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

TIUP
🏛️ 德国 →
100.34
最后更新: 2025-10-03
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
2023-12-29 98.83 98.87 98.52 98.71 0.0M
2023-12-28 98.66 98.93 98.48 98.93 0.0M
2023-12-27 99.09 99.09 98.58 98.58 0.0M
2023-12-22 99.40 99.48 99.16 99.16 0.0M
2023-12-21 100.09 100.20 99.69 99.69 0.0M
2023-12-20 99.78 100.07 99.67 99.67 0.0M
2023-12-19 100.10 100.10 99.51 99.62 0.0M
2023-12-18 100.25 100.32 99.99 99.99 0.0M
2023-12-15 99.65 100.28 99.65 100.21 0.0M
2023-12-14 100.07 100.07 99.49 99.83 0.0M
2023-12-13 98.50 99.31 98.50 99.31 0.0M
2023-12-12 99.14 99.38 98.89 99.17 0.0M
2023-12-11 100.17 100.29 100.07 100.08 0.0M
2023-12-08 100.24 100.32 99.86 100.10 0.0M
2023-12-07 100.16 100.46 100.16 100.38 0.0M
2023-12-06 100.25 100.40 100.03 100.24 0.0M
2023-12-05 99.65 100.28 99.56 100.28 0.0M
2023-12-04 99.09 99.48 99.04 99.32 0.0M
2023-12-01 98.64 99.22 98.46 99.22 0.0M
2023-11-30 98.26 98.39 98.00 98.39 0.0M
2023-11-29 97.84 98.10 97.82 97.99 0.0M
2023-11-28 97.61 97.61 97.26 97.35 0.0M
2023-11-27 97.25 97.91 97.10 97.40 0.0M
2023-11-24 97.63 97.63 97.20 97.34 0.0M
2023-11-23 97.89 97.93 97.80 97.80 0.0M
2023-11-22 97.86 98.09 97.74 98.09 0.0M
2023-11-21 97.75 97.79 97.70 97.79 0.0M
2023-11-20 97.56 97.56 97.36 97.36 0.0M
2023-11-17 98.41 98.41 97.83 97.83 0.0M
2023-11-16 98.17 98.17 97.88 98.00 0.0M
2023-11-15 98.10 98.10 97.55 97.61 0.0M
2023-11-14 98.77 98.77 98.20 98.20 0.0M
2023-11-13 98.76 98.93 98.66 98.71 0.0M
2023-11-10 99.38 99.38 98.83 99.20 0.0M
2023-11-09 99.69 99.69 99.27 99.27 0.0M
2023-11-08 99.60 99.63 99.42 99.42 0.0M
2023-11-07 99.17 99.67 99.17 99.48 0.0M
2023-11-06 98.95 99.05 98.73 98.75 0.0M
2023-11-03 99.52 99.52 99.23 99.23 0.0M
2023-11-02 99.52 99.72 99.31 99.60 0.0M
2023-11-01 98.81 99.62 98.81 99.55 0.0M
2023-10-31 98.79 99.10 98.63 99.10 0.0M
2023-10-30 99.33 99.33 98.49 98.49 0.0M
2023-10-27 98.99 99.25 98.70 98.70 0.0M
2023-10-26 98.62 99.09 98.62 99.09 0.0M
2023-10-25 98.68 98.90 98.35 98.35 0.0M
2023-10-24 98.02 98.51 98.02 98.44 0.0M
2023-10-23 98.48 98.48 97.93 98.13 0.0M
2023-10-20 98.75 98.85 98.55 98.55 0.0M
2023-10-19 98.57 98.61 98.35 98.61 0.0M
2023-10-18 98.73 99.10 98.73 98.90 0.0M
2023-10-17 99.43 99.43 98.73 98.73 0.0M
2023-10-16 99.61 100.15 99.39 99.46 0.0M
2023-10-13 99.53 100.32 99.53 100.25 0.0M
2023-10-12 99.20 99.39 99.20 99.39 0.0M
2023-10-11 98.88 99.38 98.85 99.08 0.0M
2023-10-10 98.98 98.98 98.50 98.76 0.0M
2023-10-09 98.72 99.13 98.72 99.10 0.0M
2023-10-06 98.75 98.75 98.05 98.13 0.0M
2023-10-05 99.15 99.24 98.84 98.84 0.0M
2023-10-04 99.02 99.20 98.86 99.05 0.0M
2023-10-03 99.82 99.82 99.26 99.32 0.0M
2023-10-02 99.15 100.58 99.14 99.63 0.0M
2023-09-29 99.65 99.67 99.47 99.67 0.0M
2023-09-28 99.92 99.92 99.30 99.30 0.0M
2023-09-27 99.63 100.06 99.63 99.85 0.0M
2023-09-26 99.62 99.63 99.45 99.47 0.0M
2023-09-25 99.56 99.92 99.50 99.78 0.0M
2023-09-22 99.30 99.65 99.30 99.65 0.0M
2023-09-21 99.73 99.73 99.35 99.35 0.0M
2023-09-20 99.83 99.83 99.69 99.73 0.0M
2023-09-19 100.08 100.08 99.91 100.06 0.0M
2023-09-18 99.98 100.11 99.90 99.90 0.0M
2023-09-15 100.69 100.69 100.00 100.09 0.0M
2023-09-14 99.80 100.42 99.74 100.30 0.0M
2023-09-13 99.61 99.80 99.54 99.80 0.0M
2023-09-12 99.59 99.80 99.59 99.72 0.0M
2023-09-11 99.44 99.60 99.44 99.54 0.0M
2023-09-08 99.93 100.04 99.84 99.95 0.0M
2023-09-07 99.20 99.70 99.20 99.60 0.0M
2023-09-06 99.29 99.46 99.25 99.30 0.0M
2023-09-05 99.04 99.51 99.04 99.42 0.0M
2023-09-04 98.85 98.88 98.68 98.88 0.0M
2023-09-01 98.91 99.06 98.62 99.06 0.0M
2023-08-31 98.35 98.86 98.30 98.86 0.0M
2023-08-30 98.65 98.65 98.07 98.15 0.0M
2023-08-29 98.83 98.83 98.75 98.75 0.0M
2023-08-28 98.91 98.93 98.75 98.82 0.0M
2023-08-25 98.99 98.99 98.68 98.92 0.0M
2023-08-24 98.75 99.00 98.69 98.83 0.0M
2023-08-23 97.90 98.58 97.90 98.52 0.0M
2023-08-22 97.14 97.82 97.14 97.82 0.0M
2023-08-21 97.51 97.51 97.18 97.18 0.0M
2023-08-18 98.04 98.04 97.90 97.94 0.0M
2023-08-17 97.27 97.67 97.27 97.67 0.0M
2023-08-16 97.72 97.72 97.68 97.68 0.0M
2023-08-15 97.72 97.80 97.52 97.75 0.0M
2023-08-14 97.83 98.20 97.83 98.01 0.0M
2023-08-11 97.59 97.73 97.58 97.73 0.0M
2023-08-10 97.93 97.93 97.65 97.76 0.0M
2023-08-09 98.24 98.24 97.98 98.12 0.0M
2023-08-08 98.45 98.77 98.45 98.53 0.0M
2023-08-07 97.56 97.88 97.56 97.85 0.0M
2023-08-04 97.54 97.60 97.31 97.34 0.0M
2023-08-03 97.97 97.97 97.49 97.49 0.0M
2023-08-02 98.20 98.20 97.88 97.88 0.0M
2023-08-01 98.64 98.64 97.50 98.24 0.0M
2023-07-31 98.18 98.25 98.05 98.20 0.0M
2023-07-28 98.16 98.31 97.94 97.98 0.0M
2023-07-27 97.93 98.62 97.58 98.45 0.0M
2023-07-26 98.19 98.19 97.97 98.00 0.0M
2023-07-25 98.13 98.61 98.10 98.43 0.0M
2023-07-24 97.60 98.23 97.60 98.20 0.0M
2023-07-21 97.66 97.95 97.57 97.85 0.0M
2023-07-20 96.92 97.30 96.87 97.30 0.0M
2023-07-19 96.85 97.07 96.79 96.82 0.0M
2023-07-18 96.40 96.69 96.40 96.69 0.0M
2023-07-17 96.78 96.78 96.26 96.44 0.0M
2023-07-14 96.86 96.86 96.56 96.56 0.0M
2023-07-13 97.31 97.34 97.05 97.05 0.0M
2023-07-12 97.35 97.35 96.98 97.05 0.0M
2023-07-11 97.53 97.60 97.40 97.46 0.0M
2023-07-10 97.53 97.56 97.46 97.52 0.0M
2023-07-07 98.44 98.44 97.75 97.79 0.0M
2023-07-06 98.98 98.98 98.20 98.20 0.0M
2023-07-05 99.38 99.50 99.20 99.20 0.0M
2023-07-04 99.08 99.40 99.08 99.31 0.0M
2023-07-03 99.33 99.41 99.16 99.16 0.0M
2023-06-30 99.14 99.18 98.91 99.03 0.0M
2023-06-29 99.30 99.30 99.01 99.01 0.0M
2023-06-28 99.05 99.38 99.00 99.38 0.0M
2023-06-27 99.23 99.23 98.90 98.90 0.0M
2023-06-26 99.73 99.88 99.61 99.61 0.0M
2023-06-23 99.20 100.01 99.20 99.85 0.0M
2023-06-22 98.94 98.94 98.70 98.85 0.0M
2023-06-21 99.44 99.44 98.97 98.97 0.0M
2023-06-20 99.14 99.66 98.93 99.61 0.0M
2023-06-19 99.27 99.27 98.83 98.83 0.0M
2023-06-16 99.12 99.26 99.11 99.13 0.0M
2023-06-15 100.00 100.00 99.36 99.36 0.0M
2023-06-14 100.02 100.02 99.65 99.69 0.0M
2023-06-13 100.34 100.34 100.04 100.04 0.0M
2023-06-12 100.85 100.85 100.47 100.49 0.0M
2023-06-09 100.78 100.80 100.39 100.80 0.0M
2023-06-08 100.74 100.74 100.59 100.59 0.0M
2023-06-07 101.59 101.59 100.93 100.96 0.0M
2023-06-06 101.04 101.45 101.04 101.36 0.0M
2023-06-05 101.18 101.35 101.08 101.32 0.0M
2023-06-02 101.03 101.28 101.01 101.11 0.0M
2023-06-01 101.49 101.49 101.22 101.22 0.0M
2023-05-31 101.75 101.87 101.70 101.87 0.0M
2023-05-30 101.41 101.41 101.08 101.22 0.0M
2023-05-29 100.72 101.29 100.63 101.06 0.0M
2023-05-26 100.74 100.84 100.54 100.84 0.0M
2023-05-25 101.03 101.13 100.93 100.93 0.0M
2023-05-24 100.89 101.31 100.89 101.08 0.0M
2023-05-23 100.38 100.74 100.38 100.74 0.0M
2023-05-22 100.77 100.77 100.32 100.33 0.0M
2023-05-19 101.11 101.11 100.49 100.64 0.0M
2023-05-18 100.88 101.09 100.88 101.09 0.0M
2023-05-17 100.58 101.07 100.58 100.83 0.0M
2023-05-16 100.83 100.84 100.50 100.51 0.0M
2023-05-15 100.95 101.00 100.77 100.87 0.0M
2023-05-12 100.73 101.38 100.65 101.38 0.0M
2023-05-11 100.56 100.96 100.56 100.96 0.0M
2023-05-10 99.83 100.23 99.83 99.97 0.0M
2023-05-09 99.80 100.14 99.75 100.11 0.0M
2023-05-08 99.58 99.69 99.40 99.61 0.0M
2023-05-05 99.86 100.22 99.83 99.83 0.0M
2023-05-04 99.61 100.47 99.61 100.44 0.0M
2023-05-03 99.68 99.78 99.12 99.65 0.0M
2023-05-02 99.48 100.01 99.20 100.01 0.0M
2023-04-28 99.82 100.21 99.49 99.62 0.0M
2023-04-27 99.61 99.83 99.61 99.76 0.0M
2023-04-26 100.36 100.36 99.89 99.89 0.0M
2023-04-25 99.81 100.54 99.81 100.52 0.0M
2023-04-24 99.86 99.93 99.50 99.55 0.0M
2023-04-21 100.27 100.27 99.72 99.72 0.0M
2023-04-20 99.80 99.93 99.58 99.88 0.0M
2023-04-19 99.63 99.81 99.55 99.55 0.0M
2023-04-18 99.72 99.72 99.58 99.66 0.0M
2023-04-17 99.95 100.28 99.66 100.19 0.0M
2023-04-14 99.60 99.91 99.60 99.91 0.0M
2023-04-13 100.55 100.55 99.91 99.95 0.0M
2023-04-12 100.89 101.05 100.35 100.48 0.0M
2023-04-11 100.71 101.18 100.71 101.01 0.0M
2023-04-06 101.59 101.89 101.48 101.59 0.0M
2023-04-05 100.75 101.54 100.75 101.45 0.0M
2023-04-04 100.95 100.98 100.72 100.79 0.0M
2023-04-03 101.37 101.66 101.04 101.57 0.0M
2023-03-31 100.18 100.88 100.18 100.88 0.0M
2023-03-30 100.92 100.92 100.31 100.31 0.0M
2023-03-29 100.61 100.71 100.39 100.70 0.0M
2023-03-28 100.59 100.73 100.35 100.56 0.0M
2023-03-27 101.49 101.63 100.97 100.97 0.0M
2023-03-24 101.45 102.70 101.45 102.17 0.0M
2023-03-23 100.20 100.65 100.20 100.65 0.0M
2023-03-22 100.56 100.67 99.96 100.61 0.0M
2023-03-21 100.98 100.98 100.04 100.44 0.0M
2023-03-20 102.15 102.60 100.93 101.05 0.0M
2023-03-17 101.58 102.25 101.58 101.73 0.0M
2023-03-16 102.63 103.18 102.09 102.09 0.0M
2023-03-15 100.37 103.80 100.37 103.75 0.0M
2023-03-14 101.74 101.74 100.92 101.02 0.0M
2023-03-13 100.49 101.91 100.49 101.31 0.0M
2023-03-10 100.98 101.15 100.28 100.49 0.0M
2023-03-09 100.31 100.41 100.19 100.32 0.0M
2023-03-08 100.78 101.01 100.71 100.71 0.0M
2023-03-07 100.49 100.93 99.82 100.93 0.0M
2023-03-06 101.01 101.33 100.65 100.65 0.0M
2023-03-03 100.64 101.04 100.07 101.04 0.0M
2023-03-02 99.84 100.40 99.84 100.38 0.0M
2023-03-01 100.06 100.06 99.57 99.57 0.0M
2023-02-28 100.14 100.28 99.73 100.27 0.0M
2023-02-27 100.65 100.65 100.28 100.41 0.0M
2023-02-24 100.97 100.97 100.56 100.56 0.0M
2023-02-23 100.57 100.83 100.36 100.83 0.0M
2023-02-22 100.19 100.80 100.07 100.67 0.0M
2023-02-21 100.11 100.30 99.96 100.07 0.0M
2023-02-20 99.87 100.12 99.87 100.04 0.0M
2023-02-17 100.14 100.40 100.08 100.21 0.0M
2023-02-16 100.18 100.40 100.11 100.40 0.0M
2023-02-15 100.15 100.37 100.02 100.37 0.0M
2023-02-14 100.24 100.24 99.69 99.69 0.0M
2023-02-13 100.60 100.63 100.25 100.25 0.0M
2023-02-10 100.33 100.83 100.33 100.64 0.0M
2023-02-09 100.91 100.91 100.66 100.76 0.0M
2023-02-08 100.32 100.63 100.32 100.62 0.0M
2023-02-07 100.42 100.80 100.28 100.72 0.0M
2023-02-06 100.00 100.29 99.76 100.22 0.1M
2023-02-03 100.04 100.39 99.66 99.66 0.0M
2023-02-02 99.18 100.04 99.03 100.04 0.0M
2023-02-01 99.51 99.51 99.28 99.30 0.0M
2023-01-31 100.22 100.41 99.55 99.55 0.0M
2023-01-30 100.10 100.10 99.63 99.89 0.0M
2023-01-27 100.11 100.37 99.91 100.22 0.0M
2023-01-26 99.90 100.86 99.86 100.31 0.0M
2023-01-25 99.99 100.29 99.80 99.80 0.0M
2023-01-24 99.53 100.05 99.08 99.92 0.0M
2023-01-23 99.23 99.75 99.23 99.64 0.0M
2023-01-20 100.26 100.56 99.92 99.92 0.0M
2023-01-19 100.22 100.36 99.99 100.17 0.0M
2023-01-18 99.56 100.03 99.25 100.03 0.0M
2023-01-17 99.25 99.74 99.19 99.64 0.0M
2023-01-16 99.49 99.77 99.22 99.32 0.0M
2023-01-13 100.01 100.24 99.87 100.10 0.0M
2023-01-12 100.37 100.45 99.88 99.89 0.0M
2023-01-11 100.15 100.15 99.86 99.99 0.0M
2023-01-10 100.24 100.50 99.93 99.95 0.0M
2023-01-09 100.30 100.45 100.22 100.35 0.0M
2023-01-06 101.10 101.42 101.10 101.12 0.0M
2023-01-05 100.08 101.02 100.08 101.02 0.0M
2023-01-04 100.78 100.81 100.48 100.55 0.0M
2023-01-03 100.17 101.36 100.17 100.98 0.0M
2023-01-02 99.72 101.00 99.36 99.94 0.0M