L&G Artificial Intelligence UCITS ETF (AIAG)

AIAG
🏛️ 德国 →
23.87
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
2022-12-30 10.80 10.82 10.73 10.73 0.0M
2022-12-29 10.62 10.88 10.61 10.88 0.0M
2022-12-28 10.72 10.72 10.57 10.57 0.0M
2022-12-27 10.96 10.96 10.66 10.73 0.0M
2022-12-23 10.94 10.96 10.75 10.82 0.0M
2022-12-22 11.21 11.21 10.86 10.86 0.0M
2022-12-21 11.06 11.24 11.02 11.24 0.0M
2022-12-20 11.03 11.04 10.88 10.99 0.0M
2022-12-19 11.27 11.32 11.06 11.06 0.0M
2022-12-16 11.32 11.32 11.17 11.23 0.0M
2022-12-15 11.67 11.67 11.36 11.38 0.0M
2022-12-14 11.89 11.94 11.80 11.90 0.0M
2022-12-13 11.77 12.19 11.77 11.96 0.0M
2022-12-12 11.53 11.65 11.50 11.65 0.0M
2022-12-09 11.65 11.69 11.55 11.65 0.0M
2022-12-08 11.46 11.59 11.35 11.55 0.0M
2022-12-07 11.46 11.47 11.26 11.32 0.0M
2022-12-06 11.67 11.67 11.36 11.43 0.0M
2022-12-05 11.85 11.89 11.67 11.68 0.0M
2022-12-02 11.92 11.94 11.74 11.85 0.0M
2022-12-01 11.81 11.95 11.73 11.87 0.0M
2022-11-30 11.33 11.41 11.29 11.41 0.0M
2022-11-29 11.44 11.47 11.33 11.33 0.0M
2022-11-28 11.42 11.42 11.28 11.40 0.0M
2022-11-25 11.59 11.59 11.46 11.47 0.0M
2022-11-24 11.56 11.65 11.56 11.60 0.0M
2022-11-23 11.42 11.58 11.42 11.56 0.0M
2022-11-22 11.43 11.48 11.30 11.41 0.0M
2022-11-21 11.55 11.56 11.46 11.46 0.0M
2022-11-18 11.63 11.74 11.48 11.51 0.0M
2022-11-17 11.77 11.79 11.50 11.57 0.0M
2022-11-16 12.10 12.10 11.67 11.74 0.0M
2022-11-15 11.83 12.15 11.83 12.15 0.0M
2022-11-14 11.80 11.87 11.74 11.79 0.0M
2022-11-11 11.70 11.81 11.61 11.74 0.0M
2022-11-10 10.77 11.53 10.77 11.53 0.0M
2022-11-09 11.01 11.01 10.75 10.77 0.0M
2022-11-08 10.86 11.12 10.75 11.12 0.0M
2022-11-07 10.86 11.00 10.80 10.85 0.0M
2022-11-04 11.20 11.32 10.80 10.84 0.0M
2022-11-03 11.32 11.38 11.13 11.35 0.0M
2022-11-02 11.71 11.76 11.41 11.41 0.0M
2022-11-01 11.94 11.94 11.70 11.70 0.0M
2022-10-31 11.75 11.87 11.70 11.87 0.0M
2022-10-28 11.49 11.70 11.48 11.59 0.0M
2022-10-27 11.56 11.69 11.46 11.69 0.0M
2022-10-26 11.55 11.74 11.42 11.71 0.0M
2022-10-25 11.38 11.59 11.32 11.59 0.0M
2022-10-24 11.47 11.49 11.10 11.24 0.0M
2022-10-21 11.35 11.35 11.15 11.27 0.0M
2022-10-20 11.12 11.49 11.09 11.48 0.0M
2022-10-19 11.37 11.39 11.19 11.26 0.0M
2022-10-18 11.20 11.48 11.20 11.23 0.0M
2022-10-17 10.95 11.19 10.89 11.16 0.0M
2022-10-14 11.17 11.31 10.91 10.91 0.0M
2022-10-13 11.00 11.09 10.60 10.97 0.0M
2022-10-12 11.19 11.25 10.97 11.02 0.0M
2022-10-11 11.22 11.28 10.99 11.21 0.0M
2022-10-10 11.59 11.70 11.35 11.40 0.0M
2022-10-07 12.11 12.19 11.75 11.75 0.0M
2022-10-06 12.10 12.30 12.00 12.20 0.0M
2022-10-05 11.91 11.96 11.86 11.90 0.0M
2022-10-04 11.75 12.01 11.75 11.97 0.0M
2022-10-03 11.37 11.55 11.26 11.49 0.0M
2022-09-30 11.43 11.70 11.43 11.66 0.0M
2022-09-29 11.83 11.83 11.47 11.48 0.0M
2022-09-28 11.73 11.86 11.58 11.83 0.0M
2022-09-27 11.87 11.87 11.73 11.73 0.0M
2022-09-26 11.59 11.81 11.56 11.71 0.0M
2022-09-23 11.62 11.65 11.47 11.56 0.0M
2022-09-22 12.01 12.01 11.69 11.69 0.0M
2022-09-21 12.04 12.20 12.04 12.20 0.0M
2022-09-20 12.15 12.22 12.02 12.09 0.0M
2022-09-19 12.07 12.07 11.94 11.97 0.0M
2022-09-16 12.24 12.27 12.03 12.03 0.0M
2022-09-15 12.56 12.58 12.32 12.40 0.0M
2022-09-14 12.49 12.49 12.37 12.40 0.0M
2022-09-13 12.93 12.93 12.44 12.47 0.0M
2022-09-12 12.82 12.84 12.75 12.81 0.0M
2022-09-09 12.55 12.77 12.51 12.77 0.0M
2022-09-08 12.44 12.53 12.25 12.53 0.0M
2022-09-07 12.23 12.32 12.20 12.25 0.0M
2022-09-06 12.39 12.40 12.12 12.29 0.0M
2022-09-05 12.36 12.36 12.26 12.34 0.0M
2022-09-02 12.31 12.48 12.25 12.43 0.0M
2022-09-01 12.41 12.46 12.16 12.16 0.0M
2022-08-31 12.82 12.94 12.60 12.63 0.0M
2022-08-30 12.88 12.99 12.64 12.65 0.0M
2022-08-29 12.95 12.97 12.82 12.88 0.0M
2022-08-26 13.38 13.60 13.13 13.14 0.0M
2022-08-25 13.55 13.55 13.33 13.42 0.0M
2022-08-24 13.13 13.34 13.02 13.34 0.0M
2022-08-23 13.15 13.24 13.00 13.15 0.0M
2022-08-22 13.28 13.33 13.07 13.14 0.0M
2022-08-19 13.67 13.67 13.34 13.34 0.0M
2022-08-18 13.63 13.74 13.63 13.74 0.0M
2022-08-17 14.00 14.02 13.65 13.65 0.0M
2022-08-16 14.09 14.18 13.80 13.97 0.0M
2022-08-15 13.95 14.09 13.90 14.04 0.0M
2022-08-12 13.63 13.85 13.63 13.85 0.0M
2022-08-11 13.79 13.98 13.68 13.79 0.0M
2022-08-10 13.18 13.57 13.18 13.57 0.0M
2022-08-09 13.62 13.62 13.22 13.24 0.0M
2022-08-08 13.71 13.82 13.61 13.70 0.0M
2022-08-05 13.46 13.63 13.34 13.47 0.0M
2022-08-04 13.33 13.41 13.24 13.24 0.0M
2022-08-03 12.77 13.21 12.77 13.21 0.0M
2022-08-02 12.65 12.70 12.45 12.70 0.0M
2022-08-01 12.73 12.73 12.40 12.62 0.0M
2022-07-29 12.60 12.69 12.49 12.49 0.0M
2022-07-28 12.31 12.52 12.26 12.52 0.0M
2022-07-27 12.08 12.26 12.01 12.22 0.0M
2022-07-26 12.21 12.26 12.00 12.00 0.0M
2022-07-25 12.41 12.43 12.16 12.23 0.0M
2022-07-22 12.68 12.86 12.43 12.43 0.0M
2022-07-21 12.48 12.65 12.46 12.62 0.0M
2022-07-20 12.05 12.48 12.05 12.48 0.0M
2022-07-19 11.79 11.91 11.70 11.91 0.0M
2022-07-18 12.00 12.15 11.90 11.98 0.0M
2022-07-15 11.72 11.78 11.60 11.77 0.0M
2022-07-14 11.75 11.78 11.53 11.53 0.0M
2022-07-13 11.85 11.85 11.50 11.73 0.0M
2022-07-12 11.90 12.00 11.74 11.85 0.0M
2022-07-11 12.11 12.27 11.91 12.01 0.0M
2022-07-08 12.22 12.34 12.05 12.28 0.0M
2022-07-07 11.95 12.20 11.94 12.17 0.0M
2022-07-06 11.78 11.92 11.75 11.79 0.0M
2022-07-05 11.36 11.48 11.23 11.48 0.0M
2022-07-04 11.30 11.30 11.20 11.24 0.0M
2022-07-01 10.93 11.32 10.93 11.26 0.0M
2022-06-30 11.18 11.21 11.00 11.10 0.0M
2022-06-29 11.38 11.42 11.22 11.36 0.0M
2022-06-28 11.84 11.90 11.58 11.58 0.0M
2022-06-27 12.04 12.11 11.79 11.83 0.0M
2022-06-24 11.71 11.91 11.70 11.80 0.0M
2022-06-23 11.07 11.43 11.07 11.39 0.0M
2022-06-22 10.90 11.18 10.82 11.18 0.0M
2022-06-21 11.06 11.20 11.04 11.16 0.0M
2022-06-20 10.91 11.00 10.91 10.99 0.0M
2022-06-17 10.70 10.82 10.70 10.82 0.0M
2022-06-16 11.17 11.17 10.63 10.66 0.0M
2022-06-15 11.00 11.21 10.94 11.21 0.0M
2022-06-14 11.14 11.19 10.83 10.99 0.0M
2022-06-13 11.25 11.25 10.91 10.93 0.1M
2022-06-10 11.90 11.96 11.45 11.45 0.0M
2022-06-09 12.15 12.31 12.00 12.07 0.0M
2022-06-08 12.20 12.28 12.13 12.26 0.0M
2022-06-07 11.90 12.15 11.87 12.07 0.0M
2022-06-06 12.13 12.23 12.06 12.06 0.0M
2022-06-03 12.20 12.22 11.94 11.94 0.0M
2022-06-02 11.82 12.14 11.78 12.11 0.0M
2022-06-01 11.90 12.26 11.83 11.83 0.0M
2022-05-31 12.12 12.12 11.90 11.90 0.0M
2022-05-30 12.19 12.22 12.09 12.14 0.0M
2022-05-27 11.60 11.92 11.53 11.92 0.0M
2022-05-26 11.25 11.53 11.25 11.53 0.0M
2022-05-25 11.13 11.23 10.97 11.13 0.0M
2022-05-24 11.24 11.33 10.92 10.97 0.0M
2022-05-23 11.66 11.69 11.28 11.47 0.0M
2022-05-20 11.69 11.78 11.49 11.49 0.0M
2022-05-19 11.37 11.60 11.16 11.60 0.0M
2022-05-18 11.83 11.83 11.52 11.52 0.0M
2022-05-17 11.79 11.92 11.56 11.74 0.0M
2022-05-16 11.97 11.97 11.68 11.68 0.0M
2022-05-13 11.51 11.98 11.50 11.93 0.0M
2022-05-12 10.97 11.43 10.86 11.36 0.0M
2022-05-11 11.47 11.61 11.14 11.32 0.0M
2022-05-10 11.50 11.54 11.16 11.16 0.0M
2022-05-09 12.18 12.18 11.44 11.44 0.0M
2022-05-06 12.54 12.55 11.98 12.26 0.0M
2022-05-05 13.26 13.26 12.63 12.63 0.0M
2022-05-04 13.05 13.05 12.64 12.64 0.0M
2022-05-03 13.17 13.20 12.94 13.01 0.0M
2022-05-02 12.92 13.02 12.75 12.96 0.0M
2022-04-29 13.29 13.38 13.20 13.22 0.0M
2022-04-28 12.99 13.15 12.87 12.91 0.0M
2022-04-27 12.83 13.09 12.76 12.90 0.0M
2022-04-26 13.23 13.23 12.74 12.77 0.1M
2022-04-25 12.77 13.04 12.69 13.04 0.0M
2022-04-22 13.14 13.14 13.05 13.06 0.0M
2022-04-21 13.54 13.64 13.34 13.34 0.0M
2022-04-20 13.90 14.02 13.64 13.64 0.0M
2022-04-19 13.76 13.97 13.54 13.97 0.0M
2022-04-14 14.10 14.10 13.92 13.92 0.0M
2022-04-13 13.99 14.09 13.82 14.09 0.0M
2022-04-12 13.87 14.25 13.80 14.11 0.0M
2022-04-11 13.93 13.93 13.70 13.87 0.0M
2022-04-08 14.34 14.40 14.11 14.11 0.0M
2022-04-07 14.29 14.39 14.16 14.16 0.0M
2022-04-06 14.76 14.80 14.19 14.19 0.0M
2022-04-05 15.19 15.27 14.83 14.86 0.0M
2022-04-04 14.83 15.13 14.78 15.13 0.0M
2022-04-01 14.69 14.82 14.65 14.75 0.0M
2022-03-31 14.87 14.87 14.70 14.76 0.0M
2022-03-30 15.07 15.08 14.92 14.95 0.0M
2022-03-29 14.82 15.02 14.81 14.99 0.0M
2022-03-28 14.60 14.79 14.55 14.57 0.0M
2022-03-25 14.72 14.84 14.38 14.42 0.0M
2022-03-24 14.66 14.69 14.40 14.60 0.0M
2022-03-23 14.76 14.83 14.46 14.76 0.0M
2022-03-22 14.44 14.80 14.36 14.71 0.0M
2022-03-21 14.35 14.42 14.12 14.24 0.0M
2022-03-18 13.91 14.38 13.91 14.38 0.0M
2022-03-17 13.75 13.80 13.54 13.76 0.0M
2022-03-16 13.22 13.60 13.22 13.51 0.0M
2022-03-15 12.43 12.82 12.36 12.82 0.0M
2022-03-14 13.13 13.13 12.63 12.63 0.0M
2022-03-11 13.45 13.64 13.21 13.21 0.0M
2022-03-10 13.57 13.57 13.26 13.26 0.0M
2022-03-09 13.35 13.61 13.35 13.56 0.0M
2022-03-08 13.30 13.48 13.11 13.18 0.0M
2022-03-07 13.62 13.86 13.46 13.58 0.0M
2022-03-04 13.93 14.20 13.78 13.78 0.0M
2022-03-03 14.41 14.50 14.14 14.18 0.0M
2022-03-02 14.29 14.46 14.21 14.31 0.0M
2022-03-01 14.36 14.40 14.22 14.31 0.0M
2022-02-28 14.07 14.33 13.94 14.32 0.0M
2022-02-25 13.77 14.08 13.76 14.01 0.0M
2022-02-24 12.89 13.46 12.74 13.40 0.0M
2022-02-23 13.68 13.82 13.50 13.53 0.0M
2022-02-22 13.53 13.85 13.49 13.65 0.0M
2022-02-21 13.88 13.88 13.62 13.62 0.0M
2022-02-18 14.23 14.30 13.84 13.88 0.0M
2022-02-17 14.72 14.72 14.40 14.44 0.0M
2022-02-16 14.84 15.05 14.56 14.57 0.0M
2022-02-15 14.56 14.79 14.56 14.75 0.0M
2022-02-14 14.45 14.65 14.22 14.65 0.0M
2022-02-11 14.85 14.99 14.71 14.71 0.0M
2022-02-10 15.09 15.13 14.86 14.96 0.0M
2022-02-09 14.67 14.98 14.67 14.97 0.0M
2022-02-08 14.54 14.60 14.39 14.60 0.0M
2022-02-07 14.52 14.67 14.39 14.51 0.0M
2022-02-04 14.40 14.45 14.01 14.34 0.0M
2022-02-03 14.76 14.77 14.40 14.40 0.0M
2022-02-02 15.23 15.30 14.85 14.85 0.0M
2022-02-01 15.06 15.27 14.88 15.14 0.0M
2022-01-31 14.40 14.89 14.37 14.89 0.0M
2022-01-28 14.07 14.16 13.75 14.12 0.0M
2022-01-27 13.97 14.38 13.97 14.31 0.0M
2022-01-26 14.30 14.54 14.30 14.44 0.0M
2022-01-25 14.38 14.54 14.08 14.08 0.0M
2022-01-24 14.57 14.60 13.78 13.86 0.1M
2022-01-21 14.90 15.00 14.61 14.85 0.0M
2022-01-20 15.13 15.53 15.11 15.45 0.0M
2022-01-19 15.02 15.38 14.99 15.08 0.0M
2022-01-18 15.32 15.44 15.07 15.25 0.0M
2022-01-17 15.41 15.48 15.37 15.45 0.0M
2022-01-14 15.37 15.43 15.00 15.28 0.0M
2022-01-13 15.91 15.97 15.57 15.68 0.0M
2022-01-12 16.09 16.20 15.95 15.95 0.0M
2022-01-11 15.71 15.96 15.69 15.96 0.0M
2022-01-10 15.83 15.83 15.14 15.31 0.0M
2022-01-07 15.95 15.97 15.58 15.73 0.0M
2022-01-06 15.85 15.99 15.60 15.91 0.0M
2022-01-05 16.40 16.50 16.21 16.28 0.0M
2022-01-04 17.00 17.04 16.31 16.42 0.0M
2022-01-03 16.93 16.96 16.67 16.88 0.0M