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

LYYQ
🏛️ 독일 →
83.51
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 81.87 83.54 81.87 83.51 0.0M
2025-09-25 81.70 81.97 81.55 81.82 0.0M
2025-09-24 81.77 81.89 81.59 81.72 0.0M
2025-09-23 82.13 82.33 81.73 81.73 0.0M
2025-09-22 82.01 82.17 81.69 82.04 0.0M
2025-09-19 81.84 82.19 81.84 82.07 0.0M
2025-09-18 81.73 82.13 81.62 81.91 0.0M
2025-09-17 81.77 82.02 81.41 81.71 0.0M
2025-09-16 83.49 83.49 81.56 81.74 0.0M
2025-09-15 83.32 83.92 83.32 83.50 0.0M
2025-09-12 82.64 83.24 82.64 83.20 0.0M
2025-09-11 82.69 83.09 82.65 82.74 0.0M
2025-09-10 83.16 83.16 82.54 82.59 0.0M
2025-09-09 82.31 82.86 82.31 82.86 0.0M
2025-09-08 82.66 82.66 82.02 82.22 0.0M
2025-09-05 83.22 83.22 82.27 82.50 0.0M
2025-09-04 81.89 83.12 81.89 83.12 0.0M
2025-09-03 82.25 82.25 81.36 81.84 0.0M
2025-09-02 83.29 83.29 82.24 82.43 0.0M
2025-09-01 84.08 84.08 83.32 83.48 0.0M
2025-08-29 83.57 84.19 83.57 84.15 0.0M
2025-08-28 84.54 84.84 83.96 84.24 0.0M
2025-08-27 84.59 84.68 84.25 84.51 0.0M
2025-08-26 85.23 85.23 84.25 84.55 0.0M
2025-08-25 86.25 86.25 85.66 85.77 0.0M
2025-08-22 86.62 86.99 86.29 86.35 0.0M
2025-08-21 87.02 87.11 86.61 86.83 0.0M
2025-08-20 85.88 86.99 85.88 86.99 0.0M
2025-08-19 85.87 86.29 85.82 85.92 0.0M
2025-08-18 86.31 86.31 85.92 86.03 0.0M
2025-08-15 86.32 86.76 86.32 86.40 0.0M
2025-08-14 85.38 86.75 85.38 86.26 0.0M
2025-08-13 84.77 85.54 84.77 85.50 0.0M
2025-08-12 84.97 85.45 84.73 84.73 0.0M
2025-08-11 84.81 85.16 84.81 85.03 0.0M
2025-08-08 85.81 85.81 84.61 84.74 0.0M
2025-08-07 85.02 86.71 85.02 85.70 0.0M
2025-08-06 83.67 84.85 83.67 84.75 0.0M
2025-08-05 83.44 83.83 83.21 83.65 0.0M
2025-08-04 80.89 83.06 80.89 83.06 0.0M
2025-08-01 83.08 83.08 80.81 80.81 0.0M
2025-07-31 83.19 83.78 83.19 83.42 0.0M
2025-07-30 83.47 83.47 83.03 83.03 0.0M
2025-07-29 82.60 83.42 82.60 83.35 0.0M
2025-07-28 83.22 83.31 82.38 82.40 0.0M
2025-07-25 82.74 82.81 82.45 82.76 0.0M
2025-07-24 83.61 83.72 82.79 82.88 0.0M
2025-07-23 82.78 83.53 82.78 83.52 0.0M
2025-07-22 82.56 82.71 82.22 82.34 0.0M
2025-07-21 82.71 82.89 82.53 82.56 0.0M
2025-07-18 82.29 82.79 82.29 82.55 0.0M
2025-07-17 82.48 82.48 81.95 82.25 0.0M
2025-07-16 81.13 82.14 81.13 82.14 0.0M
2025-07-15 82.18 82.18 81.45 81.50 0.0M
2025-07-14 81.59 82.26 81.54 82.22 0.0M
2025-07-11 81.77 82.18 81.74 81.92 0.0M
2025-07-10 82.62 82.81 81.92 81.92 0.0M
2025-07-09 81.84 82.92 81.84 82.69 0.0M
2025-07-08 81.72 81.90 81.56 81.89 0.0M
2025-07-07 80.97 81.78 80.97 81.59 0.0M
2025-07-04 80.77 81.15 80.77 80.80 0.0M
2025-07-03 80.35 81.33 80.35 81.29 0.0M
2025-07-02 81.10 81.10 80.19 80.25 0.0M
2025-07-01 81.23 81.70 80.96 80.98 0.0M
2025-06-30 81.37 81.69 81.04 81.30 0.0M
2025-06-27 81.26 81.36 81.05 81.15 0.0M
2025-06-26 80.94 81.27 80.84 81.03 0.0M
2025-06-25 81.22 81.27 80.70 80.73 0.0M
2025-06-24 81.31 81.74 81.02 81.22 0.0M
2025-06-23 80.77 81.04 80.24 80.54 0.0M
2025-06-20 80.48 81.36 80.48 80.89 0.0M
2025-06-19 80.14 80.53 80.09 80.18 0.0M
2025-06-18 80.62 81.04 80.51 80.51 0.0M
2025-06-17 80.83 80.97 80.45 80.54 0.0M
2025-06-16 80.80 81.48 80.80 81.23 0.0M
2025-06-13 80.24 80.97 80.24 80.54 0.0M
2025-06-12 81.67 81.67 80.95 81.34 0.0M
2025-06-11 82.65 82.78 82.02 82.02 0.0M
2025-06-10 83.49 83.49 82.61 82.65 0.0M
2025-06-09 83.60 84.09 83.45 83.53 0.0M
2025-06-06 83.41 84.04 83.41 84.00 0.0M
2025-06-05 83.37 83.74 83.28 83.36 0.0M
2025-06-04 83.28 83.50 83.14 83.48 0.0M
2025-06-03 83.57 83.68 83.09 83.25 0.0M
2025-06-02 82.53 83.64 82.53 83.64 0.0M
2025-05-30 82.76 83.21 82.43 82.75 0.0M
2025-05-29 83.48 83.48 82.53 82.61 0.0M
2025-05-28 83.14 83.33 82.51 82.57 0.0M
2025-05-27 83.37 83.52 83.01 83.14 0.0M
2025-05-26 83.03 83.41 83.03 83.38 0.0M
2025-05-23 82.95 83.29 81.48 82.65 0.0M
2025-05-22 83.06 83.48 82.60 82.61 0.0M
2025-05-21 82.81 83.62 82.81 82.86 0.0M
2025-05-20 82.89 83.37 82.89 83.37 0.0M
2025-05-19 82.73 83.25 82.57 83.25 0.0M
2025-05-16 82.65 83.47 82.65 83.09 0.0M
2025-05-15 81.16 82.66 81.10 82.50 0.0M
2025-05-14 81.12 81.81 81.12 81.65 0.0M
2025-05-13 82.06 82.06 81.21 81.29 0.0M
2025-05-12 83.94 83.94 81.76 82.40 0.0M
2025-05-09 82.84 83.40 82.82 83.39 0.0M
2025-05-08 83.67 83.67 83.01 83.12 0.0M
2025-05-07 83.29 83.47 82.85 83.42 0.0M
2025-05-06 82.66 83.34 82.53 82.95 0.0M
2025-05-05 82.30 83.37 82.00 83.11 0.0M
2025-05-02 80.97 81.95 80.97 81.76 0.0M
2025-04-30 80.45 81.19 80.35 81.19 0.0M
2025-04-29 79.79 80.54 79.53 80.45 0.0M
2025-04-28 79.83 79.83 79.27 79.79 0.0M
2025-04-25 79.74 79.91 79.10 79.87 0.0M
2025-04-24 79.50 79.86 79.18 79.41 0.0M
2025-04-23 79.94 79.94 78.81 79.31 0.0M
2025-04-22 77.81 79.37 77.81 79.36 0.0M
2025-04-17 77.65 78.32 77.60 78.07 0.0M
2025-04-16 76.62 77.81 76.62 76.70 0.0M
2025-04-15 75.78 77.30 75.78 76.98 0.0M
2025-04-14 74.41 75.79 74.41 75.79 0.0M
2025-04-11 74.59 74.75 72.77 74.66 0.0M
2025-04-10 75.50 75.50 73.11 73.74 0.0M
2025-04-09 71.67 75.23 70.03 75.23 0.0M
2025-04-08 70.97 73.69 69.78 69.78 0.0M
2025-04-07 69.05 72.71 69.05 70.59 0.0M
2025-04-04 77.92 77.92 73.16 73.71 0.0M
2025-04-03 77.90 79.62 77.90 78.64 0.0M
2025-04-02 79.88 79.88 79.44 79.76 0.0M
2025-04-01 79.32 79.92 79.23 79.69 0.0M
2025-03-31 79.12 79.40 78.81 79.35 0.0M
2025-03-28 79.84 80.31 79.60 79.60 0.0M
2025-03-27 79.47 80.16 79.38 80.03 0.0M
2025-03-26 79.89 80.19 79.60 79.60 0.0M
2025-03-25 78.89 79.87 78.89 79.76 0.0M
2025-03-24 78.81 79.12 78.71 78.85 0.0M
2025-03-21 78.26 78.62 78.20 78.62 0.0M
2025-03-20 78.86 78.95 78.12 78.44 0.0M
2025-03-19 79.00 79.11 78.65 78.76 0.0M
2025-03-18 78.30 78.92 78.30 78.72 0.0M
2025-03-17 77.30 78.53 77.30 78.36 0.0M
2025-03-14 77.27 77.58 76.81 77.44 0.0M
2025-03-13 76.80 77.48 76.68 76.94 0.0M
2025-03-12 75.82 76.91 75.82 76.71 0.0M
2025-03-11 76.43 76.45 75.30 75.60 0.0M
2025-03-10 76.85 76.85 76.11 76.42 0.0M
2025-03-07 76.03 76.86 75.78 76.85 0.0M
2025-03-06 76.86 76.86 75.97 76.12 0.0M
2025-03-05 76.61 77.05 76.39 76.60 0.0M
2025-03-04 76.29 76.84 75.68 76.65 0.0M
2025-03-03 75.73 76.97 75.71 76.26 0.0M
2025-02-28 75.42 75.67 75.18 75.46 0.0M
2025-02-27 75.61 75.88 75.26 75.45 0.0M
2025-02-26 74.41 75.85 74.41 75.50 0.0M
2025-02-25 73.27 74.37 73.27 74.15 0.0M
2025-02-24 73.58 73.58 73.01 73.31 0.0M
2025-02-21 72.86 73.07 72.56 72.70 0.0M
2025-02-20 73.05 73.65 72.76 72.82 0.0M
2025-02-19 74.28 74.48 72.90 73.03 0.0M
2025-02-18 73.90 74.43 73.90 74.21 0.0M
2025-02-17 73.13 74.08 73.13 73.88 0.0M
2025-02-14 73.88 73.88 72.82 73.03 0.0M
2025-02-13 74.04 74.18 73.63 73.81 0.0M
2025-02-12 73.47 73.86 73.40 73.78 0.0M
2025-02-11 73.38 73.60 73.31 73.45 0.0M
2025-02-10 73.03 73.53 73.03 73.50 0.0M
2025-02-07 72.73 73.28 72.73 72.83 0.0M
2025-02-06 72.21 72.95 72.21 72.69 0.0M
2025-02-05 71.55 72.15 71.55 72.15 0.0M
2025-02-04 71.48 71.99 71.48 71.76 0.0M
2025-02-03 70.64 71.73 70.64 71.40 0.0M
2025-01-31 72.34 72.34 71.56 71.56 0.0M
2025-01-30 72.04 72.41 72.04 72.10 0.0M
2025-01-29 71.91 72.31 71.91 71.93 0.0M
2025-01-28 71.64 71.96 71.59 71.88 0.0M
2025-01-27 70.01 71.68 70.01 71.64 0.0M
2025-01-24 70.94 70.94 70.48 70.48 0.0M
2025-01-23 70.44 70.87 70.44 70.87 0.0M
2025-01-22 69.77 70.95 69.77 70.41 0.0M
2025-01-21 69.58 69.94 69.54 69.80 0.0M
2025-01-20 69.98 70.18 69.51 69.59 0.0M
2025-01-17 69.49 70.32 69.49 69.97 0.0M
2025-01-16 69.22 69.49 69.02 69.43 0.0M
2025-01-15 67.76 69.09 67.76 68.89 0.0M
2025-01-14 67.66 67.76 67.49 67.69 0.0M
2025-01-13 67.40 67.47 67.04 67.41 0.0M
2025-01-10 68.83 68.83 67.64 67.64 0.0M
2025-01-09 69.01 69.04 68.55 68.73 0.0M
2025-01-08 69.30 69.72 68.92 69.14 0.0M
2025-01-07 68.74 69.53 68.24 69.29 0.0M
2025-01-06 68.87 69.06 68.37 68.65 0.0M
2025-01-03 68.60 68.99 68.60 68.65 0.0M
2025-01-02 68.00 68.74 68.00 68.53 0.0M