99 86.52 0.0M
2025-02-04 86.29 86.64 85.82 86.64 0.0M
2025-02-03 85.06 85.93 84.84 85.93 0.0M
2025-01-31 86.48 86.85 86.48 86.82 0.0M
2025-01-30 85.80 86.87 85.80 86.87 0.0M
2025-01-29 85.56 85.75 85.29 85.75 0.0M
2025-01-28 86.07 86.07 85.39 85.39 0.0M
2025-01-27 86.53 86.60 86.03 86.13 0.0M
2025-01-24 88.64 88.93 88.18 88.22 0.0M
2025-01-23 86.68 87.12 86.50 87.12 0.0M
2025-01-22 87.50 87.67 86.99 87.31 0.0M
2025-01-21 88.12 88.16 87.81 88.06 0.0M
2025-01-20 87.58 88.92 87.58 88.92 0.0M
2025-01-17 87.14 87.85 87.14 87.85 0.0M
2025-01-16 86.70 87.06 85.81 86.17 0.0M
2025-01-15 85.36 86.09 85.30 85.96 0.0M
2025-01-14 86.22 86.56 85.10 85.18 0.0M
2025-01-13 84.32 85.28 84.32 85.19 0.0M
2025-01-10 85.20 85.65 84.29 84.30 0.0M
2025-01-09 83.54 85.56 83.54 85.06 0.0M
2025-01-08 83.84 84.14 82.87 83.88 0.0M
2025-01-07 84.06 85.26 84.01 84.01 0.0M
2025-01-06 83.44 85.18 83.29 84.89 0.0M
2025-01-03 84.46 84.46 83.67 83.67 0.0M
2025-01-02 85.12 85.12 83.97 84.92 0.0M