Multi Units Luxembourg - Amundi STOXX Europe 600 Banks UCITS ETF Acc

LYXBNK
🏛️ 프랑스 →
52.35
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 33.63 34.26 33.63 34.12 0.0M
2024-12-30 33.80 34.06 33.68 33.68 0.0M
2024-12-27 33.60 33.90 33.60 33.90 0.0M
2024-12-24 34.20 34.20 33.50 33.72 0.0M
2024-12-23 33.51 33.54 33.26 33.43 0.0M
2024-12-20 33.28 33.46 33.00 33.39 0.0M
2024-12-19 33.60 33.79 33.25 33.68 0.0M
2024-12-18 33.82 34.19 33.78 34.07 0.0M
2024-12-17 34.27 34.27 33.74 33.74 0.0M
2024-12-16 34.27 34.45 34.23 34.30 0.0M
2024-12-13 34.22 34.36 34.14 34.25 0.0M
2024-12-12 34.18 34.31 34.11 34.15 0.0M
2024-12-11 34.10 34.26 34.00 34.08 0.0M
2024-12-10 34.00 34.13 33.97 34.06 0.0M
2024-12-09 34.10 34.16 33.96 34.03 0.0M
2024-12-06 34.05 34.12 33.74 33.83 0.1M
2024-12-05 33.37 34.03 33.30 34.03 0.1M
2024-12-04 33.16 33.40 33.15 33.19 0.0M
2024-12-03 32.93 33.29 32.93 32.96 0.1M
2024-12-02 32.43 32.93 32.43 32.75 0.1M
2024-11-29 32.47 32.72 32.35 32.62 0.0M
2024-11-28 32.32 32.58 32.32 32.50 0.0M
2024-11-27 32.14 32.22 31.93 32.21 0.1M
2024-11-26 32.37 32.51 32.20 32.29 0.1M
2024-11-25 32.81 32.89 32.38 32.62 0.0M
2024-11-22 33.26 33.29 32.15 32.66 0.0M
2024-11-21 33.10 33.10 32.66 33.00 0.1M
2024-11-20 33.22 33.36 32.88 32.97 0.0M
2024-11-19 33.63 33.63 32.51 33.07 0.0M
2024-11-18 33.38 33.54 33.28 33.54 0.0M
2024-11-15 32.97 33.37 32.93 33.31 0.1M
2024-11-14 32.82 33.13 32.74 33.09 0.0M
2024-11-13 32.60 32.92 32.41 32.64 0.1M
2024-11-12 32.95 33.11 32.59 32.62 0.1M
2024-11-11 33.07 33.36 32.97 33.26 0.0M
2024-11-08 33.08 33.08 32.59 32.71 0.0M
2024-11-07 33.51 33.51 33.18 33.18 0.0M
2024-11-06 33.78 33.95 33.00 33.18 0.1M
2024-11-05 33.48 33.65 33.39 33.58 0.2M
2024-11-04 33.28 33.56 33.22 33.43 0.2M
2024-11-01 32.73 33.31 32.73 33.18 0.0M
2024-10-31 32.43 32.89 32.42 32.65 0.1M
2024-10-30 32.73 32.81 32.49 32.65 0.0M
2024-10-29 33.03 33.20 32.85 32.91 0.0M
2024-10-28 32.77 32.84 32.40 32.80 0.0M
2024-10-25 32.80 32.95 32.54 32.55 0.0M
2024-10-24 32.79 32.99 32.66 32.68 0.0M
2024-10-23 32.99 32.99 32.74 32.79 0.0M
2024-10-22 32.68 32.87 32.47 32.86 0.1M
2024-10-21 32.92 33.04 32.73 32.74 0.0M
2024-10-18 32.82 33.19 32.80 33.09 0.0M
2024-10-17 32.78 33.04 32.78 32.90 0.1M
2024-10-16 32.60 32.68 32.31 32.54 0.1M
2024-10-15 32.59 32.67 32.41 32.64 0.1M
2024-10-14 32.49 32.60 32.31 32.60 0.0M
2024-10-11 32.28 32.49 32.20 32.48 0.1M
2024-10-10 32.33 32.36 32.13 32.29 0.1M
2024-10-09 31.97 32.15 31.83 32.15 0.1M
2024-10-08 32.09 32.17 31.92 32.04 0.0M
2024-10-07 32.14 32.38 32.00 32.29 0.0M
2024-10-04 31.51 32.12 31.51 31.98 0.0M
2024-10-03 31.59 31.65 31.27 31.44 0.0M
2024-10-02 31.56 31.89 31.45 31.67 0.1M
2024-10-01 32.41 32.45 31.38 31.56 0.1M
2024-09-30 32.58 32.64 32.23 32.30 0.0M
2024-09-27 32.76 32.80 32.60 32.79 0.0M
2024-09-26 32.35 32.81 32.33 32.81 0.0M
2024-09-25 32.04 32.30 31.93 32.02 0.0M
2024-09-24 32.27 32.53 32.14 32.26 0.0M
2024-09-23 32.32 32.32 31.85 32.02 0.1M
2024-09-20 32.44 32.56 32.20 32.30 0.0M
2024-09-19 32.28 32.45 32.16 32.45 0.0M
2024-09-18 32.02 32.06 31.91 31.94 0.0M
2024-09-17 31.91 32.11 31.87 31.95 0.0M
2024-09-16 31.58 31.73 31.50 31.66 0.0M
2024-09-13 31.43 31.75 31.43 31.69 0.0M
2024-09-12 31.38 31.59 31.35 31.44 0.0M
2024-09-11 31.15 31.36 30.80 31.01 0.0M
2024-09-10 31.38 31.66 30.97 30.97 0.0M
2024-09-09 31.24 31.59 31.24 31.47 0.0M
2024-09-06 31.50 31.61 31.03 31.08 0.1M
2024-09-05 31.27 31.96 31.22 31.66 0.0M
2024-09-04 31.05 31.53 31.02 31.36 0.0M
2024-09-03 32.16 32.16 31.38 31.49 0.0M
2024-09-02 32.11 32.23 31.86 32.07 0.0M
2024-08-30 32.01 32.10 32.00 32.05 0.0M
2024-08-29 31.72 31.97 31.71 31.84 0.0M
2024-08-28 31.84 31.84 31.50 31.67 0.0M
2024-08-27 31.56 31.74 31.56 31.75 0.0M
2024-08-26 31.54 31.55 31.41 31.52 0.0M
2024-08-23 31.35 31.55 31.35 31.54 0.0M
2024-08-22 31.09 31.31 31.08 31.19 0.0M
2024-08-21 31.01 31.23 30.89 31.07 0.0M
2024-08-20 31.43 31.43 30.94 30.98 1.4M
2024-08-19 31.18 31.46 31.18 31.38 0.0M
2024-08-16 31.01 31.13 30.94 31.11 0.1M
2024-08-15 30.38 30.96 30.28 30.93 0.0M
2024-08-14 30.22 30.27 30.18 30.24 0.0M
2024-08-13 30.22 30.22 29.96 30.10 0.0M
2024-08-12 30.03 30.17 29.97 30.01 0.0M
2024-08-09 29.88 30.13 29.75 29.93 0.0M
2024-08-08 29.45 29.81 29.20 29.76 0.0M
2024-08-07 29.31 29.96 29.29 29.79 0.1M
2024-08-06 29.54 29.55 28.85 28.95 0.0M
2024-08-05 28.40 29.15 28.29 29.09 0.0M
2024-08-02 30.56 30.72 29.62 29.74 0.2M
2024-08-01 32.30 32.30 31.06 31.06 0.0M
2024-07-31 32.71 32.75 32.35 32.51 0.0M
2024-07-30 32.29 32.64 32.25 32.52 0.0M
2024-07-29 32.50 32.51 32.18 32.23 0.0M
2024-07-26 32.19 32.28 32.07 32.23 0.0M
2024-07-25 31.96 32.13 31.60 32.13 0.0M
2024-07-24 32.40 32.53 32.06 32.34 0.0M
2024-07-23 32.41 32.55 32.29 32.49 0.1M
2024-07-22 32.13 32.40 32.04 32.35 0.0M
2024-07-19 31.78 31.90 31.75 31.87 0.0M
2024-07-18 32.00 32.20 32.00 32.03 0.0M
2024-07-17 31.73 31.95 31.70 31.85 0.0M
2024-07-16 31.58 31.74 31.52 31.66 0.0M
2024-07-15 31.52 31.73 31.47 31.64 0.0M
2024-07-12 31.78 31.88 31.71 31.81 0.0M
2024-07-11 31.69 31.81 31.56 31.70 0.1M
2024-07-10 31.31 31.57 31.24 31.57 0.0M
2024-07-09 31.50 31.54 31.17 31.34 0.0M
2024-07-08 31.50 31.92 31.50 31.63 0.0M
2024-07-05 31.89 31.90 31.46 31.65 0.1M
2024-07-04 31.71 31.95 31.71 31.89 0.0M
2024-07-03 31.25 31.61 31.25 31.51 0.1M
2024-07-02 31.28 31.32 30.94 31.10 0.1M
2024-07-01 31.48 31.55 31.19 31.40 0.1M
2024-06-28 31.02 31.02 30.66 30.74 0.1M
2024-06-27 30.83 30.92 30.76 30.78 0.1M
2024-06-26 31.11 31.11 30.67 30.80 0.0M
2024-06-25 31.16 31.22 30.89 30.94 0.0M
2024-06-24 30.79 31.21 30.70 31.14 0.0M
2024-06-21 30.95 31.01 30.43 30.57 0.1M
2024-06-20 30.80 31.11 30.80 31.10 0.0M
2024-06-19 30.76 31.00 30.67 30.80 0.0M
2024-06-18 30.80 30.86 30.58 30.72 0.0M
2024-06-17 30.40 30.60 30.14 30.45 0.0M
2024-06-14 30.51 30.55 29.77 30.15 0.2M
2024-06-13 31.14 31.21 30.46 30.58 0.1M
2024-06-12 31.09 31.45 31.09 31.28 0.1M
2024-06-11 31.66 31.66 30.84 30.92 0.1M
2024-06-10 31.58 31.67 31.46 31.67 0.2M
2024-06-07 32.00 32.08 31.70 31.99 0.1M
2024-06-06 31.52 31.94 31.41 31.92 0.1M
2024-06-05 31.57 31.69 31.34 31.47 0.1M
2024-06-04 32.18 32.18 31.43 31.57 0.0M
2024-06-03 32.43 32.50 32.23 32.27 0.1M
2024-05-31 32.15 32.22 32.05 32.17 0.0M
2024-05-30 31.56 32.12 31.56 32.10 0.0M
2024-05-29 32.06 32.06 31.58 31.63 0.0M
2024-05-28 32.06 32.12 31.93 32.12 0.0M
2024-05-27 31.90 32.06 31.86 32.06 0.0M
2024-05-24 31.68 31.96 31.59 31.90 0.0M
2024-05-23 32.03 32.03 31.87 31.96 0.0M
2024-05-22 32.13 32.17 31.90 31.90 0.1M
2024-05-21 32.06 32.12 31.83 32.12 0.2M
2024-05-20 32.24 32.24 32.09 32.15 0.0M
2024-05-17 31.92 32.12 31.84 32.12 0.1M
2024-05-16 32.00 32.01 31.78 31.87 0.1M
2024-05-15 32.00 32.05 31.77 31.90 1.0M
2024-05-14 31.70 31.91 31.64 31.88 0.0M
2024-05-13 31.53 31.64 31.48 31.61 0.0M
2024-05-10 31.36 31.56 31.36 31.49 0.0M
2024-05-09 31.43 31.44 31.23 31.30 0.0M
2024-05-08 31.54 31.62 31.25 31.42 0.0M
2024-05-07 31.09 31.45 31.09 31.44 0.1M
2024-05-06 30.66 30.96 30.65 30.96 0.1M
2024-05-03 30.98 30.98 30.50 30.59 0.0M
2024-05-02 30.94 30.94 30.70 30.71 0.0M
2024-04-30 30.66 30.71 30.48 30.51 0.0M
2024-04-29 30.98 30.98 30.51 30.64 0.0M
2024-04-26 30.52 30.76 30.51 30.70 0.0M
2024-04-25 30.49 30.65 30.26 30.31 0.0M
2024-04-24 30.49 30.49 30.17 30.32 0.0M
2024-04-23 30.21 30.59 30.15 30.58 0.0M
2024-04-22 29.80 30.04 29.64 30.04 0.0M
2024-04-19 29.21 29.59 29.14 29.57 0.0M
2024-04-18 29.28 29.52 29.23 29.51 0.0M
2024-04-17 28.87 29.29 28.87 29.05 0.0M
2024-04-16 28.99 29.00 28.66 28.67 0.3M
2024-04-15 29.51 29.70 29.41 29.44 0.1M
2024-04-12 29.55 29.72 29.31 29.31 0.0M
2024-04-11 29.99 29.99 29.13 29.35 0.1M
2024-04-10 29.99 30.10 29.69 29.98 0.0M
2024-04-09 30.05 30.07 29.73 29.73 0.0M
2024-04-08 29.78 30.08 29.78 30.02 0.0M
2024-04-05 29.65 29.78 29.50 29.78 0.0M
2024-04-04 29.88 30.08 29.82 30.05 0.0M
2024-04-03 29.39 29.75 29.39 29.75 0.0M
2024-04-02 29.73 29.73 29.22 29.28 0.0M
2024-03-28 29.15 29.37 29.15 29.29 0.0M
2024-03-27 29.08 29.14 28.98 28.99 0.0M
2024-03-26 28.86 29.15 28.86 29.15 0.0M
2024-03-25 28.70 28.84 28.69 28.79 0.0M
2024-03-22 28.66 28.93 28.66 28.76 0.0M
2024-03-21 28.42 28.70 28.42 28.70 0.1M
2024-03-20 28.17 28.26 28.03 28.26 0.0M
2024-03-19 28.00 28.25 28.00 28.24 0.0M
2024-03-18 27.86 27.98 27.86 27.91 0.0M
2024-03-15 27.62 27.95 27.62 27.87 0.0M
2024-03-14 27.69 27.82 27.55 27.62 0.0M
2024-03-13 27.76 27.94 27.76 27.78 0.0M
2024-03-12 27.33 27.73 27.33 27.69 0.0M
2024-03-11 26.97 27.17 26.96 27.17 0.0M
2024-03-08 27.14 27.32 27.14 27.17 0.0M
2024-03-07 27.04 27.22 26.99 27.18 0.0M
2024-03-06 26.89 27.10 26.88 27.04 0.0M
2024-03-05 26.70 26.90 26.64 26.86 0.0M
2024-03-04 26.64 26.80 26.64 26.77 0.0M
2024-03-01 26.53 26.80 26.53 26.68 0.0M
2024-02-29 26.47 26.50 26.42 26.42 0.0M
2024-02-28 26.30 26.49 26.30 26.46 0.0M
2024-02-27 26.12 26.29 26.12 26.28 0.0M
2024-02-26 26.31 26.31 26.13 26.19 0.0M
2024-02-23 26.11 26.30 26.11 26.29 0.0M
2024-02-22 26.11 26.20 25.98 26.09 0.0M
2024-02-21 25.97 26.03 25.86 25.89 0.0M
2024-02-20 25.96 26.15 25.90 26.15 0.1M
2024-02-19 25.84 25.95 25.84 25.89 0.0M
2024-02-16 25.70 25.89 25.70 25.79 0.0M
2024-02-15 25.55 25.56 25.23 25.54 0.0M
2024-02-14 25.40 25.65 25.40 25.46 0.0M
2024-02-13 25.42 25.51 25.30 25.34 0.0M
2024-02-12 25.23 25.43 25.19 25.42 0.0M
2024-02-09 25.21 25.23 25.07 25.17 0.0M
2024-02-08 25.36 25.42 25.27 25.27 0.0M
2024-02-07 25.61 25.70 25.31 25.37 0.0M
2024-02-06 25.64 25.73 25.57 25.60 0.0M
2024-02-05 25.73 25.75 25.44 25.47 0.0M
2024-02-02 25.46 25.69 25.46 25.60 0.0M
2024-02-01 25.49 25.74 25.29 25.36 0.0M
2024-01-31 25.95 26.06 25.84 25.85 0.0M
2024-01-30 25.59 25.83 25.59 25.83 0.0M
2024-01-29 25.67 25.71 25.48 25.49 0.0M
2024-01-26 25.47 25.66 25.47 25.66 0.0M
2024-01-25 25.34 25.54 25.32 25.43 0.0M
2024-01-24 25.39 25.50 25.34 25.49 0.1M
2024-01-23 25.25 25.26 25.17 25.17 0.0M
2024-01-22 25.11 25.29 25.11 25.24 0.0M
2024-01-19 25.08 25.11 24.86 24.86 0.0M
2024-01-18 24.78 25.02 24.73 24.96 0.0M
2024-01-17 24.59 24.79 24.55 24.77 0.0M
2024-01-16 24.98 25.01 24.82 24.95 0.0M
2024-01-15 25.54 25.54 25.19 25.21 0.0M
2024-01-12 25.55 25.63 25.42 25.43 0.0M
2024-01-11 25.98 25.98 25.33 25.33 0.2M
2024-01-10 25.88 25.97 25.83 25.85 0.0M
2024-01-09 26.14 26.18 25.86 25.96 0.1M
2024-01-08 26.08 26.25 26.03 26.24 0.0M
2024-01-05 25.84 26.20 25.80 26.11 0.0M
2024-01-04 25.61 25.98 25.60 25.98 0.1M
2024-01-03 25.92 25.92 25.45 25.55 0.1M
2024-01-02 25.64 25.90 25.58 25.77 0.0M