Amundi STOXX Europe 600 Consumer Discretionary UCITS ETF Acc

LYXTRV
🏛️ 프랑스 →
26.65
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
2025-09-26 26.63 26.69 26.49 26.65 0.0M
2025-09-25 26.68 26.68 26.46 26.42 0.0M
2025-09-24 26.65 26.65 26.52 26.60 0.0M
2025-09-23 26.53 26.95 26.53 26.90 0.0M
2025-09-22 26.56 26.56 26.42 26.44 0.0M
2025-09-19 26.89 27.02 26.72 26.74 0.0M
2025-09-18 26.75 27.00 26.70 26.93 0.0M
2025-09-17 26.73 26.83 26.68 26.68 0.0M
2025-09-16 26.97 27.00 26.72 26.71 0.0M
2025-09-15 26.74 27.00 26.74 26.89 0.0M
2025-09-12 26.75 26.75 26.49 26.62 0.0M
2025-09-11 26.66 26.72 26.54 26.70 0.0M
2025-09-10 26.66 26.83 26.50 26.53 0.0M
2025-09-09 26.76 26.80 26.45 26.45 0.0M
2025-09-08 26.56 26.66 26.56 26.71 0.0M
2025-09-05 26.59 26.70 26.42 26.54 0.0M
2025-09-04 26.49 26.63 26.49 26.51 0.0M
2025-09-03 26.54 26.56 26.49 26.54 0.0M
2025-09-02 26.63 26.63 26.27 26.32 0.0M
2025-09-01 26.66 26.66 26.48 26.50 0.0M
2025-08-29 26.81 26.81 26.75 26.55 0.0M
2025-08-28 26.88 27.21 26.88 26.90 0.0M
2025-08-27 26.68 26.80 26.68 26.78 0.0M
2025-08-26 26.81 26.81 26.60 26.60 0.0M
2025-08-25 26.88 26.88 26.77 26.74 0.0M
2025-08-22 26.59 26.96 26.59 26.93 0.0M
2025-08-21 26.72 26.72 26.50 26.58 0.0M
2025-08-20 26.69 26.90 26.69 26.82 0.0M
2025-08-19 26.37 26.81 26.37 26.82 0.0M
2025-08-18 26.32 26.32 26.19 26.25 0.0M
2025-08-15 26.37 26.41 26.29 26.29 0.0M
2025-08-14 26.23 26.23 26.14 26.27 0.0M
2025-08-13 25.95 26.16 25.95 26.17 0.0M
2025-08-12 25.92 25.92 25.70 25.89 0.0M
2025-08-11 26.17 26.17 25.84 25.83 0.0M
2025-08-08 26.08 26.08 25.97 26.10 0.0M
2025-08-07 25.81 26.19 25.80 26.04 0.0M
2025-08-06 25.89 25.90 25.70 25.76 0.0M
2025-08-05 25.89 25.89 25.75 25.81 0.0M
2025-08-04 25.71 25.81 25.71 25.79 0.0M
2025-08-01 25.93 26.08 25.73 25.71 0.0M
2025-07-31 26.55 26.76 26.27 26.27 0.0M
2025-07-30 26.83 27.01 26.73 26.81 0.0M
2025-07-29 27.06 27.15 27.04 26.93 0.0M
2025-07-28 27.50 27.60 27.06 27.07 0.0M
2025-07-25 26.89 27.22 26.87 27.30 0.0M
2025-07-24 27.27 27.27 27.07 27.09 0.0M
2025-07-23 27.12 27.23 27.12 27.23 0.0M
2025-07-22 26.75 26.75 26.57 26.66 0.0M
2025-07-21 26.60 26.70 26.57 26.65 0.0M
2025-07-18 26.88 26.95 26.64 26.69 0.0M
2025-07-17 27.02 27.02 26.77 26.81 0.0M
2025-07-16 26.87 26.96 26.86 26.82 0.0M
2025-07-15 27.01 27.11 26.92 26.92 0.0M
2025-07-14 26.96 26.96 26.95 26.99 0.0M
2025-07-11 27.41 27.41 27.35 27.21 0.0M
2025-07-10 27.33 27.60 27.33 27.52 0.0M
2025-07-09 27.11 27.37 27.11 27.28 0.0M
2025-07-08 26.92 27.20 26.88 27.20 0.0M
2025-07-07 26.90 26.94 26.81 27.01 0.0M
2025-07-04 27.02 27.02 26.73 26.85 0.0M
2025-07-03 27.16 27.20 27.05 27.15 0.0M
2025-07-02 27.07 27.20 27.05 27.07 0.0M
2025-07-01 26.62 26.94 26.54 26.90 0.0M
2025-06-30 26.70 26.78 26.44 26.78 0.0M
2025-06-27 26.25 26.43 26.25 26.59 0.0M
2025-06-26 26.28 26.28 25.98 26.03 0.0M
2025-06-25 26.45 26.45 26.24 26.21 0.0M
2025-06-24 26.76 26.76 26.38 26.41 0.0M
2025-06-23 26.03 26.16 25.85 26.06 0.0M
2025-06-20 26.16 26.19 26.13 26.09 0.0M
2025-06-19 26.24 26.24 25.98 26.00 0.0M
2025-06-18 26.61 26.61 26.32 26.41 0.0M
2025-06-17 26.69 26.88 26.57 26.58 0.0M
2025-06-16 26.88 26.93 26.72 26.92 0.0M
2025-06-13 26.75 26.75 26.57 26.69 0.0M
2025-06-12 27.28 27.28 27.06 27.17 0.0M
2025-06-11 27.60 27.63 27.53 27.48 0.0M
2025-06-10 27.40 27.57 27.35 27.60 0.0M
2025-06-09 27.27 27.40 27.27 27.34 0.0M
2025-06-06 27.28 27.31 27.16 27.30 0.0M
2025-06-05 27.61 27.61 27.41 27.33 0.0M
2025-06-04 27.38 27.59 27.38 27.57 0.0M
2025-06-03 27.51 27.55 27.23 27.38 0.0M
2025-06-02 27.38 27.46 27.31 27.43 0.0M
2025-05-30 27.69 27.84 27.62 27.69 0.0M
2025-05-29 27.98 27.98 27.82 27.65 0.0M
2025-05-28 27.83 27.83 27.72 27.68 0.0M
2025-05-27 27.71 27.96 27.71 27.85 0.0M
2025-05-26 27.84 27.84 27.74 27.78 0.0M
2025-05-23 28.02 28.02 27.21 27.50 0.0M
2025-05-22 28.07 28.13 27.87 28.13 0.0M
2025-05-21 28.34 28.34 28.18 28.31 0.0M
2025-05-20 28.31 28.45 28.27 28.50 0.0M
2025-05-19 28.20 28.22 28.07 28.29 0.0M
2025-05-16 28.38 28.46 28.27 28.32 0.0M
2025-05-15 28.18 28.18 28.01 28.16 0.0M
2025-05-14 28.47 28.47 28.20 28.21 0.0M
2025-05-13 28.24 28.55 28.24 28.51 0.0M
2025-05-12 28.16 28.35 28.15 28.18 0.0M
2025-05-09 27.25 27.41 27.20 27.30 0.0M
2025-05-08 26.93 27.20 26.93 27.13 0.0M
2025-05-07 27.01 27.01 26.74 26.85 0.0M
2025-05-06 27.11 27.14 26.75 27.01 0.0M
2025-05-05 27.09 27.09 26.97 27.05 0.0M
2025-05-02 26.90 27.08 26.54 26.85 0.0M
2025-04-30 26.66 26.66 26.29 26.48 0.0M
2025-04-29 26.72 26.73 26.60 26.63 0.0M
2025-04-28 26.67 26.84 26.67 26.69 0.0M
2025-04-25 26.67 26.84 26.60 26.57 0.0M
2025-04-24 26.32 26.51 26.32 26.50 0.0M
2025-04-23 26.24 26.61 26.24 26.33 0.0M
2025-04-22 25.57 25.79 25.34 25.79 0.0M
2025-04-17 25.20 25.57 25.20 25.57 0.0M
2025-04-16 25.32 25.37 25.10 25.37 0.0M
2025-04-15 25.36 25.59 25.28 25.49 0.0M
2025-04-14 25.56 25.63 25.33 25.51 0.0M
2025-04-11 25.45 25.45 24.79 25.20 0.0M
2025-04-10 26.12 26.12 25.09 25.09 0.0M
2025-04-09 24.39 24.50 23.99 24.30 0.0M
2025-04-08 24.67 25.06 24.22 24.81 0.0M
2025-04-07 23.78 24.64 23.64 24.16 0.0M
2025-04-04 26.19 26.19 24.89 25.37 0.0M
2025-04-03 26.40 26.52 25.93 25.99 0.0M
2025-04-02 27.06 27.06 26.89 27.02 0.0M
2025-04-01 27.08 27.08 26.91 27.04 0.0M
2025-03-31 27.17 27.17 26.71 26.77 0.0M
2025-03-28 27.50 27.56 27.27 27.35 0.0M
2025-03-27 27.23 27.45 27.23 27.57 0.0M
2025-03-26 27.99 27.99 27.69 27.61 0.0M
2025-03-25 27.99 28.07 27.81 27.91 0.0M
2025-03-24 27.82 27.92 27.69 27.82 0.0M
2025-03-21 27.82 27.85 27.56 27.78 0.0M
2025-03-20 28.01 28.04 28.01 27.97 0.0M
2025-03-19 28.02 28.20 27.97 28.23 0.0M
2025-03-18 28.13 28.30 28.13 28.11 0.0M
2025-03-17 27.96 28.21 27.96 28.15 0.0M
2025-03-14 27.85 28.16 27.85 28.11 0.0M
2025-03-13 27.95 28.11 27.83 27.89 0.0M
2025-03-12 28.15 28.24 27.84 27.99 0.0M
2025-03-11 28.50 28.65 28.08 28.08 0.0M
2025-03-10 28.84 28.84 28.58 28.57 0.0M
2025-03-07 28.95 28.95 28.54 28.71 0.0M
2025-03-06 29.55 29.55 28.99 29.19 0.0M
2025-03-05 29.75 29.87 29.48 29.43 0.0M
2025-03-04 29.94 29.94 29.32 29.38 0.0M
2025-03-03 30.18 30.40 30.05 30.26 0.0M
2025-02-28 29.76 30.12 29.73 30.12 0.0M
2025-02-27 30.03 30.18 30.00 30.04 0.0M
2025-02-26 30.49 30.60 30.40 30.51 0.0M
2025-02-25 30.22 30.50 30.22 30.33 0.0M
2025-02-24 30.48 30.53 30.30 30.34 0.0M
2025-02-21 30.53 30.66 30.42 30.51 0.0M
2025-02-20 30.50 30.69 30.47 30.45 0.0M
2025-02-19 30.97 30.97 30.44 30.44 0.0M
2025-02-18 31.13 31.13 30.93 31.04 0.0M
2025-02-17 30.99 31.17 30.97 31.11 0.0M
2025-02-14 31.29 31.29 31.05 31.05 0.0M
2025-02-13 30.87 31.07 30.80 31.05 0.0M
2025-02-12 30.40 30.54 29.79 30.47 0.0M
2025-02-11 30.29 30.37 30.16 30.31 0.0M
2025-02-10 30.08 30.35 30.08 30.31 0.0M
2025-02-07 30.19 30.29 30.03 30.02 0.0M
2025-02-06 30.19 30.49 30.05 30.45 0.0M
2025-02-05 30.12 30.21 30.00 30.11 0.0M
2025-02-04 29.89 30.25 29.86 30.23 0.0M
2025-02-03 29.87 30.13 29.85 30.03 0.0M
2025-01-31 30.50 30.55 30.30 30.35 0.0M
2025-01-30 30.25 30.43 29.90 30.46 0.0M
2025-01-29 30.08 30.24 30.04 30.13 0.0M
2025-01-28 30.20 30.42 30.20 30.36 0.0M
2025-01-27 29.88 30.09 29.80 30.09 0.0M
2025-01-24 30.10 30.20 29.77 29.82 0.0M
2025-01-23 29.56 29.65 29.46 29.69 0.0M
2025-01-22 29.34 29.70 29.34 29.61 0.0M
2025-01-21 29.14 29.41 29.12 29.41 0.0M
2025-01-20 29.11 29.21 28.94 29.15 0.0M
2025-01-17 29.01 29.16 29.01 29.05 0.0M
2025-01-16 28.83 29.09 28.78 28.89 0.0M
2025-01-15 27.90 28.10 27.90 28.13 0.0M
2025-01-14 28.15 28.15 28.02 27.84 0.0M
2025-01-13 27.89 27.89 27.73 27.79 0.0M
2025-01-10 28.05 28.21 28.05 28.00 0.0M
2025-01-09 27.89 28.20 27.88 28.14 0.0M
2025-01-08 28.10 28.24 27.92 28.03 0.0M
2025-01-07 28.06 28.30 28.06 28.25 0.0M
2025-01-06 27.72 28.29 27.72 28.09 0.0M
2025-01-03 28.13 28.13 27.55 27.60 0.0M
2025-01-02 28.01 28.10 27.77 28.12 0.0M