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

LYYQ
🏛️ 프랑스 →
83.55
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
2022-12-30 49.37 49.44 48.99 48.99 0.0M
2022-12-29 49.12 49.63 49.12 49.63 0.0M
2022-12-28 49.58 49.69 49.40 49.40 0.0M
2022-12-27 49.63 49.63 49.48 49.55 0.0M
2022-12-23 49.33 49.37 49.25 49.37 0.0M
2022-12-22 49.69 49.75 49.26 49.39 0.0M
2022-12-21 48.83 49.36 48.72 49.24 0.0M
2022-12-20 48.18 48.64 48.18 48.64 0.0M
2022-12-19 48.35 48.59 48.35 48.56 0.0M
2022-12-16 48.90 48.90 48.27 48.27 0.0M
2022-12-15 49.73 49.73 48.72 48.75 0.0M
2022-12-14 49.90 49.96 49.68 49.96 0.0M
2022-12-13 49.65 50.26 49.65 50.01 0.0M
2022-12-12 49.78 49.78 49.45 49.48 0.0M
2022-12-09 49.54 50.01 49.54 50.01 0.0M
2022-12-08 49.65 49.65 49.37 49.37 0.0M
2022-12-07 49.75 49.86 49.37 49.43 0.0M
2022-12-06 49.52 49.82 49.52 49.68 0.0M
2022-12-05 49.44 49.58 49.44 49.58 0.0M
2022-12-02 49.42 49.48 49.24 49.46 0.0M
2022-12-01 49.38 49.80 49.13 49.64 0.0M
2022-11-30 49.34 49.44 49.09 49.13 0.0M
2022-11-29 48.82 49.25 48.82 49.16 0.0M
2022-11-28 49.06 49.06 48.58 48.78 0.0M
2022-11-25 49.21 49.21 48.95 49.20 0.0M
2022-11-24 49.09 49.31 49.09 49.14 0.0M
2022-11-23 48.85 49.13 48.85 49.05 0.0M
2022-11-22 48.60 49.02 48.60 48.83 0.0M
2022-11-21 48.79 48.79 48.45 48.59 0.0M
2022-11-18 48.45 48.74 48.40 48.74 0.0M
2022-11-17 48.26 48.26 47.55 48.11 0.0M
2022-11-16 47.93 48.18 47.93 48.08 0.0M
2022-11-15 48.14 48.14 47.80 47.99 0.0M
2022-11-14 48.00 48.21 47.90 48.05 0.0M
2022-11-11 47.76 48.17 47.76 47.82 0.0M
2022-11-10 46.64 47.72 46.64 47.72 0.0M
2022-11-09 46.60 46.67 46.60 46.67 0.0M
2022-11-08 46.11 46.71 46.11 46.62 0.0M
2022-11-07 45.94 46.45 45.94 46.31 0.0M
2022-11-04 45.54 46.14 45.40 46.04 0.0M
2022-11-03 45.17 45.47 45.15 45.47 0.0M
2022-11-02 45.71 45.71 45.34 45.34 0.0M
2022-11-01 45.67 45.76 45.56 45.56 0.0M
2022-10-31 45.02 45.27 45.02 45.15 0.0M
2022-10-28 44.33 45.03 44.33 45.00 0.0M
2022-10-27 44.75 45.07 44.60 45.07 0.0M
2022-10-26 44.50 44.58 44.49 44.58 0.0M
2022-10-25 44.51 44.59 44.49 44.49 0.0M
2022-10-24 44.42 44.52 43.95 44.27 0.0M
2022-10-21 43.64 43.83 43.40 43.83 0.0M
2022-10-20 43.71 43.93 43.71 43.91 0.0M
2022-10-19 43.76 43.99 43.76 43.99 0.0M
2022-10-18 43.82 44.01 43.58 43.58 0.0M
2022-10-17 42.97 43.73 42.97 43.50 0.0M
2022-10-14 43.11 43.20 42.73 42.73 0.0M
2022-10-13 41.32 42.38 41.32 42.38 0.0M
2022-10-12 41.83 41.93 41.50 41.71 0.0M
2022-10-11 42.12 42.12 42.08 42.12 0.0M
2022-10-10 42.41 42.79 42.41 42.61 0.0M
2022-10-07 42.86 42.95 42.59 42.59 0.0M
2022-10-06 43.82 43.82 42.97 43.01 0.0M
2022-10-05 43.71 43.71 43.49 43.62 0.0M
2022-10-04 42.82 43.91 42.82 43.91 0.0M
2022-10-03 41.59 42.27 41.59 42.27 0.0M
2022-09-30 42.22 42.36 41.99 42.23 0.0M
2022-09-29 41.97 41.97 41.48 41.89 0.0M
2022-09-28 42.52 42.52 41.56 42.35 0.0M
2022-09-27 43.61 43.64 42.99 42.99 0.0M
2022-09-26 43.56 43.56 43.24 43.24 0.0M
2022-09-23 45.16 45.16 43.94 44.08 0.0M
2022-09-22 45.11 45.61 45.11 45.19 0.0M
2022-09-21 45.12 45.66 45.12 45.66 0.0M
2022-09-20 46.49 46.49 45.35 45.48 0.0M
2022-09-19 45.96 46.06 45.64 45.97 0.0M
2022-09-16 46.22 46.22 46.09 46.09 0.0M
2022-09-15 46.27 46.47 46.27 46.47 0.0M
2022-09-14 46.37 46.55 46.23 46.23 0.0M
2022-09-13 46.82 47.04 46.67 46.67 0.0M
2022-09-12 45.96 46.80 45.96 46.80 0.0M
2022-09-09 45.25 45.92 45.25 45.84 0.0M
2022-09-08 45.00 45.24 44.56 45.24 0.0M
2022-09-07 44.73 44.73 44.29 44.64 0.0M
2022-09-06 44.84 45.16 44.84 45.05 0.0M
2022-09-05 44.49 44.81 44.37 44.80 0.0M
2022-09-02 44.15 45.21 44.15 45.21 0.0M
2022-09-01 44.27 44.27 43.75 43.99 0.0M
2022-08-31 44.70 44.73 44.40 44.53 0.0M
2022-08-30 44.73 45.04 44.52 44.59 0.0M
2022-08-29 44.77 44.77 44.40 44.53 0.0M
2022-08-26 45.57 45.57 44.97 44.97 0.0M
2022-08-25 45.61 45.61 45.11 45.40 0.0M
2022-08-24 45.46 45.46 45.20 45.20 0.0M
2022-08-23 45.15 45.43 45.15 45.39 0.0M
2022-08-22 45.74 45.74 45.45 45.45 0.0M
2022-08-19 46.06 46.06 45.73 45.94 0.0M
2022-08-18 46.19 46.25 46.19 46.25 0.0M
2022-08-17 46.99 46.99 46.13 46.15 0.0M
2022-08-16 46.87 47.14 46.74 46.76 0.0M
2022-08-15 46.95 46.95 46.50 46.75 0.0M
2022-08-12 46.83 46.96 46.83 46.92 0.0M
2022-08-11 46.58 46.67 46.49 46.53 0.0M
2022-08-10 45.76 46.42 45.76 46.40 0.0M
2022-08-09 45.42 45.72 45.42 45.68 0.0M
2022-08-08 45.40 45.53 45.26 45.53 0.0M
2022-08-05 44.70 45.03 44.58 44.98 0.0M
2022-08-04 45.03 45.08 44.94 44.94 0.0M
2022-08-03 44.38 44.93 44.38 44.93 0.0M
2022-08-02 44.18 44.18 44.07 44.18 0.0M
2022-08-01 44.55 44.82 44.39 44.39 0.0M
2022-07-29 43.79 44.55 43.79 44.48 0.0M
2022-07-28 43.79 43.94 43.49 43.73 0.0M
2022-07-27 43.84 43.86 43.62 43.74 0.0M
2022-07-26 43.53 43.56 43.32 43.56 0.0M
2022-07-25 43.33 43.63 43.11 43.50 0.0M
2022-07-22 43.20 43.34 43.20 43.33 0.0M
2022-07-21 43.02 43.22 42.82 43.22 0.0M
2022-07-20 43.80 43.80 43.21 43.27 0.0M
2022-07-19 43.12 43.66 43.00 43.66 0.0M
2022-07-18 43.12 43.43 43.12 43.24 0.0M
2022-07-15 42.38 43.05 42.38 42.99 0.0M
2022-07-14 43.77 43.78 42.47 42.47 0.0M
2022-07-13 44.04 44.04 43.68 43.76 0.0M
2022-07-12 44.05 44.47 43.86 44.47 0.0M
2022-07-11 43.92 44.40 43.92 44.03 0.0M
2022-07-08 43.92 44.43 43.92 44.41 0.0M
2022-07-07 43.38 44.13 43.34 44.06 0.0M
2022-07-06 42.96 43.04 42.49 42.81 0.0M
2022-07-05 44.45 44.45 42.39 42.39 0.0M
2022-07-04 44.50 44.50 44.24 44.39 0.0M
2022-07-01 43.67 44.42 43.67 44.16 0.0M
2022-06-30 43.66 43.94 43.58 43.94 0.0M
2022-06-29 44.47 44.66 44.29 44.29 0.0M
2022-06-28 44.32 44.87 44.32 44.56 0.0M
2022-06-27 44.17 44.25 43.81 43.93 0.0M
2022-06-24 42.87 44.15 42.87 44.02 0.0M
2022-06-23 43.40 43.40 42.84 42.84 0.0M
2022-06-22 43.56 43.75 43.40 43.61 0.0M
2022-06-21 44.41 44.79 44.14 44.15 0.0M
2022-06-20 43.96 44.36 43.96 44.36 0.0M
2022-06-17 43.85 44.21 43.83 43.83 0.0M
2022-06-16 44.43 44.43 43.71 43.86 0.0M
2022-06-15 44.20 44.94 44.20 44.82 0.0M
2022-06-14 43.89 43.91 43.50 43.65 0.0M
2022-06-13 43.85 43.85 43.30 43.63 0.0M
2022-06-10 45.40 45.40 44.13 44.22 0.1M
2022-06-09 45.72 45.90 45.51 45.69 0.0M
2022-06-08 46.35 46.35 45.62 45.80 0.0M
2022-06-07 46.65 46.66 46.31 46.50 0.0M
2022-06-06 46.54 46.86 46.54 46.80 0.0M
2022-06-03 46.25 46.33 46.09 46.15 0.0M
2022-06-02 46.23 46.27 46.06 46.20 0.0M
2022-06-01 46.77 46.78 45.96 45.99 0.0M
2022-05-31 47.02 47.02 46.45 46.52 0.0M
2022-05-30 47.35 47.35 46.96 47.13 0.0M
2022-05-27 46.96 47.27 46.82 47.27 0.0M
2022-05-26 46.40 46.81 46.40 46.79 0.0M
2022-05-25 46.66 46.76 46.43 46.44 0.0M
2022-05-24 46.19 46.37 46.12 46.21 0.0M
2022-05-23 46.38 46.62 46.00 46.62 0.0M
2022-05-20 45.97 46.04 45.74 45.83 0.0M
2022-05-19 46.32 46.32 45.60 45.63 0.0M
2022-05-18 47.02 47.02 46.60 46.66 0.0M
2022-05-17 46.61 46.97 46.48 46.97 0.0M
2022-05-16 45.87 46.30 45.87 46.17 0.0M
2022-05-13 45.89 46.23 45.89 46.23 0.0M
2022-05-12 45.31 45.52 44.96 45.52 0.0M
2022-05-11 44.89 45.82 44.89 45.79 0.0M
2022-05-10 44.31 44.73 44.31 44.64 0.0M
2022-05-09 45.00 45.07 44.08 44.08 0.0M
2022-05-06 45.77 45.77 45.00 45.00 0.0M
2022-05-05 47.23 47.23 45.62 45.71 0.0M
2022-05-04 47.31 47.31 46.64 46.64 0.0M
2022-05-03 47.01 47.26 47.01 47.26 0.0M
2022-05-02 47.01 47.07 46.00 46.69 0.0M
2022-04-29 47.38 47.45 47.14 47.25 0.0M
2022-04-28 47.24 47.34 47.11 47.14 0.0M
2022-04-27 46.54 46.77 46.54 46.72 0.0M
2022-04-26 47.35 47.35 46.77 46.77 0.0M
2022-04-25 47.18 47.18 46.73 46.73 0.0M
2022-04-22 48.46 48.57 48.04 48.11 0.0M
2022-04-21 48.80 49.22 48.80 48.98 0.0M
2022-04-20 48.20 48.91 48.20 48.91 0.0M
2022-04-19 48.64 48.70 48.24 48.25 0.0M
2022-04-14 48.49 49.01 48.49 49.01 0.0M
2022-04-13 48.76 48.78 48.27 48.45 0.0M
2022-04-12 48.00 48.75 48.00 48.75 0.0M
2022-04-11 48.47 48.75 48.47 48.75 0.0M
2022-04-08 48.10 48.33 48.10 48.33 0.0M
2022-04-07 48.16 48.16 47.61 47.61 0.0M
2022-04-06 48.29 48.57 47.63 48.05 0.0M
2022-04-05 48.08 48.29 47.91 48.29 0.0M
2022-04-04 48.67 48.67 48.01 48.13 0.0M
2022-04-01 48.28 48.70 48.28 48.57 0.0M
2022-03-31 48.41 48.49 48.24 48.24 0.0M
2022-03-30 48.36 48.42 48.06 48.18 0.0M
2022-03-29 48.14 48.65 48.05 48.47 0.0M
2022-03-28 47.70 48.23 47.49 47.57 0.0M
2022-03-25 47.22 47.40 46.81 47.37 0.0M
2022-03-24 47.50 47.50 47.10 47.22 0.0M
2022-03-23 47.85 47.85 47.33 47.40 0.0M
2022-03-22 47.08 47.86 47.08 47.84 0.0M
2022-03-21 46.65 47.02 46.65 46.92 0.0M
2022-03-18 46.64 46.64 46.32 46.59 0.0M
2022-03-17 46.64 46.83 46.21 46.58 0.0M
2022-03-16 46.47 46.88 46.30 46.66 0.0M
2022-03-15 44.99 45.67 44.67 45.49 0.0M
2022-03-14 45.52 45.91 45.42 45.68 0.0M
2022-03-11 44.40 45.43 44.40 44.81 0.0M
2022-03-10 44.31 44.31 43.67 43.89 0.0M
2022-03-09 43.46 44.46 43.46 44.46 0.0M
2022-03-08 41.08 42.50 41.07 42.10 0.0M
2022-03-07 41.28 42.06 40.17 41.31 0.0M
2022-03-04 43.47 43.47 42.44 42.50 0.0M
2022-03-03 44.93 44.98 44.21 44.26 0.0M
2022-03-02 43.96 45.08 43.77 44.75 0.0M
2022-03-01 45.84 46.02 44.33 44.33 0.0M
2022-02-28 45.84 46.02 45.20 45.89 0.0M
2022-02-25 45.77 46.67 45.34 46.67 0.0M
2022-02-24 45.84 46.16 45.30 45.34 0.0M
2022-02-23 47.62 47.91 47.22 47.36 0.0M
2022-02-22 46.32 47.39 46.32 47.39 0.0M
2022-02-21 48.49 48.61 47.40 47.57 0.0M
2022-02-18 48.90 48.91 48.11 48.22 0.0M
2022-02-17 49.40 49.40 48.70 48.84 0.0M
2022-02-16 49.66 49.79 49.50 49.60 0.0M
2022-02-15 48.78 49.55 48.78 49.54 0.0M
2022-02-14 49.17 49.17 48.36 48.95 0.0M
2022-02-11 49.89 50.07 49.76 50.07 0.0M
2022-02-10 50.62 50.70 49.99 50.07 0.0M
2022-02-09 50.24 50.55 50.18 50.45 0.0M
2022-02-08 49.70 50.22 49.70 50.09 0.0M
2022-02-07 49.49 49.53 49.10 49.53 0.0M
2022-02-04 49.93 49.93 48.72 48.98 0.0M
2022-02-03 50.48 50.48 49.92 49.92 0.0M
2022-02-02 50.25 50.52 50.25 50.33 0.0M
2022-02-01 50.31 50.31 50.08 50.14 0.0M
2022-01-31 50.15 50.15 49.80 49.94 0.0M
2022-01-28 50.02 50.02 49.55 49.88 0.0M
2022-01-27 49.38 50.41 49.38 50.28 0.0M
2022-01-26 49.04 49.76 49.04 49.59 0.0M
2022-01-25 48.19 48.76 48.19 48.64 0.0M
2022-01-24 49.17 49.17 47.67 47.88 0.0M
2022-01-21 49.68 49.68 49.00 49.38 0.0M
2022-01-20 50.14 50.24 49.80 50.24 0.0M
2022-01-19 50.20 50.44 50.04 50.17 0.0M
2022-01-18 50.27 50.51 50.10 50.45 0.0M
2022-01-17 50.32 50.54 50.32 50.54 0.0M
2022-01-14 50.39 50.40 50.27 50.32 0.0M
2022-01-13 50.06 50.61 50.06 50.61 0.0M
2022-01-12 50.03 50.16 49.94 50.15 0.0M
2022-01-11 49.72 49.91 49.72 49.91 0.0M
2022-01-10 49.67 49.76 49.43 49.51 0.0M
2022-01-07 49.05 49.52 49.05 49.52 0.0M
2022-01-06 48.64 49.12 48.56 48.98 0.0M
2022-01-05 48.94 49.10 48.91 48.95 0.0M
2022-01-04 48.17 48.92 48.17 48.92 0.0M
2022-01-03 47.64 48.02 47.64 48.02 0.0M