Amundi STOXX Europe 600 Consumer Discretionary UCITS ETF Acc

LYXTRV
🏛️ 독일 →
26.62
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 26.56 26.62 26.50 26.62 0.0M
2025-09-25 26.61 26.65 26.41 26.41 0.0M
2025-09-24 26.55 26.63 26.45 26.54 0.0M
2025-09-23 26.63 26.97 26.62 26.77 0.0M
2025-09-22 26.63 26.63 26.30 26.42 0.0M
2025-09-19 26.89 27.01 26.63 26.66 0.0M
2025-09-18 26.73 26.99 26.71 26.89 0.0M
2025-09-17 26.73 26.78 26.65 26.70 0.0M
2025-09-16 26.85 27.01 26.69 26.70 0.0M
2025-09-15 26.82 26.97 26.81 26.84 0.0M
2025-09-12 26.64 26.69 26.47 26.57 0.0M
2025-09-11 26.52 26.69 26.52 26.68 0.0M
2025-09-10 26.76 26.79 26.51 26.51 0.0M
2025-09-09 26.86 26.86 26.60 26.66 0.0M
2025-09-08 26.61 26.69 26.55 26.63 0.0M
2025-09-05 26.53 26.66 26.44 26.52 0.0M
2025-09-04 26.56 26.67 26.46 26.48 0.0M
2025-09-03 26.43 26.60 26.43 26.49 0.0M
2025-09-02 26.50 26.56 26.29 26.34 0.0M
2025-09-01 26.63 26.63 26.46 26.46 0.0M
2025-08-29 26.86 26.86 26.52 26.56 0.0M
2025-08-28 27.03 27.22 26.88 26.88 0.0M
2025-08-27 26.70 26.80 26.70 26.74 0.0M
2025-08-26 26.58 26.75 26.57 26.57 0.0M
2025-08-25 26.98 26.98 26.71 26.72 0.0M
2025-08-22 26.54 26.91 26.54 26.85 0.0M
2025-08-21 26.65 26.65 26.52 26.54 0.0M
2025-08-20 26.64 26.85 26.64 26.76 0.0M
2025-08-19 26.35 26.80 26.35 26.66 0.0M
2025-08-18 26.21 26.26 26.17 26.24 0.0M
2025-08-15 26.32 26.39 26.23 26.25 0.0M
2025-08-14 26.13 26.28 26.12 26.28 0.0M
2025-08-13 25.97 26.17 25.97 26.17 0.0M
2025-08-12 25.95 25.96 25.67 25.88 0.0M
2025-08-11 26.17 26.17 25.80 25.80 0.0M
2025-08-08 26.06 26.09 25.97 26.03 0.0M
2025-08-07 25.78 26.15 25.78 25.98 0.0M
2025-08-06 25.81 25.81 25.68 25.73 0.0M
2025-08-05 25.83 25.83 25.74 25.78 0.0M
2025-08-04 25.72 25.82 25.71 25.82 0.0M
2025-08-01 25.99 25.99 25.55 25.57 0.0M
2025-07-31 26.74 26.74 26.24 26.24 0.0M
2025-07-30 26.85 26.93 26.81 26.85 0.0M
2025-07-29 27.19 27.19 26.89 26.95 0.0M
2025-07-28 27.63 27.66 27.06 27.08 0.0M
2025-07-25 26.90 27.31 26.80 27.30 0.0M
2025-07-24 27.53 27.53 27.04 27.07 0.0M
2025-07-23 26.93 27.41 26.93 27.41 0.0M
2025-07-22 26.57 26.70 26.55 26.63 0.0M
2025-07-21 26.66 26.73 26.57 26.58 0.0M
2025-07-18 26.86 26.93 26.60 26.61 0.0M
2025-07-17 27.04 27.04 26.73 26.74 0.0M
2025-07-16 26.79 26.95 26.76 26.83 0.0M
2025-07-15 27.03 27.09 26.89 26.90 0.0M
2025-07-14 26.91 27.01 26.89 27.01 0.0M
2025-07-11 27.55 27.55 27.16 27.19 0.0M
2025-07-10 27.33 27.62 27.33 27.61 0.0M
2025-07-09 27.11 27.32 27.02 27.29 0.0M
2025-07-08 26.96 27.18 26.85 27.18 0.0M
2025-07-07 26.81 26.95 26.74 26.91 0.0M
2025-07-04 27.01 27.01 26.76 26.76 0.0M
2025-07-03 27.06 27.14 27.00 27.13 0.0M
2025-07-02 26.91 27.18 26.91 27.08 0.0M
2025-07-01 26.51 26.88 26.48 26.87 0.0M
2025-06-30 26.65 26.71 26.50 26.53 0.0M
2025-06-27 26.31 26.58 26.31 26.58 0.0M
2025-06-26 26.21 26.26 25.96 26.04 0.0M
2025-06-25 26.50 26.50 26.14 26.18 0.0M
2025-06-24 26.45 26.45 26.32 26.37 0.0M
2025-06-23 25.95 26.09 25.86 25.99 0.0M
2025-06-20 26.17 26.27 26.01 26.01 0.0M
2025-06-19 26.15 26.16 25.93 25.93 0.0M
2025-06-18 26.51 26.51 26.32 26.41 0.0M
2025-06-17 26.57 26.76 26.47 26.47 0.0M
2025-06-16 26.68 26.93 26.67 26.81 0.0M
2025-06-13 26.62 26.70 26.55 26.57 0.0M
2025-06-12 27.13 27.20 27.00 27.10 0.0M
2025-06-11 27.53 27.63 27.35 27.39 0.0M
2025-06-10 27.43 27.57 27.38 27.52 0.0M
2025-06-09 27.27 27.36 27.27 27.28 0.0M
2025-06-06 27.16 27.30 27.16 27.23 0.0M
2025-06-05 27.53 27.54 27.17 27.23 0.0M
2025-06-04 27.41 27.50 27.40 27.50 0.0M
2025-06-03 27.25 27.40 27.19 27.40 0.0M
2025-06-02 27.26 27.43 27.26 27.39 0.0M
2025-05-30 27.66 27.80 27.54 27.54 0.0M
2025-05-29 27.95 27.95 27.55 27.59 0.0M
2025-05-28 27.80 27.82 27.64 27.66 0.0M
2025-05-27 27.80 27.91 27.79 27.79 0.0M
2025-05-26 27.74 27.79 27.69 27.72 0.0M
2025-05-23 27.97 27.97 27.13 27.48 0.0M
2025-05-22 28.07 28.07 27.71 27.98 0.0M
2025-05-21 28.24 28.30 28.07 28.07 0.0M
2025-05-20 28.23 28.48 28.17 28.45 0.0M
2025-05-19 28.16 28.33 28.00 28.33 0.0M
2025-05-16 28.10 28.40 28.10 28.34 0.0M
2025-05-15 27.99 28.13 27.99 28.13 0.0M
2025-05-14 28.39 28.39 28.10 28.10 0.0M
2025-05-13 28.34 28.47 28.34 28.47 0.0M
2025-05-12 28.10 28.29 27.97 28.23 0.0M
2025-05-09 27.16 27.30 27.16 27.27 0.0M
2025-05-08 26.87 27.26 26.87 27.23 0.0M
2025-05-07 26.92 26.95 26.77 26.81 0.0M
2025-05-06 27.04 27.05 26.73 26.88 0.0M
2025-05-05 26.98 27.08 26.94 27.08 0.0M
2025-05-02 26.70 27.03 26.64 27.02 0.0M
2025-04-30 26.64 26.64 26.31 26.43 0.0M
2025-04-29 26.73 26.76 26.54 26.59 0.0M
2025-04-28 26.51 26.78 26.51 26.56 0.0M
2025-04-25 26.45 26.61 26.43 26.47 0.0M
2025-04-24 26.08 26.47 26.08 26.47 0.0M
2025-04-23 26.26 26.45 26.23 26.24 0.0M
2025-04-22 25.31 25.84 25.20 25.74 0.0M
2025-04-17 25.20 25.44 25.20 25.43 0.0M
2025-04-16 25.13 25.27 25.05 25.17 0.0M
2025-04-15 25.30 25.51 25.26 25.35 0.0M
2025-04-14 25.36 25.54 25.05 25.21 0.0M
2025-04-11 25.05 25.19 24.65 25.16 0.0M
2025-04-10 25.37 25.77 24.33 24.53 0.0M
2025-04-09 23.37 26.25 23.37 26.25 0.0M
2025-04-08 24.15 24.93 24.12 24.12 0.0M
2025-04-07 24.25 24.41 23.49 24.11 0.0M
2025-04-04 25.70 25.88 24.88 24.94 0.0M
2025-04-03 26.33 26.50 25.94 25.98 0.0M
2025-04-02 27.01 27.01 26.84 26.95 0.0M
2025-04-01 26.87 27.03 26.84 26.89 0.0M
2025-03-31 27.01 27.01 26.62 26.72 0.0M
2025-03-28 27.42 27.54 27.24 27.24 0.0M
2025-03-27 27.34 27.52 27.32 27.49 0.0M
2025-03-26 27.93 27.93 27.49 27.49 0.0M
2025-03-25 27.89 27.99 27.78 27.82 0.0M
2025-03-24 27.81 27.95 27.63 27.68 0.0M
2025-03-21 27.82 27.82 27.58 27.65 0.0M
2025-03-20 28.02 28.09 27.83 27.83 0.0M
2025-03-19 27.97 28.18 27.91 28.12 0.0M
2025-03-18 28.19 28.25 27.97 28.03 0.0M
2025-03-17 28.03 28.19 27.95 28.19 0.0M
2025-03-14 27.91 28.14 27.74 28.14 0.0M
2025-03-13 27.90 28.17 27.76 27.81 0.0M
2025-03-12 28.19 28.19 27.89 28.01 0.0M
2025-03-11 28.56 28.56 27.92 28.15 0.0M
2025-03-10 28.77 28.81 28.27 28.28 0.0M
2025-03-07 28.93 28.93 28.51 28.84 0.0M
2025-03-06 29.58 29.58 28.77 28.82 0.0M
2025-03-05 29.61 29.77 29.25 29.25 0.0M
2025-03-04 29.98 29.98 29.30 29.58 0.0M
2025-03-03 30.02 30.38 30.00 30.11 0.0M
2025-02-28 29.68 30.07 29.68 29.90 0.0M
2025-02-27 30.01 30.11 29.81 29.85 0.0M
2025-02-26 30.42 30.59 30.24 30.24 0.0M
2025-02-25 30.31 30.44 30.24 30.33 0.0M
2025-02-24 30.39 30.55 30.29 30.29 0.0M
2025-02-21 30.41 30.62 30.34 30.34 0.0M
2025-02-20 30.42 30.58 30.37 30.38 0.0M
2025-02-19 30.94 30.97 30.35 30.35 0.0M
2025-02-18 31.05 31.09 30.93 30.99 0.0M
2025-02-17 31.05 31.05 30.97 31.02 0.0M
2025-02-14 31.15 31.19 31.02 31.04 0.0M
2025-02-13 30.79 31.02 30.78 30.97 0.0M
2025-02-12 30.32 30.52 30.26 30.52 0.0M
2025-02-11 30.28 30.30 30.15 30.28 0.0M
2025-02-10 30.20 30.22 30.02 30.21 0.0M
2025-02-07 30.26 30.27 29.94 29.98 0.0M
2025-02-06 30.23 30.41 30.14 30.32 0.0M
2025-02-05 30.08 30.12 30.00 30.12 0.0M
2025-02-04 29.93 30.21 29.87 30.15 0.0M
2025-02-03 29.88 30.03 29.81 29.93 0.0M
2025-01-31 30.50 30.51 30.26 30.26 0.0M
2025-01-30 30.18 30.48 30.18 30.48 0.0M
2025-01-29 30.07 30.20 30.03 30.07 0.0M
2025-01-28 30.17 30.39 30.08 30.11 0.0M
2025-01-27 29.76 30.09 29.71 30.00 0.0M
2025-01-24 30.12 30.13 29.75 29.76 0.0M
2025-01-23 29.53 29.67 29.48 29.66 0.0M
2025-01-22 29.47 29.65 29.47 29.52 0.0M
2025-01-21 29.18 29.32 29.18 29.31 0.0M
2025-01-20 29.06 29.19 28.98 29.06 0.0M
2025-01-17 28.89 29.12 28.89 29.03 0.0M
2025-01-16 28.32 29.05 28.32 28.86 0.0M
2025-01-15 27.83 28.12 27.81 28.06 0.0M
2025-01-14 28.03 28.06 27.77 27.82 0.0M
2025-01-13 27.76 27.83 27.66 27.80 0.0M
2025-01-10 28.13 28.22 27.93 28.05 0.0M
2025-01-09 27.86 28.16 27.86 28.16 0.0M
2025-01-08 28.15 28.22 27.93 27.99 0.0M
2025-01-07 27.92 28.27 27.92 28.23 0.0M
2025-01-06 27.78 28.21 27.72 27.98 0.0M
2025-01-03 28.04 28.04 27.56 27.57 0.0M
2025-01-02 28.18 28.18 27.81 27.92 0.0M