Amundi STOXX Europe 600 Energy ESG Screened - Dist (OIGS)

OIGS
🏛️ 德国 →
101.98
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
2025-09-26 101.32 101.98 101.14 101.98 0.0M
2025-09-25 100.68 101.00 99.92 101.00 0.0M
2025-09-24 99.41 100.64 99.41 100.58 0.0M
2025-09-23 98.86 99.53 98.86 99.13 0.0M
2025-09-22 97.91 98.36 97.69 98.36 0.0M
2025-09-19 99.06 99.09 97.89 97.89 0.0M
2025-09-18 98.44 98.83 98.44 98.73 0.0M
2025-09-17 98.59 98.59 97.68 97.96 0.0M
2025-09-16 98.86 98.86 98.66 98.81 0.0M
2025-09-15 98.90 99.19 98.37 99.19 0.0M
2025-09-12 98.79 98.79 98.32 98.46 0.0M
2025-09-11 99.78 99.91 98.69 99.01 0.0M
2025-09-10 98.42 99.43 98.20 99.28 0.0M
2025-09-09 97.56 98.62 97.56 98.56 0.0M
2025-09-08 98.00 98.00 97.42 97.69 0.0M
2025-09-05 98.19 98.60 96.69 96.98 0.0M
2025-09-04 97.10 98.28 97.10 98.27 0.0M
2025-09-03 98.53 98.62 97.55 97.55 0.0M
2025-09-02 99.48 99.48 97.84 97.84 0.0M
2025-09-01 99.38 99.38 98.78 99.14 0.0M
2025-08-29 100.00 100.00 99.10 99.10 0.0M
2025-08-28 99.69 99.69 99.21 99.52 0.0M
2025-08-27 100.30 100.52 99.54 99.54 0.0M
2025-08-26 99.92 100.06 99.50 99.88 0.0M
2025-08-25 99.30 100.16 99.30 100.06 0.0M
2025-08-22 99.58 100.58 99.58 100.24 0.0M
2025-08-21 99.13 99.54 99.05 99.54 0.0M
2025-08-20 98.40 98.60 98.38 98.49 0.0M
2025-08-19 98.50 98.96 98.50 98.95 0.0M
2025-08-18 97.96 98.90 97.96 98.84 0.0M
2025-08-15 97.99 98.07 97.27 97.90 0.0M
2025-08-14 97.53 97.53 97.07 97.42 0.0M
2025-08-13 98.54 98.77 97.44 97.44 0.0M
2025-08-12 98.07 98.88 98.07 98.88 0.0M
2025-08-11 96.89 97.42 96.70 97.42 0.0M
2025-08-08 97.16 97.69 97.15 97.15 0.0M
2025-08-07 97.72 98.22 97.31 97.31 0.0M
2025-08-06 97.29 98.15 96.80 98.10 0.0M
2025-08-05 96.93 97.59 96.51 96.78 0.0M
2025-08-04 95.69 95.84 95.56 95.84 0.0M
2025-08-01 96.30 96.30 94.42 95.07 0.0M
2025-07-31 97.39 97.39 96.86 97.04 0.0M
2025-07-30 97.69 97.69 97.18 97.47 0.0M
2025-07-29 97.31 97.66 97.31 97.38 0.0M
2025-07-28 96.63 96.86 96.63 96.86 0.0M
2025-07-25 96.23 96.23 95.47 96.03 0.0M
2025-07-24 97.42 97.42 96.53 96.54 0.0M
2025-07-23 95.89 96.85 95.89 96.85 0.0M
2025-07-22 94.88 95.04 94.56 95.04 0.0M
2025-07-21 95.56 95.56 94.96 95.01 0.0M
2025-07-18 95.10 95.75 95.10 95.37 0.0M
2025-07-17 93.62 94.02 93.26 94.02 0.0M
2025-07-16 93.83 94.31 93.15 93.15 0.0M
2025-07-15 94.26 94.55 93.93 94.11 0.0M
2025-07-14 94.15 94.45 93.99 93.99 0.0M
2025-07-11 93.47 94.58 93.47 94.58 0.0M
2025-07-10 93.59 93.79 93.31 93.42 0.0M
2025-07-09 93.46 93.79 93.34 93.34 0.0M
2025-07-08 92.15 93.07 92.11 92.85 0.0M
2025-07-07 92.05 92.19 92.03 92.19 0.0M
2025-07-04 92.60 92.60 92.41 92.58 0.0M
2025-07-03 92.22 92.84 92.13 92.84 0.0M
2025-07-02 90.91 92.30 90.91 91.88 0.0M
2025-07-01 90.82 90.82 90.16 90.19 0.0M
2025-06-30 91.13 91.15 90.88 90.96 0.0M
2025-06-27 91.20 91.20 90.86 91.13 0.0M
2025-06-26 90.81 91.06 90.40 91.06 0.0M
2025-06-25 90.71 90.71 89.91 90.32 0.0M
2025-06-24 89.12 90.86 89.12 90.42 0.0M
2025-06-23 92.44 92.44 91.68 91.75 0.0M
2025-06-20 91.63 92.33 91.63 91.64 0.0M
2025-06-19 92.48 92.48 92.24 92.35 0.0M
2025-06-18 92.20 92.20 91.54 91.54 0.0M
2025-06-17 91.38 92.69 91.38 92.25 0.0M
2025-06-16 91.88 91.98 91.54 91.54 0.0M
2025-06-13 91.62 91.64 90.65 90.82 0.0M
2025-06-12 90.42 90.51 89.71 90.51 0.0M
2025-06-11 89.24 90.16 89.21 89.69 0.0M
2025-06-10 88.95 89.78 88.95 89.59 0.0M
2025-06-09 88.71 88.71 88.39 88.57 0.0M
2025-06-06 88.77 88.77 88.40 88.71 0.0M
2025-06-05 87.96 88.15 87.96 88.05 0.0M
2025-06-04 88.38 88.93 87.94 87.94 0.0M
2025-06-03 88.10 88.49 87.44 88.49 0.0M
2025-06-02 87.12 87.95 87.12 87.93 0.0M
2025-05-30 86.72 87.20 86.69 86.69 0.0M
2025-05-29 87.42 87.42 86.13 86.36 0.0M
2025-05-28 87.06 87.06 86.72 86.72 0.0M
2025-05-27 85.86 86.59 85.86 86.50 0.0M
2025-05-26 85.58 85.85 85.53 85.85 0.0M
2025-05-23 85.27 85.60 83.55 84.65 0.0M
2025-05-22 84.29 84.70 84.14 84.70 0.0M
2025-05-21 85.47 85.47 84.93 85.13 0.0M
2025-05-20 85.19 85.89 85.19 85.74 0.0M
2025-05-19 84.58 85.02 84.58 85.02 0.0M
2025-05-16 85.21 85.28 84.98 85.28 0.0M
2025-05-15 83.71 84.81 83.71 84.81 0.0M
2025-05-14 85.80 85.80 84.70 84.95 0.0M
2025-05-13 84.69 85.37 84.69 85.37 0.0M
2025-05-12 84.23 84.81 84.23 84.38 0.0M
2025-05-09 81.36 82.48 81.36 82.48 0.0M
2025-05-08 79.57 80.34 79.57 80.34 0.0M
2025-05-07 79.58 79.64 79.02 79.02 0.0M
2025-05-06 80.21 80.34 79.59 80.10 0.0M
2025-05-05 78.97 80.11 78.97 79.80 0.0M
2025-05-02 79.33 79.34 78.57 79.34 0.0M
2025-04-30 77.85 78.03 77.11 77.99 0.0M
2025-04-29 78.05 78.48 77.85 78.48 0.0M
2025-04-28 78.64 78.64 78.32 78.32 0.0M
2025-04-25 78.26 78.26 77.78 78.12 0.0M
2025-04-24 76.74 77.34 76.74 77.34 0.0M
2025-04-23 77.77 78.15 76.42 76.42 0.0M
2025-04-22 75.05 75.97 75.05 75.97 0.0M
2025-04-17 75.45 76.03 75.45 76.03 0.0M
2025-04-16 72.46 74.11 72.46 74.03 0.0M
2025-04-15 73.26 74.01 72.99 73.53 0.0M
2025-04-14 71.56 72.47 71.56 72.32 0.0M
2025-04-11 70.17 70.19 69.85 69.85 0.0M
2025-04-10 75.11 75.11 70.13 70.13 0.0M
2025-04-09 68.98 69.08 67.86 68.25 0.0M
2025-04-08 72.37 73.04 71.41 71.94 0.0M
2025-04-07 68.20 70.95 68.20 70.01 0.0M
2025-04-04 77.96 77.96 73.15 73.43 0.0M
2025-04-03 81.28 81.28 79.00 79.22 0.0M
2025-04-02 84.21 84.21 83.36 83.62 0.0M
2025-04-01 83.78 84.01 83.44 83.95 0.0M
2025-03-31 83.15 83.56 82.60 83.43 0.0M
2025-03-28 85.06 85.06 84.04 84.12 0.0M
2025-03-27 85.46 85.83 85.33 85.83 0.0M
2025-03-26 86.12 86.65 86.02 86.32 0.0M
2025-03-25 85.26 86.09 85.26 85.61 0.0M
2025-03-24 86.73 86.73 85.36 85.36 0.0M
2025-03-21 86.81 86.81 86.08 86.46 0.0M
2025-03-20 86.98 86.98 86.33 86.67 0.0M
2025-03-19 85.62 86.88 85.62 86.88 0.0M
2025-03-18 85.21 86.34 85.21 85.71 0.0M
2025-03-17 83.55 84.69 83.55 84.69 0.0M
2025-03-14 81.78 83.17 81.78 83.17 0.0M
2025-03-13 81.26 81.85 81.26 81.85 0.0M
2025-03-12 81.11 81.68 80.54 81.68 0.0M
2025-03-11 79.81 80.86 79.81 80.00 0.0M
2025-03-10 81.42 81.42 79.90 79.95 0.0M
2025-03-07 81.05 81.05 80.00 80.81 0.0M
2025-03-06 81.27 81.37 81.22 81.22 0.0M
2025-03-05 80.79 81.24 80.20 80.20 0.0M
2025-03-04 81.50 81.50 79.20 79.20 0.0M
2025-03-03 83.61 84.02 82.97 82.97 0.0M
2025-02-28 82.76 83.43 82.76 83.39 0.0M
2025-02-27 83.43 83.75 83.43 83.68 0.0M
2025-02-26 83.17 83.36 83.08 83.36 0.0M
2025-02-25 83.69 83.90 82.33 82.33 0.0M
2025-02-24 83.72 83.94 83.59 83.72 0.0M
2025-02-21 85.15 85.23 84.32 84.32 0.0M
2025-02-20 85.10 85.10 84.76 84.76 0.0M
2025-02-19 86.70 86.70 85.00 85.00 0.0M
2025-02-18 85.67 86.08 85.67 85.98 0.0M
2025-02-17 85.62 85.77 85.57 85.57 0.0M
2025-02-14 85.37 85.56 84.96 85.56 0.0M
2025-02-13 85.19 85.48 85.11 85.45 0.0M
2025-02-12 84.44 85.60 84.43 85.60 0.0M
2025-02-11 84.94 85.05 84.70 84.87 0.0M
2025-02-10 84.42 85.01 84.38 85.01 0.0M
2025-02-07 82.38 83.37 82.38 82.83 0.0M
2025-02-06 82.19 83.04 82.19 82.51 0.0M
2025-02-05 81.45 82.17 81.45 82.17 0.0M
2025-02-04 80.51 81.24 80.35 81.24 0.0M
2025-02-03 80.62 80.97 80.49 80.86 0.0M
2025-01-31 81.73 82.15 81.73 81.73 0.0M
2025-01-30 80.61 81.46 80.61 81.46 0.0M
2025-01-29 79.98 80.25 79.72 80.25 0.0M
2025-01-28 79.36 79.75 79.31 79.54 0.0M
2025-01-27 79.15 79.43 78.70 78.70 0.0M
2025-01-24 82.35 82.35 81.86 81.87 0.0M
2025-01-23 80.99 82.03 80.77 82.03 0.0M
2025-01-22 81.07 81.65 80.81 81.01 0.0M
2025-01-21 79.93 80.49 79.93 80.49 0.0M
2025-01-20 80.76 80.76 80.36 80.45 0.0M
2025-01-17 80.81 81.50 80.81 81.18 0.0M
2025-01-16 81.11 81.11 80.15 80.26 0.0M
2025-01-15 80.54 81.11 80.20 80.85 0.0M
2025-01-14 79.60 79.65 79.60 79.64 0.0M
2025-01-13 80.01 80.20 79.85 80.20 0.0M
2025-01-10 80.11 80.80 79.41 79.41 0.0M
2025-01-09 79.31 80.53 79.31 80.18 0.0M
2025-01-08 80.73 80.73 79.05 79.62 0.0M
2025-01-07 80.53 80.98 80.26 80.98 0.0M
2025-01-06 79.83 80.69 79.83 80.69 0.0M
2025-01-03 78.94 79.54 78.94 79.53 0.0M
2025-01-02 78.26 78.67 77.63 78.67 0.0M