Amundi US TIPS Gov Inflt-Linked Bond UCITS ETF D (TIUP)

TIUP
🏛️ 德国 →
100.52
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
2021-12-30 107.78 107.89 107.61 107.66 0.0M
2021-12-29 108.03 108.03 106.91 106.98 0.0M
2021-12-28 107.74 108.26 107.58 107.98 0.0M
2021-12-27 107.18 107.64 107.18 107.57 0.0M
2021-12-23 107.42 107.54 107.29 107.29 0.0M
2021-12-22 107.79 107.79 107.29 107.42 0.0M
2021-12-21 107.34 107.53 107.10 107.39 0.0M
2021-12-20 108.05 108.05 107.15 107.31 0.0M
2021-12-17 107.16 107.61 107.01 107.60 0.0M
2021-12-16 107.25 107.30 106.85 107.17 0.0M
2021-12-15 107.34 107.43 107.06 107.25 0.0M
2021-12-14 107.54 107.59 106.95 107.23 0.0M
2021-12-13 107.34 107.70 107.31 107.64 0.0M
2021-12-10 107.38 107.63 107.20 107.25 0.0M
2021-12-09 107.54 107.81 107.54 107.81 0.0M
2021-12-08 108.09 108.21 107.25 107.25 0.0M
2021-12-07 107.74 108.53 107.73 108.44 0.0M
2021-12-06 108.45 108.49 108.15 108.32 0.0M
2021-12-03 108.02 108.25 107.76 108.25 0.0M
2021-12-02 107.42 107.69 107.17 107.68 0.0M
2021-12-01 107.55 107.75 106.81 107.23 0.0M
2021-11-30 107.84 108.39 107.37 108.15 0.0M
2021-11-29 108.30 108.67 108.13 108.57 0.0M
2021-11-26 108.97 108.97 107.59 107.79 0.0M
2021-11-25 108.40 108.46 108.28 108.39 0.0M
2021-11-24 107.93 108.32 107.93 108.28 0.0M
2021-11-23 108.18 108.18 107.39 107.39 0.0M
2021-11-22 108.80 108.86 108.12 108.25 0.0M
2021-11-19 108.19 109.04 108.19 108.58 0.0M
2021-11-18 108.34 108.34 108.07 108.26 0.0M
2021-11-17 108.32 108.32 108.00 108.18 0.0M
2021-11-16 107.90 108.32 107.90 108.28 0.0M
2021-11-15 107.49 107.60 107.30 107.59 0.0M
2021-11-12 107.31 107.62 107.26 107.27 0.0M
2021-11-11 107.17 107.37 107.09 107.18 0.0M
2021-11-10 106.33 107.04 106.32 106.86 0.0M
2021-11-09 105.65 106.36 105.65 106.36 0.0M
2021-11-08 105.38 105.54 105.20 105.52 0.0M
2021-11-05 105.01 105.82 104.95 105.51 0.0M
2021-11-04 104.31 105.19 104.31 105.14 0.0M
2021-11-03 104.38 104.40 104.11 104.18 0.0M
2021-11-02 103.77 104.30 103.77 104.24 0.0M
2021-11-01 104.78 104.79 104.18 104.18 0.0M
2021-10-29 103.60 104.50 103.46 104.50 0.0M
2021-10-28 105.26 105.55 103.80 104.05 0.0M
2021-10-27 104.82 105.27 104.82 105.27 0.0M
2021-10-26 104.43 104.71 104.36 104.71 0.0M
2021-10-25 103.76 104.28 103.57 104.28 0.0M
2021-10-22 103.65 103.87 103.55 103.76 0.0M
2021-10-21 103.45 103.52 103.34 103.51 0.0M
2021-10-20 103.15 103.32 103.09 103.25 0.0M
2021-10-19 103.50 103.50 103.12 103.33 0.0M
2021-10-18 104.15 104.28 103.66 103.94 0.0M
2021-10-15 104.10 104.22 103.98 104.14 0.0M
2021-10-14 103.88 104.36 103.81 104.35 0.0M
2021-10-13 103.96 104.13 103.85 104.08 0.0M
2021-10-12 103.80 104.18 103.68 104.02 0.0M
2021-10-11 103.58 103.64 103.47 103.60 0.0M
2021-10-08 103.71 103.74 103.56 103.59 0.0M
2021-10-07 103.68 103.85 103.46 103.46 0.0M
2021-10-06 103.53 104.18 103.51 104.18 0.0M
2021-10-05 103.40 103.55 103.34 103.39 0.0M
2021-10-04 103.26 103.39 102.96 103.23 0.0M
2021-10-01 103.32 103.40 103.12 103.26 0.0M
2021-09-30 102.90 103.14 102.81 102.91 0.0M
2021-09-29 102.48 102.89 102.44 102.89 0.0M
2021-09-28 102.32 102.41 102.15 102.32 0.0M
2021-09-27 102.24 102.33 102.02 102.33 0.0M
2021-09-24 102.06 102.32 102.05 102.14 0.0M
2021-09-23 102.61 102.78 102.03 102.15 0.0M
2021-09-22 102.66 102.81 102.61 102.68 0.0M
2021-09-21 102.71 102.89 102.61 102.87 0.0M
2021-09-20 102.85 103.17 102.79 102.82 0.0M
2021-09-17 102.66 102.73 102.55 102.68 0.0M
2021-09-16 102.54 102.88 102.54 102.74 0.0M
2021-09-15 102.50 102.57 102.38 102.38 0.0M
2021-09-14 102.33 102.37 102.05 102.33 0.0M
2021-09-13 102.65 102.82 102.51 102.51 0.0M
2021-09-10 102.40 102.55 102.23 102.30 0.0M
2021-09-09 102.12 102.34 101.86 102.21 0.0M
2021-09-08 101.58 102.03 101.52 101.87 0.0M
2021-09-07 101.25 101.37 101.11 101.37 0.0M
2021-09-06 101.35 101.53 101.35 101.48 0.0M
2021-09-03 101.47 101.59 101.13 101.35 0.0M
2021-09-02 101.68 101.79 101.50 101.56 0.1M
2021-09-01 101.88 101.88 101.50 101.57 0.0M
2021-08-31 102.16 102.22 101.90 102.13 0.0M
2021-08-30 102.36 102.70 102.27 102.34 0.0M
2021-08-27 101.94 102.16 101.86 102.13 0.0M
2021-08-26 101.90 102.04 101.78 101.97 0.0M
2021-08-25 102.20 102.21 101.90 101.90 0.0M
2021-08-24 102.00 102.23 102.00 102.18 0.0M
2021-08-23 102.34 102.34 102.06 102.21 0.0M
2021-08-20 102.92 102.92 102.69 102.69 0.0M
2021-08-19 102.85 102.89 102.56 102.56 0.0M
2021-08-18 102.34 102.48 102.30 102.48 0.0M
2021-08-17 102.46 102.58 102.25 102.48 0.0M
2021-08-16 102.22 102.29 102.07 102.15 0.0M
2021-08-13 102.28 102.30 101.80 101.84 0.0M
2021-08-12 102.20 102.20 102.07 102.15 0.0M
2021-08-11 102.10 102.18 101.89 101.96 0.0M
2021-08-10 101.99 102.18 101.96 102.10 0.0M
2021-08-09 101.87 102.05 101.85 101.89 0.0M
2021-08-06 101.54 101.88 101.54 101.77 0.0M
2021-08-05 101.84 101.87 101.33 101.33 0.0M
2021-08-04 101.64 101.95 101.61 101.84 0.0M
2021-08-03 101.56 101.81 101.44 101.70 0.0M
2021-08-02 101.53 101.79 101.37 101.79 0.0M
2021-07-30 101.54 101.68 101.35 101.68 0.0M
2021-07-29 101.76 101.76 101.40 101.47 0.0M
2021-07-28 101.91 101.93 101.61 101.67 0.0M
2021-07-27 101.99 102.23 101.52 101.60 0.0M
2021-07-26 101.88 102.03 101.50 101.60 0.0M
2021-07-23 101.36 101.62 101.23 101.62 0.0M
2021-07-22 100.91 101.09 100.72 101.09 0.0M
2021-07-21 101.36 101.36 100.70 100.76 0.0M
2021-07-20 101.28 101.41 101.03 101.23 0.0M
2021-07-19 100.96 101.43 100.96 101.33 0.0M
2021-07-16 100.84 101.04 100.84 100.85 0.0M
2021-07-15 100.64 100.67 100.39 100.59 0.0M
2021-07-14 100.52 100.60 100.40 100.41 0.0M
2021-07-13 99.84 100.54 99.84 100.45 0.0M
2021-07-12 99.51 99.81 99.49 99.70 0.0M
2021-07-09 99.76 99.76 99.25 99.42 0.0M
2021-07-08 100.56 100.56 99.62 99.70 0.0M
2021-07-07 100.03 100.54 100.00 100.24 0.0M
2021-07-06 99.66 100.62 99.62 100.56 0.0M
2021-07-05 99.84 100.02 99.78 99.86 0.0M
2021-07-02 100.03 100.15 99.89 99.89 0.0M
2021-07-01 99.43 99.62 99.34 99.54 0.0M
2021-06-30 99.07 99.67 99.01 99.67 0.0M
2021-06-29 98.88 99.01 98.86 98.92 0.0M
2021-06-28 98.52 98.89 98.52 98.86 0.0M
2021-06-25 98.43 98.46 98.24 98.31 0.0M
2021-06-24 98.47 98.68 98.42 98.61 0.0M
2021-06-23 98.61 98.63 98.27 98.37 0.0M
2021-06-22 98.28 98.61 98.17 98.55 0.0M
2021-06-21 99.06 99.06 98.26 98.26 0.0M
2021-06-18 98.60 98.75 98.50 98.75 0.0M
2021-06-17 97.54 98.05 97.54 98.01 0.0M
2021-06-16 97.17 97.41 97.17 97.41 0.0M
2021-06-15 97.05 97.11 97.00 97.04 0.0M
2021-06-14 97.30 97.33 96.93 96.93 0.0M
2021-06-11 96.89 97.40 96.89 97.40 0.0M
2021-06-10 96.50 96.70 96.28 96.70 0.0M
2021-06-09 96.42 96.50 96.28 96.39 0.0M
2021-06-08 96.44 96.49 96.20 96.32 0.0M
2021-06-07 96.64 96.64 96.29 96.29 0.0M
2021-06-04 96.51 96.53 96.22 96.38 0.0M
2021-06-03 96.24 96.58 96.15 96.58 0.0M
2021-06-02 96.10 96.49 96.06 96.06 0.0M
2021-06-01 95.73 95.87 95.55 95.67 0.0M
2021-05-31 95.92 96.04 95.85 95.85 0.0M
2021-05-28 95.95 96.40 95.89 95.97 0.0M
2021-05-27 95.98 95.98 95.69 95.80 0.0M
2021-05-26 95.73 96.08 95.73 96.08 0.0M
2021-05-25 95.52 95.79 95.50 95.75 0.0M
2021-05-21 95.12 95.48 95.12 95.48 0.0M
2021-05-20 95.60 95.60 95.30 95.37 0.0M
2021-05-19 95.59 95.86 95.59 95.77 0.0M
2021-05-18 96.13 96.13 95.88 95.98 0.0M
2021-05-17 96.59 96.59 96.24 96.41 0.0M
2021-05-14 96.43 96.55 96.25 96.42 0.0M
2021-05-13 96.54 96.76 96.52 96.62 0.0M
2021-05-12 96.42 96.79 96.37 96.79 0.0M
2021-05-11 96.43 96.47 95.86 95.93 0.0M
2021-05-10 96.17 96.53 96.10 96.47 0.0M
2021-05-07 96.90 96.90 96.31 96.31 0.0M
2021-05-06 97.30 97.30 96.96 96.96 0.0M
2021-05-05 97.05 97.27 96.84 97.26 0.0M
2021-05-04 96.52 97.02 96.52 96.89 0.0M
2021-05-03 96.24 96.55 96.04 96.20 0.0M
2021-04-30 95.73 96.27 95.73 96.27 0.0M
2021-04-29 95.65 95.65 95.50 95.61 0.0M
2021-04-28 95.84 95.84 95.68 95.70 0.0M
2021-04-27 95.74 95.86 95.63 95.68 0.0M
2021-04-26 95.41 95.76 95.31 95.73 0.0M
2021-04-23 95.89 95.91 95.65 95.69 0.0M
2021-04-22 95.82 96.15 95.71 95.94 0.0M
2021-04-21 95.88 96.04 95.74 95.74 0.0M
2021-04-20 95.21 95.70 95.21 95.70 0.0M
2021-04-19 96.43 96.43 95.76 95.76 0.0M
2021-04-16 96.22 96.38 96.13 96.20 0.0M
2021-04-15 95.82 96.37 95.80 96.37 0.0M
2021-04-14 95.79 95.97 95.66 95.73 0.0M
2021-04-13 96.03 96.18 95.88 95.98 0.0M
2021-04-12 96.25 96.33 95.83 95.90 0.0M
2021-04-09 96.05 96.24 96.00 96.15 0.0M
2021-04-08 96.19 96.42 96.12 96.15 0.0M
2021-04-07 96.31 96.37 96.02 96.23 0.0M
2021-04-06 96.81 96.81 96.41 96.57 0.0M
2021-04-01 97.41 97.44 97.08 97.08 0.0M
2021-03-31 97.28 97.37 97.24 97.37 0.0M
2021-03-30 97.20 97.38 96.99 97.28 0.0M
2021-03-29 97.44 97.59 97.14 97.14 0.1M
2021-03-26 97.20 97.44 97.08 97.24 0.0M
2021-03-25 97.08 97.36 97.06 97.36 0.0M
2021-03-24 96.95 96.98 96.73 96.75 0.0M
2021-03-23 96.05 96.43 95.98 96.43 0.0M
2021-03-22 95.88 95.88 95.32 95.52 0.0M
2021-03-19 95.31 95.63 95.17 95.27 0.0M
2021-03-18 95.06 95.26 94.99 95.08 0.0M
2021-03-17 96.09 96.09 95.60 95.67 0.0M
2021-03-16 95.66 96.10 95.46 96.00 0.0M
2021-03-15 95.29 95.47 95.26 95.42 0.0M
2021-03-12 95.54 95.86 95.13 95.13 0.0M
2021-03-11 95.99 95.99 95.63 95.66 0.0M
2021-03-10 95.83 96.02 95.73 96.02 0.0M
2021-03-09 95.77 95.80 95.49 95.65 0.0M
2021-03-08 95.69 95.94 95.69 95.83 0.0M
2021-03-05 95.16 95.56 95.12 95.52 0.0M
2021-03-04 94.89 95.03 94.86 94.86 0.0M
2021-03-03 94.67 94.81 94.46 94.56 0.0M
2021-03-02 95.12 95.12 94.61 94.65 0.0M
2021-03-01 94.48 95.04 94.48 94.65 0.0M
2021-02-26 93.22 93.61 93.15 93.47 0.0M
2021-02-25 93.51 93.54 92.81 92.93 0.0M
2021-02-24 94.31 94.37 93.98 94.37 0.0M
2021-02-23 94.00 94.60 94.00 94.21 0.0M
2021-02-22 94.40 94.40 94.18 94.20 0.0M
2021-02-19 94.98 94.98 94.42 94.42 0.0M
2021-02-18 95.95 95.95 95.46 95.49 0.0M
2021-02-17 95.76 96.09 95.76 96.08 0.0M
2021-02-16 95.68 95.85 95.20 95.55 0.0M
2021-02-15 95.70 95.73 95.58 95.67 0.0M
2021-02-12 96.13 96.32 95.95 95.95 0.0M
2021-02-11 96.18 96.52 95.96 95.96 0.0M
2021-02-10 96.02 96.15 96.02 96.03 0.0M
2021-02-09 96.37 96.50 96.26 96.33 0.0M
2021-02-08 96.58 96.83 96.40 96.77 0.0M
2021-02-05 97.30 97.30 96.61 96.61 0.0M
2021-02-04 97.00 97.29 97.00 97.21 0.0M
2021-02-03 96.85 96.98 96.75 96.94 0.0M
2021-02-02 96.33 96.75 96.33 96.74 0.0M
2021-02-01 96.09 96.51 96.01 96.44 0.0M
2021-01-29 96.49 96.49 96.01 96.15 0.0M
2021-01-28 96.33 96.38 96.13 96.13 0.0M
2021-01-27 95.95 96.67 95.93 96.36 0.0M
2021-01-26 96.30 96.30 95.75 95.81 0.0M
2021-01-25 95.52 96.28 95.52 96.23 0.0M
2021-01-22 95.87 95.87 95.68 95.68 0.0M
2021-01-21 95.87 95.97 95.69 95.79 0.0M
2021-01-20 95.62 96.05 95.62 95.90 0.0M
2021-01-19 95.82 95.82 95.44 95.73 0.0M
2021-01-18 96.07 96.16 95.92 95.92 0.0M
2021-01-15 95.33 95.85 95.26 95.73 0.0M
2021-01-14 95.20 95.49 95.01 95.26 0.0M
2021-01-13 94.78 95.04 94.59 94.92 0.0M
2021-01-12 94.76 94.87 94.60 94.69 0.0M
2021-01-11 94.67 95.03 94.57 94.57 0.0M
2021-01-08 94.79 94.80 94.33 94.33 0.0M
2021-01-07 94.11 94.67 94.11 94.38 0.0M
2021-01-06 94.07 94.46 93.94 94.35 0.0M
2021-01-05 94.92 94.92 94.71 94.71 0.0M
2021-01-04 94.80 94.83 94.38 94.75 0.0M