Amundi S&P 500 UCITS ETF - D-EUR

LYXSP
🏛️ 독일 →
59.27
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 59.31 59.31 59.31 59.31 0.2K
09:15 59.30 59.30 59.30 59.30 0.2K
09:20 59.30 59.30 59.30 59.30 1.2K
10:20 59.25 59.25 59.25 59.25 0.5K
10:25 59.25 59.25 59.25 59.25 0.2K
11:00 59.25 59.25 59.25 59.25 0.2K
11:30 59.24 59.24 59.24 59.24 0.6K
12:20 59.24 59.24 59.24 59.24 0.0K
12:35 59.20 59.20 59.20 59.20 0.0K
13:10 59.22 59.22 59.22 59.22 0.2K
13:15 59.20 59.20 59.20 59.20 0.0K
13:30 59.15 59.15 59.15 59.15 1.3K
13:50 59.15 59.15 59.15 59.15 0.2K
13:55 59.16 59.16 59.16 59.16 0.0K
14:20 59.17 59.17 59.17 59.17 0.1K
14:30 59.15 59.15 59.15 59.15 1.5K
14:50 59.11 59.11 59.11 59.11 0.0K
15:05 59.13 59.13 59.13 59.13 0.0K
15:35 59.18 59.18 59.18 59.18 0.0K
15:40 59.20 59.20 59.20 59.20 0.3K
15:45 59.19 59.19 59.19 59.19 0.2K
15:50 59.26 59.26 59.26 59.26 0.1K
16:05 59.08 59.08 59.08 59.08 0.8K
16:45 59.33 59.33 59.33 59.33 0.2K
17:25 59.24 59.25 59.24 59.25 0.3K
17:35 59.27 59.27 59.27 59.27 0.0K
날짜 시가 고가 저가 종가 거래량
2025-10-03 59.30 59.33 59.08 59.27 0.0M
2025-10-02 59.05 59.20 59.00 59.12 0.0M
2025-10-01 58.18 58.89 58.13 58.89 0.0M
2025-09-30 58.48 58.60 58.39 58.48 0.0M
2025-09-29 58.69 58.82 58.58 58.58 0.0M
2025-09-26 58.42 58.67 58.37 58.43 0.0M
2025-09-25 58.28 58.44 58.16 58.44 0.0M
2025-09-24 58.35 58.65 58.32 58.44 0.0M
2025-09-23 58.59 58.61 58.48 58.53 0.0M
2025-09-22 58.45 58.51 58.17 58.48 0.0M
2025-09-19 58.10 58.45 58.10 58.30 0.0M
2025-09-18 57.94 58.28 57.87 58.20 0.0M
2025-09-17 57.54 57.59 57.43 57.47 0.0M
2025-09-16 57.95 58.01 57.50 57.54 0.0M
2025-09-15 58.01 58.07 57.83 57.97 0.0M
2025-09-12 57.83 58.02 57.82 57.97 0.0M
2025-09-11 57.72 57.90 57.62 57.88 0.0M
2025-09-10 57.62 57.71 57.47 57.50 0.0M
2025-09-09 57.05 57.19 57.00 57.16 0.0M
2025-09-08 57.12 57.18 56.95 57.12 0.0M
2025-09-05 57.60 57.60 56.72 56.84 0.0M
2025-09-04 57.10 57.38 57.10 57.33 0.0M
2025-09-03 56.97 57.10 56.83 56.83 0.0M
2025-09-02 56.89 57.00 56.34 56.34 0.0M
2025-09-01 56.83 57.02 56.82 57.02 0.0M
2025-08-29 57.43 57.43 56.81 56.87 0.0M
2025-08-28 57.43 57.49 57.17 57.28 0.0M
2025-08-27 57.42 57.62 57.42 57.50 0.0M
2025-08-26 57.03 57.08 56.87 56.95 0.0M
2025-08-25 56.83 57.02 56.80 57.02 0.0M
2025-08-22 56.57 56.97 56.57 56.97 0.0M
2025-08-21 56.71 56.72 56.38 56.68 0.0M
2025-08-20 56.68 56.71 56.12 56.38 0.0M
2025-08-19 56.85 56.98 56.74 56.79 0.0M
2025-08-18 56.83 56.97 56.78 56.85 0.0M
2025-08-15 57.26 57.26 56.79 56.79 0.0M
2025-08-14 56.92 57.15 56.88 57.07 0.0M
2025-08-13 56.81 57.03 56.71 56.72 0.0M
2025-08-12 56.60 56.80 56.50 56.66 0.0M
2025-08-11 56.56 56.75 56.47 56.72 0.0M
2025-08-08 56.13 56.38 56.13 56.28 0.0M
2025-08-07 56.12 56.49 56.09 56.10 0.0M
2025-08-06 56.25 56.33 55.87 56.12 0.0M
2025-08-05 56.58 56.66 55.98 55.98 0.0M
2025-08-04 55.71 56.19 55.71 56.19 0.0M
2025-08-01 56.95 56.95 55.32 55.61 0.1M
2025-07-31 57.75 57.95 57.39 57.50 0.0M
2025-07-30 56.84 57.31 56.78 57.22 0.0M
2025-07-29 57.06 57.25 56.90 56.90 0.0M
2025-07-28 56.40 56.65 56.40 56.65 0.0M
2025-07-25 55.84 56.05 55.80 56.00 0.0M
2025-07-24 55.69 55.82 55.66 55.75 0.0M
2025-07-23 55.50 55.67 55.47 55.58 0.0M
2025-07-22 55.55 55.58 55.22 55.24 0.0M
2025-07-21 55.80 55.88 55.64 55.70 0.0M
2025-07-18 55.93 55.93 55.58 55.64 0.0M
2025-07-17 55.70 55.86 55.60 55.85 0.0M
2025-07-16 55.12 55.65 54.62 54.62 0.0M
2025-07-15 55.45 55.63 55.35 55.60 0.0M
2025-07-14 54.94 55.13 54.84 55.13 0.0M
2025-07-11 55.18 55.18 54.91 55.07 0.0M
2025-07-10 54.79 55.35 54.79 55.35 0.0M
2025-07-09 54.65 55.03 54.62 54.88 0.0M
2025-07-08 54.64 54.88 54.60 54.74 0.0M
2025-07-07 54.74 54.99 54.70 54.74 0.0M
2025-07-04 54.68 54.68 54.47 54.53 0.0M
2025-07-03 54.36 54.96 54.33 54.94 0.0M
2025-07-02 54.35 54.35 54.14 54.28 0.0M
2025-07-01 54.19 54.19 53.83 54.14 0.0M
2025-06-30 54.35 54.45 54.16 54.20 0.0M
2025-06-27 54.07 54.30 53.93 54.30 0.0M
2025-06-26 53.78 53.94 53.63 53.88 0.0M
2025-06-25 54.05 54.13 53.92 53.92 0.0M
2025-06-24 53.94 53.99 53.73 53.84 0.0M
2025-06-23 53.30 53.70 53.28 53.34 0.0M
2025-06-20 53.32 53.76 53.23 53.43 0.0M
2025-06-19 53.54 53.54 53.16 53.16 0.0M
2025-06-18 53.53 53.81 53.51 53.64 0.0M
2025-06-17 53.44 53.71 53.31 53.64 0.0M
2025-06-16 53.39 53.68 53.29 53.64 0.0M
2025-06-13 53.13 53.65 53.06 53.44 0.0M
2025-06-12 53.72 53.72 53.14 53.62 0.0M
2025-06-11 54.30 54.34 54.17 54.18 0.0M
2025-06-10 54.15 54.25 54.03 54.13 0.0M
2025-06-09 54.00 54.25 53.98 54.09 0.0M
2025-06-06 53.67 54.29 53.64 54.06 0.0M
2025-06-05 53.78 53.92 53.34 53.88 0.0M
2025-06-04 53.95 54.07 53.79 53.85 0.0M
2025-06-03 53.26 53.88 53.11 53.88 0.0M
2025-06-02 53.03 53.22 52.76 53.05 0.0M
2025-05-30 53.48 53.64 53.25 53.40 0.0M
2025-05-29 54.44 54.62 53.43 53.43 0.0M
2025-05-28 53.76 53.93 53.55 53.74 0.0M
2025-05-27 53.10 53.51 53.00 53.51 0.0M
2025-05-26 52.90 53.09 52.90 53.02 0.0M
2025-05-23 53.07 53.11 52.18 52.58 0.0M
2025-05-22 53.17 53.35 52.90 53.29 0.0M
2025-05-21 53.68 53.77 53.30 53.73 0.0M
2025-05-20 54.24 54.48 54.19 54.30 0.0M
2025-05-19 54.00 54.25 53.58 54.24 0.0M
2025-05-16 54.19 54.64 54.17 54.64 0.0M
2025-05-15 53.80 54.25 53.63 54.25 0.0M
2025-05-14 54.10 54.18 53.65 54.08 0.0M
2025-05-13 53.81 54.31 53.79 54.19 0.0M
2025-05-12 53.58 54.16 53.48 53.69 0.0M
2025-05-09 51.82 52.00 51.42 51.65 0.0M
2025-05-08 51.64 51.83 51.28 51.82 0.0M
2025-05-07 50.89 50.99 50.65 50.78 0.0M
2025-05-06 51.09 51.09 50.57 51.00 0.0M
2025-05-05 51.22 51.36 51.00 51.35 0.0M
2025-05-02 51.07 51.43 50.86 51.39 0.0M
2025-04-30 50.08 50.19 49.20 49.93 0.0M
2025-04-29 49.87 50.03 49.50 49.80 0.0M
2025-04-28 49.94 50.10 49.55 49.55 0.0M
2025-04-25 49.92 49.92 49.43 49.48 0.0M
2025-04-24 48.43 49.28 48.11 49.22 0.0M
2025-04-23 48.43 49.38 48.36 48.70 0.0M
2025-04-22 46.56 47.16 46.40 47.08 0.0M
2025-04-17 48.06 48.24 47.50 47.74 0.0M
2025-04-16 48.09 48.63 47.93 48.44 0.0M
2025-04-15 49.05 49.52 48.86 49.30 0.0M
2025-04-14 48.69 49.60 48.69 48.88 0.0M
2025-04-11 48.23 48.23 46.95 47.56 0.1M
2025-04-10 50.66 50.71 48.11 48.11 0.1M
2025-04-09 46.21 46.88 45.33 46.22 0.1M
2025-04-08 47.97 49.61 47.97 48.79 0.1M
2025-04-07 45.14 49.09 44.72 47.20 0.1M
2025-04-04 49.86 50.09 47.93 48.40 0.1M
2025-04-03 51.30 51.59 50.01 50.47 0.1M
2025-04-02 53.48 53.48 52.92 53.46 0.0M
2025-04-01 53.28 53.53 52.82 53.44 0.0M
2025-03-31 52.42 52.75 52.13 52.75 0.0M
2025-03-28 53.94 54.20 52.94 52.97 0.0M
2025-03-27 54.42 54.50 53.95 54.27 0.0M
2025-03-26 54.92 55.03 54.45 54.51 0.0M
2025-03-25 54.76 54.87 54.63 54.71 0.0M
2025-03-24 54.13 54.77 54.13 54.71 0.0M
2025-03-21 53.52 53.57 53.09 53.49 0.0M
2025-03-20 53.72 54.05 53.28 53.68 0.0M
2025-03-19 52.78 53.41 52.78 53.33 0.0M
2025-03-18 53.12 53.20 52.57 52.70 0.0M
2025-03-17 52.87 53.28 52.80 53.03 0.0M
2025-03-14 52.51 53.08 52.34 52.94 0.1M
2025-03-13 52.54 52.97 52.23 52.32 0.0M
2025-03-12 52.56 53.20 52.19 52.80 0.0M
2025-03-11 52.96 53.08 52.17 52.34 0.1M
2025-03-10 54.31 54.32 53.33 53.44 0.1M
2025-03-07 54.46 54.50 53.73 53.78 0.1M
2025-03-06 55.21 55.24 54.43 54.81 0.0M
2025-03-05 55.90 55.90 54.74 54.78 0.0M
2025-03-04 57.16 57.20 55.86 56.01 0.0M
2025-03-03 58.76 58.78 57.96 57.99 0.0M
2025-02-28 57.90 58.16 57.58 57.96 0.0M
2025-02-27 58.52 58.85 58.28 58.69 0.0M
2025-02-26 58.36 58.71 58.28 58.52 0.0M
2025-02-25 58.51 58.58 57.72 57.72 0.0M
2025-02-24 58.99 59.18 58.57 58.88 0.0M
2025-02-21 59.72 59.98 59.53 59.64 0.1M
2025-02-20 60.15 60.24 59.55 59.66 0.0M
2025-02-19 60.15 60.33 60.01 60.31 0.0M
2025-02-18 60.06 60.21 59.87 59.91 0.0M
2025-02-17 59.86 59.96 59.81 59.87 0.1M
2025-02-14 59.90 59.92 59.60 59.63 0.0M
2025-02-13 59.53 59.80 59.38 59.72 0.0M
2025-02-12 59.89 59.92 59.47 59.56 0.0M
2025-02-11 60.09 60.09 59.92 60.01 0.0M
2025-02-10 60.02 60.25 59.94 60.18 0.0M
2025-02-07 59.92 60.13 59.80 59.82 0.0M
2025-02-06 59.87 60.05 59.85 59.94 0.0M
2025-02-05 59.14 59.30 58.97 59.30 0.0M
2025-02-04 59.44 59.57 59.19 59.56 0.0M
2025-02-03 59.48 59.64 59.18 59.64 0.1M
2025-01-31 59.93 60.32 59.93 60.14 0.1M
2025-01-30 59.58 59.74 59.22 59.37 0.1M
2025-01-29 59.67 59.78 59.38 59.39 0.0M
2025-01-28 59.10 59.43 58.85 59.23 0.0M
2025-01-27 58.74 58.74 57.66 58.33 0.1M
2025-01-24 59.79 59.81 59.50 59.57 0.0M
2025-01-23 59.82 60.00 59.70 59.92 0.0M
2025-01-22 59.64 59.90 59.49 59.90 0.0M
2025-01-21 59.29 59.64 59.24 59.27 0.0M
2025-01-20 59.58 59.62 59.14 59.27 0.0M
2025-01-17 59.19 59.78 59.16 59.70 0.0M
2025-01-16 59.40 59.42 59.09 59.09 0.0M
2025-01-15 58.00 59.03 58.00 59.03 0.0M
2025-01-14 58.47 58.59 57.94 58.00 0.0M
2025-01-13 58.12 58.28 57.79 58.13 0.0M
2025-01-10 58.66 58.74 58.06 58.15 0.0M
2025-01-09 58.61 58.73 58.53 58.72 0.0M
2025-01-08 58.64 58.82 58.49 58.68 0.0M
2025-01-07 58.67 59.04 58.62 58.65 0.1M
2025-01-06 58.93 59.25 58.70 59.21 0.0M
2025-01-03 58.56 58.89 58.40 58.89 0.0M
2025-01-02 58.45 58.93 58.36 58.93 0.1M