Amundi MSCI World Health Care UCITS ETF EUR Acc (LYXHLTW)

LYXHLTW
🏛️ 프랑스 →
424.56
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 471.22 473.19 470.39 473.19 0.0M
2024-12-30 474.77 475.97 470.06 473.24 0.0M
2024-12-27 476.89 477.37 474.99 476.84 0.0M
2024-12-24 474.01 477.67 474.01 477.56 0.0M
2024-12-23 472.38 475.43 471.05 472.20 0.0M
2024-12-20 471.57 472.52 467.37 472.51 0.0M
2024-12-19 476.64 476.64 470.79 471.72 0.0M
2024-12-18 478.23 480.40 477.84 479.60 0.0M
2024-12-17 475.33 478.45 475.33 477.68 0.0M
2024-12-16 480.51 482.76 479.64 481.39 0.0M
2024-12-13 483.54 483.54 479.11 480.55 0.0M
2024-12-12 485.17 486.73 484.29 485.31 0.0M
2024-12-11 490.18 490.77 486.35 487.22 0.0M
2024-12-10 492.18 493.45 489.90 491.50 0.0M
2024-12-09 490.65 490.90 488.52 490.13 0.0M
2024-12-06 490.46 491.94 490.00 490.32 0.0M
2024-12-05 495.66 496.99 491.71 492.02 0.0M
2024-12-04 497.79 499.21 495.81 498.30 0.0M
2024-12-03 499.34 499.51 497.90 499.50 0.0M
2024-12-02 497.73 499.22 497.48 498.68 0.0M
2024-11-29 494.64 496.59 494.40 496.59 0.0M
2024-11-28 496.29 496.30 493.03 493.03 0.0M
2024-11-27 494.30 495.48 492.20 495.48 0.0M
2024-11-26 492.88 493.75 490.76 493.75 0.0M
2024-11-25 491.79 493.07 490.82 492.36 0.0M
2024-11-22 487.05 493.12 487.05 492.78 0.0M
2024-11-21 483.44 485.25 480.08 485.24 0.0M
2024-11-20 477.38 480.12 477.38 479.55 0.0M
2024-11-19 477.97 477.97 473.72 475.88 0.0M
2024-11-18 477.46 477.89 475.52 477.66 0.0M
2024-11-15 486.36 486.36 478.57 479.72 0.0M
2024-11-14 494.15 496.63 491.79 492.03 0.0M
2024-11-13 493.40 495.76 490.28 495.76 0.0M
2024-11-12 500.04 500.53 495.91 495.91 0.0M
2024-11-11 500.61 502.88 500.61 502.35 0.0M
2024-11-08 494.08 498.68 492.96 498.68 0.0M
2024-11-07 491.50 492.63 489.74 491.24 0.0M
2024-11-06 499.64 505.52 491.60 493.26 0.0M
2024-11-05 486.69 487.21 484.78 485.29 0.0M
2024-11-04 487.98 490.13 487.98 488.07 0.0M
2024-11-01 488.18 492.50 488.10 492.34 0.0M
2024-10-31 489.78 490.95 487.37 489.29 0.0M
2024-10-30 496.13 496.13 486.75 490.79 0.0M
2024-10-29 498.90 499.43 496.69 496.86 0.0M
2024-10-28 499.82 499.82 497.00 497.51 0.0M
2024-10-25 499.15 500.45 498.52 498.90 0.0M
2024-10-24 503.74 505.00 501.93 501.93 0.0M
2024-10-23 505.47 506.36 501.72 501.72 0.0M
2024-10-22 504.90 505.50 502.40 504.15 0.0M
2024-10-21 509.81 510.10 505.94 505.94 0.0M
2024-10-18 508.41 509.99 507.00 507.91 0.0M
2024-10-17 507.62 510.26 507.55 508.94 0.0M
2024-10-16 506.20 508.59 504.95 507.53 0.0M
2024-10-15 513.50 513.75 506.81 508.48 0.0M
2024-10-14 508.00 509.90 507.71 509.90 0.0M
2024-10-11 503.79 506.90 503.10 506.77 0.0M
2024-10-10 505.74 506.58 504.00 504.89 0.0M
2024-10-09 498.36 503.27 498.36 503.27 0.0M
2024-10-08 497.13 499.04 495.60 499.00 0.0M
2024-10-07 498.08 499.50 497.16 498.67 0.0M
2024-10-04 496.31 499.02 495.06 497.15 0.0M
2024-10-03 499.41 499.84 497.00 497.72 0.0M
2024-10-02 499.84 502.87 496.90 500.72 0.0M
2024-10-01 500.30 502.83 499.64 500.98 0.0M
2024-09-30 496.58 497.95 493.74 496.90 0.0M
2024-09-27 498.74 499.48 496.44 499.36 0.0M
2024-09-26 498.75 499.59 496.60 496.60 0.0M
2024-09-25 497.64 500.05 495.35 497.19 0.0M
2024-09-24 501.61 502.10 498.42 500.26 0.0M
2024-09-23 501.56 504.23 501.00 501.72 0.0M
2024-09-20 505.45 505.59 501.55 501.93 0.0M
2024-09-19 506.66 508.67 505.69 505.69 0.0M
2024-09-18 505.93 506.00 504.00 505.15 0.0M
2024-09-17 511.05 511.66 508.00 508.52 0.0M
2024-09-16 509.34 510.60 509.00 509.86 0.0M
2024-09-13 509.23 510.01 509.07 509.91 0.0M
2024-09-12 507.33 511.18 507.00 507.60 0.0M
2024-09-11 508.89 509.70 504.00 507.63 0.0M
2024-09-10 507.56 509.65 506.24 509.62 0.0M
2024-09-09 507.33 509.37 505.57 509.37 0.0M
2024-09-06 505.73 510.01 503.26 504.47 0.0M
2024-09-05 513.21 514.30 505.00 505.08 0.0M
2024-09-04 514.84 515.00 512.96 512.96 0.0M
2024-09-03 518.56 519.50 516.74 518.60 0.0M
2024-09-02 517.69 518.76 516.70 517.61 0.0M
2024-08-30 515.68 517.01 515.22 515.22 0.0M
2024-08-29 512.00 516.80 512.00 516.03 0.0M
2024-08-28 510.08 512.72 509.34 511.72 0.0M
2024-08-27 508.16 509.80 506.83 507.59 0.0M
2024-08-26 507.94 510.18 507.84 507.84 0.0M
2024-08-23 508.12 510.67 507.16 507.16 0.0M
2024-08-22 505.91 509.11 505.91 507.44 0.0M
2024-08-21 506.22 507.23 505.26 505.68 0.0M
2024-08-20 505.70 507.64 505.70 506.37 0.0M
2024-08-19 504.73 506.56 504.01 506.27 0.0M
2024-08-16 505.82 507.10 504.11 505.18 0.0M
2024-08-15 501.52 507.13 501.52 505.09 0.0M
2024-08-14 500.18 500.40 498.59 499.90 0.0M
2024-08-13 497.38 500.17 497.19 500.17 0.0M
2024-08-12 498.25 498.51 496.35 496.59 0.0M
2024-08-09 495.09 499.27 495.09 498.28 0.0M
2024-08-08 484.35 495.19 483.48 494.31 0.0M
2024-08-07 487.62 492.62 487.62 489.86 0.0M
2024-08-06 487.06 491.43 486.83 490.25 0.0M
2024-08-05 493.40 494.21 482.13 486.66 0.0M
2024-08-02 507.32 507.32 493.32 493.53 0.0M
2024-08-01 501.12 506.19 501.12 505.89 0.0M
2024-07-31 503.73 504.81 500.20 504.12 0.0M
2024-07-30 501.34 505.96 501.00 501.07 0.0M
2024-07-29 500.00 502.62 500.00 500.92 0.0M
2024-07-26 495.85 500.00 495.50 500.00 0.0M
2024-07-25 497.04 500.53 495.00 499.49 0.0M
2024-07-24 493.55 495.01 492.88 495.01 0.0M
2024-07-23 493.02 497.27 493.02 495.32 0.0M
2024-07-22 490.48 494.01 490.48 492.41 0.0M
2024-07-19 489.17 490.31 488.50 488.50 0.0M
2024-07-18 496.40 497.35 491.84 491.84 0.0M
2024-07-17 494.89 496.46 491.70 495.66 0.0M
2024-07-16 491.20 496.45 490.45 495.48 0.0M
2024-07-15 494.05 496.81 491.70 491.81 0.0M
2024-07-12 493.05 493.86 491.71 493.86 0.0M
2024-07-11 489.63 491.08 488.90 491.08 0.0M
2024-07-10 484.85 487.50 484.58 486.64 0.0M
2024-07-09 483.94 485.24 483.50 483.50 0.0M
2024-07-08 482.82 484.11 482.82 483.20 0.0M
2024-07-05 481.88 481.88 479.95 481.57 0.0M
2024-07-04 480.85 482.24 480.65 481.57 0.0M
2024-07-03 485.67 486.10 478.78 480.13 0.0M
2024-07-02 487.51 488.17 484.18 485.29 0.0M
2024-07-01 489.72 493.92 489.47 490.87 0.0M
2024-06-28 493.99 494.95 493.33 493.49 0.0M
2024-06-27 493.59 494.85 491.41 492.05 0.0M
2024-06-26 496.61 497.83 494.66 494.66 0.0M
2024-06-25 495.32 498.10 494.59 496.63 0.0M
2024-06-24 491.72 495.76 491.72 495.76 0.0M
2024-06-21 489.84 492.74 489.84 491.72 0.0M
2024-06-20 486.88 490.17 486.88 490.17 0.0M
2024-06-19 487.75 488.20 486.35 487.06 0.0M
2024-06-18 487.49 488.52 487.49 488.49 0.0M
2024-06-17 489.82 490.35 486.77 487.30 0.0M
2024-06-14 488.89 490.42 488.79 489.52 0.0M
2024-06-13 487.88 487.88 483.68 486.49 0.0M
2024-06-12 489.34 490.67 485.85 485.85 0.0M
2024-06-11 491.38 492.63 488.88 488.88 0.0M
2024-06-10 489.90 490.67 488.72 489.35 0.0M
2024-06-07 486.49 490.00 484.71 489.48 0.0M
2024-06-06 484.22 485.53 482.54 485.31 0.0M
2024-06-05 482.25 483.69 480.50 483.61 0.0M
2024-06-04 476.39 482.44 475.99 478.46 0.0M
2024-06-03 476.27 479.44 475.46 477.66 0.0M
2024-05-31 471.08 473.91 469.62 473.82 0.0M
2024-05-30 470.59 471.15 469.48 471.10 0.0M
2024-05-29 470.25 470.95 468.60 470.69 0.0M
2024-05-28 477.19 477.19 472.13 472.13 0.0M
2024-05-27 478.69 478.69 477.27 477.90 0.0M
2024-05-24 480.90 480.94 479.36 479.69 0.0M
2024-05-23 484.43 486.21 482.91 483.05 0.0M
2024-05-22 482.56 484.98 481.36 483.91 0.0M
2024-05-21 482.03 483.10 481.94 483.10 0.0M
2024-05-20 481.78 482.61 481.72 482.61 0.0M
2024-05-17 483.17 483.17 480.76 480.76 0.0M
2024-05-16 483.49 483.64 482.12 483.06 0.0M
2024-05-15 479.62 482.20 478.92 482.20 0.0M
2024-05-14 478.18 479.09 476.83 477.03 0.0M
2024-05-13 478.60 478.74 477.51 477.51 0.0M
2024-05-10 476.91 478.54 476.91 478.27 0.0M
2024-05-09 473.56 475.31 473.56 474.86 0.0M
2024-05-08 475.45 476.67 474.61 474.34 0.0M
2024-05-07 468.29 473.63 468.29 473.63 0.0M
2024-05-06 469.94 470.71 468.68 468.68 0.0M
2024-05-03 469.00 469.44 467.66 468.26 0.0M
2024-05-02 473.00 473.55 469.42 469.42 0.0M
2024-04-30 470.00 472.84 468.30 471.52 0.0M
2024-04-29 470.81 471.84 468.63 470.06 0.0M
2024-04-26 466.38 469.80 465.48 469.51 0.0M
2024-04-25 472.10 472.10 465.36 466.32 0.0M
2024-04-24 471.37 472.02 468.45 469.00 0.0M
2024-04-23 469.74 471.80 467.77 471.46 0.0M
2024-04-22 465.05 467.99 464.94 467.04 0.0M
2024-04-19 463.97 463.97 460.85 462.82 0.0M
2024-04-18 461.69 463.79 460.81 463.16 0.0M
2024-04-17 464.37 466.06 462.50 462.50 0.0M
2024-04-16 465.46 467.64 464.73 466.02 0.0M
2024-04-15 467.87 471.59 467.31 470.26 0.0M
2024-04-12 471.86 472.65 468.70 469.12 0.0M
2024-04-11 470.13 470.13 468.39 469.45 0.0M
2024-04-10 470.52 470.87 468.99 470.13 0.0M
2024-04-09 468.99 469.62 467.77 468.26 0.0M
2024-04-08 470.19 471.43 468.94 469.27 0.0M
2024-04-05 467.08 470.50 466.30 470.50 0.0M
2024-04-04 474.32 474.82 472.51 472.58 0.0M
2024-04-03 475.67 476.62 474.94 475.56 0.0M
2024-04-02 483.39 483.39 473.29 475.90 0.0M
2024-03-28 484.82 486.77 484.82 486.50 0.0M
2024-03-27 481.38 483.93 480.11 483.36 0.0M
2024-03-26 477.16 479.49 477.00 479.49 0.0M
2024-03-25 478.16 479.00 477.40 477.94 0.0M
2024-03-22 478.65 480.31 478.65 479.10 0.0M
2024-03-21 476.38 479.15 474.86 478.64 0.0M
2024-03-20 477.56 479.22 475.06 475.12 0.0M
2024-03-19 476.64 476.99 475.22 476.99 0.0M
2024-03-18 476.45 477.22 473.67 477.22 0.0M
2024-03-15 478.78 478.89 474.70 474.70 0.0M
2024-03-14 478.50 479.08 475.13 477.35 0.0M
2024-03-13 478.75 480.06 477.82 478.69 0.0M
2024-03-12 479.11 480.62 476.90 479.38 0.0M
2024-03-11 477.34 477.80 475.87 476.83 0.0M
2024-03-08 478.79 479.48 476.41 478.66 0.0M
2024-03-07 475.00 479.75 474.89 479.44 0.0M
2024-03-06 473.36 476.32 473.36 476.00 0.0M
2024-03-05 478.52 478.52 474.25 474.25 0.0M
2024-03-04 477.13 478.18 476.57 476.84 0.0M
2024-03-01 473.79 476.96 473.76 476.89 0.0M
2024-02-29 476.71 476.71 473.94 474.67 0.0M
2024-02-28 478.56 479.91 475.20 475.20 0.0M
2024-02-27 479.25 479.62 477.67 478.70 0.0M
2024-02-26 481.59 482.64 479.92 480.03 0.0M
2024-02-23 479.49 482.92 478.77 481.55 0.0M
2024-02-22 474.47 478.48 473.60 478.48 0.0M
2024-02-21 471.62 474.08 471.17 472.71 0.0M
2024-02-20 477.57 478.10 474.25 475.53 0.0M
2024-02-19 476.18 478.75 476.18 477.83 0.0M
2024-02-16 474.61 477.63 473.83 477.63 0.0M
2024-02-15 473.17 474.74 472.71 473.48 0.0M
2024-02-14 470.11 472.87 470.11 472.20 0.0M
2024-02-13 470.96 472.08 470.10 470.55 0.0M
2024-02-12 470.73 471.00 469.26 470.97 0.0M
2024-02-09 471.08 473.02 470.18 470.55 0.0M
2024-02-08 473.65 473.65 468.94 469.70 0.0M
2024-02-07 472.46 475.18 471.19 474.49 0.0M
2024-02-06 468.58 471.82 468.57 470.65 0.0M
2024-02-05 465.95 470.17 464.87 469.40 0.0M
2024-02-02 464.31 466.11 462.06 465.95 0.0M
2024-02-01 463.66 463.89 460.88 462.15 0.0M
2024-01-31 462.21 463.69 462.21 462.62 0.0M
2024-01-30 461.31 461.48 458.38 460.68 0.0M
2024-01-29 457.85 460.55 457.40 460.55 0.0M
2024-01-26 457.06 457.79 455.73 457.79 0.0M
2024-01-25 454.19 454.33 452.03 452.73 0.0M
2024-01-24 459.66 459.66 455.04 455.66 0.0M
2024-01-23 457.73 457.73 455.68 457.62 0.0M
2024-01-22 457.29 458.70 455.41 457.28 0.0M
2024-01-19 456.50 456.78 455.18 455.73 0.0M
2024-01-18 456.40 456.40 453.23 453.84 0.0M
2024-01-17 456.22 458.69 455.00 458.69 0.0M
2024-01-16 458.03 461.61 457.92 459.25 0.0M
2024-01-15 459.43 459.62 457.04 458.90 0.0M
2024-01-12 458.60 459.92 457.09 458.20 0.0M
2024-01-11 460.83 460.83 457.20 457.20 0.0M
2024-01-10 458.83 459.64 457.52 458.49 0.0M
2024-01-09 456.50 460.03 456.50 460.03 0.0M
2024-01-08 452.83 455.09 452.83 453.38 0.0M
2024-01-05 455.03 455.05 453.12 453.63 0.0M
2024-01-04 453.35 455.53 451.84 455.53 0.0M
2024-01-03 450.51 453.15 450.51 452.31 0.0M
2024-01-02 443.13 450.35 442.29 449.84 0.0M