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

LYXBNK
🏛️ フランス →
52.35
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 25.56 25.65 25.49 25.54 0.1M
2023-12-28 25.62 25.62 25.43 25.46 0.0M
2023-12-27 25.36 25.65 25.36 25.64 0.0M
2023-12-22 25.32 25.51 25.32 25.44 0.0M
2023-12-21 25.26 25.34 25.18 25.34 0.0M
2023-12-20 25.46 25.46 25.19 25.36 0.0M
2023-12-19 25.23 25.34 25.19 25.28 0.0M
2023-12-18 25.19 25.38 25.19 25.25 0.0M
2023-12-15 25.43 25.52 25.18 25.31 0.0M
2023-12-14 25.37 25.53 25.15 25.37 0.0M
2023-12-13 25.20 25.30 25.15 25.15 0.0M
2023-12-12 25.40 25.44 25.24 25.26 0.0M
2023-12-11 25.39 25.42 25.28 25.38 0.0M
2023-12-08 25.10 25.42 25.10 25.42 0.0M
2023-12-07 25.21 25.21 25.01 25.17 0.0M
2023-12-06 25.18 25.40 25.15 25.26 0.6M
2023-12-05 24.93 25.11 24.93 25.11 0.0M
2023-12-04 24.90 25.02 24.86 25.02 0.0M
2023-12-01 24.76 24.90 24.74 24.90 0.0M
2023-11-30 24.64 24.71 24.58 24.65 0.0M
2023-11-29 24.45 24.61 24.38 24.55 0.0M
2023-11-28 24.39 24.49 24.35 24.49 0.0M
2023-11-27 24.50 24.50 24.37 24.37 0.0M
2023-11-24 24.48 24.56 24.44 24.54 0.0M
2023-11-23 24.27 24.47 24.27 24.46 0.0M
2023-11-22 24.34 24.40 24.26 24.29 0.0M
2023-11-21 24.41 24.41 24.25 24.36 0.2M
2023-11-20 24.51 24.55 24.42 24.46 0.0M
2023-11-17 24.24 24.45 24.21 24.45 0.0M
2023-11-16 24.23 24.26 24.08 24.08 0.0M
2023-11-15 24.18 24.27 24.10 24.25 0.0M
2023-11-14 23.84 24.05 23.75 24.03 0.0M
2023-11-13 23.60 23.81 23.60 23.81 0.0M
2023-11-10 23.53 23.60 23.46 23.47 0.0M
2023-11-09 23.42 23.67 23.34 23.64 0.1M
2023-11-08 23.28 23.54 23.22 23.43 0.0M
2023-11-07 23.54 23.54 23.39 23.44 0.0M
2023-11-06 23.55 23.69 23.54 23.54 0.0M
2023-11-03 23.40 23.60 23.39 23.54 0.0M
2023-11-02 23.10 23.31 23.09 23.27 0.0M
2023-11-01 23.08 23.14 22.95 22.95 0.0M
2023-10-31 22.84 23.01 22.84 22.94 0.0M
2023-10-30 22.76 22.90 22.75 22.81 0.0M
2023-10-27 23.05 23.15 22.74 22.78 0.0M
2023-10-26 22.80 22.94 22.47 22.90 0.0M
2023-10-25 23.02 23.05 22.90 23.04 0.0M
2023-10-24 23.12 23.14 22.91 23.01 0.0M
2023-10-23 23.30 23.32 23.10 23.24 0.0M
2023-10-20 23.42 23.57 23.27 23.31 0.1M
2023-10-19 23.96 23.96 23.72 23.76 0.0M
2023-10-18 24.26 24.43 24.09 24.13 0.0M
2023-10-17 24.29 24.42 24.16 24.31 0.0M
2023-10-16 24.22 24.36 24.09 24.34 0.0M
2023-10-13 24.40 24.40 23.98 24.08 0.1M
2023-10-12 24.60 24.60 24.41 24.45 0.0M
2023-10-11 24.39 24.60 24.34 24.52 0.0M
2023-10-10 24.09 24.45 24.09 24.40 0.0M
2023-10-09 23.97 24.02 23.73 23.85 0.0M
2023-10-06 23.87 24.17 23.87 24.17 0.0M
2023-10-05 23.77 23.86 23.53 23.78 0.0M
2023-10-04 23.56 23.81 23.48 23.67 0.0M
2023-10-03 23.88 24.19 23.73 23.76 0.0M
2023-10-02 24.34 24.42 23.96 23.97 0.0M
2023-09-29 24.32 24.45 24.24 24.28 0.0M
2023-09-28 23.98 24.25 23.89 24.25 0.1M
2023-09-27 23.84 24.10 23.84 24.00 0.0M
2023-09-26 23.90 23.97 23.67 23.91 0.0M
2023-09-25 23.99 24.26 23.87 23.98 0.1M
2023-09-22 24.16 24.26 24.02 24.06 0.0M
2023-09-21 24.19 24.25 24.04 24.23 0.0M
2023-09-20 23.97 24.32 23.97 24.28 0.0M
2023-09-19 23.57 23.88 23.55 23.88 0.0M
2023-09-18 24.04 24.04 23.50 23.58 0.1M
2023-09-15 24.16 24.22 23.95 24.02 0.0M
2023-09-14 23.48 24.08 23.48 24.03 0.0M
2023-09-13 23.53 23.64 23.44 23.57 0.0M
2023-09-12 23.33 23.45 23.32 23.42 0.0M
2023-09-11 23.30 23.36 23.17 23.28 0.0M
2023-09-08 23.05 23.05 22.76 23.03 0.0M
2023-09-07 23.07 23.25 22.99 22.99 0.0M
2023-09-06 23.40 23.43 23.06 23.17 0.0M
2023-09-05 23.47 23.72 23.33 23.56 0.0M
2023-09-04 23.82 23.88 23.59 23.64 0.0M
2023-09-01 23.76 23.83 23.62 23.67 0.0M
2023-08-31 23.94 24.01 23.69 23.69 0.0M
2023-08-30 24.04 24.21 23.94 23.94 0.0M
2023-08-29 23.87 23.97 23.77 23.95 0.0M
2023-08-28 23.53 23.85 23.53 23.85 0.0M
2023-08-25 23.46 23.65 23.39 23.43 0.0M
2023-08-24 23.62 23.63 23.44 23.45 0.0M
2023-08-23 23.56 23.67 23.38 23.44 0.0M
2023-08-22 23.56 23.68 23.50 23.50 0.0M
2023-08-21 23.44 23.64 23.44 23.47 0.0M
2023-08-18 23.42 23.50 23.24 23.42 0.1M
2023-08-17 23.62 23.81 23.58 23.58 0.0M
2023-08-16 23.57 23.77 23.57 23.58 0.0M
2023-08-15 24.06 24.06 23.72 23.72 0.0M
2023-08-14 24.00 24.16 23.96 24.06 0.0M
2023-08-11 24.20 24.20 23.97 24.02 0.0M
2023-08-10 24.04 24.34 24.00 24.23 0.1M
2023-08-09 24.03 24.05 23.86 23.89 0.1M
2023-08-08 23.85 23.90 23.44 23.68 0.1M
2023-08-07 24.17 24.37 24.09 24.32 0.0M
2023-08-04 24.15 24.23 24.02 24.17 0.0M
2023-08-03 23.85 24.01 23.65 24.01 0.0M
2023-08-02 23.92 24.11 23.77 23.85 0.0M
2023-08-01 24.59 24.67 24.27 24.29 0.1M
2023-07-31 24.59 24.60 24.50 24.54 0.0M
2023-07-28 24.48 24.68 24.43 24.44 0.0M
2023-07-27 24.40 24.52 24.27 24.44 0.1M
2023-07-26 24.40 24.41 24.19 24.34 0.0M
2023-07-25 24.32 24.40 24.27 24.39 0.0M
2023-07-24 24.00 24.25 23.95 24.25 0.1M
2023-07-21 24.15 24.26 24.09 24.15 0.0M
2023-07-20 24.00 24.16 24.00 24.11 0.0M
2023-07-19 24.02 24.08 23.81 23.94 0.0M
2023-07-18 23.74 23.96 23.61 23.93 0.0M
2023-07-17 23.57 23.79 23.57 23.71 0.1M
2023-07-14 23.68 23.83 23.56 23.60 0.0M
2023-07-13 23.46 23.84 23.46 23.71 0.1M
2023-07-12 23.20 23.59 23.20 23.52 0.0M
2023-07-11 22.96 23.14 22.79 23.13 0.0M
2023-07-10 22.85 23.05 22.77 22.87 0.0M
2023-07-07 22.71 22.97 22.68 22.91 0.0M
2023-07-06 23.00 23.00 22.62 22.72 0.0M
2023-07-05 23.19 23.32 23.14 23.25 0.1M
2023-07-04 23.64 23.67 23.36 23.36 0.0M
2023-07-03 23.31 23.60 23.31 23.50 0.0M
2023-06-30 23.10 23.37 23.08 23.23 0.1M
2023-06-29 22.74 23.01 22.70 22.97 0.0M
2023-06-28 22.68 22.72 22.57 22.66 0.1M
2023-06-27 22.51 22.59 22.30 22.58 0.0M
2023-06-26 22.13 22.36 21.83 22.36 0.0M
2023-06-23 22.47 22.47 22.17 22.22 0.0M
2023-06-22 22.76 22.76 22.43 22.56 0.0M
2023-06-21 22.90 23.13 22.90 23.00 0.0M
2023-06-20 22.98 23.07 22.89 22.95 0.0M
2023-06-19 22.94 23.17 22.94 23.00 0.0M
2023-06-16 22.83 23.03 22.83 23.01 0.1M
2023-06-15 22.89 22.96 22.65 22.83 0.3M
2023-06-14 22.73 23.16 22.73 23.00 0.0M
2023-06-13 22.65 22.77 22.51 22.77 0.0M
2023-06-12 22.84 22.84 22.61 22.61 0.0M
2023-06-09 22.88 22.88 22.60 22.71 0.0M
2023-06-08 22.80 22.97 22.75 22.78 0.1M
2023-06-07 22.65 22.75 22.54 22.72 0.0M
2023-06-06 22.23 22.61 22.23 22.59 0.1M
2023-06-05 22.61 22.67 22.26 22.37 0.0M
2023-06-02 22.14 22.59 22.12 22.55 0.0M
2023-06-01 21.81 22.04 21.79 22.04 0.0M
2023-05-31 21.83 22.06 21.65 21.67 0.0M
2023-05-30 22.17 22.37 21.95 22.01 0.0M
2023-05-29 22.50 22.50 22.12 22.25 0.1M
2023-05-26 22.33 22.40 21.93 22.37 0.0M
2023-05-25 22.12 22.34 21.94 22.23 0.1M
2023-05-24 22.57 22.57 22.12 22.15 0.1M
2023-05-23 22.54 22.74 22.51 22.73 0.1M
2023-05-22 22.39 22.70 22.39 22.64 0.1M
2023-05-19 22.38 22.60 22.35 22.37 0.1M
2023-05-18 22.36 22.52 22.36 22.46 0.0M
2023-05-17 21.99 22.13 21.91 22.13 0.1M
2023-05-16 22.07 22.24 22.06 22.08 0.0M
2023-05-15 22.16 22.19 22.00 22.19 0.0M
2023-05-12 22.02 22.18 21.98 22.06 0.1M
2023-05-11 22.04 22.05 21.62 21.84 0.1M
2023-05-10 22.24 22.24 21.81 21.83 0.0M
2023-05-09 22.05 22.09 21.86 21.96 0.1M
2023-05-08 21.95 22.09 21.95 22.09 0.0M
2023-05-05 21.47 21.90 21.38 21.90 0.1M
2023-05-04 21.56 21.58 21.16 21.21 0.1M
2023-05-03 21.76 21.83 21.53 21.55 0.0M
2023-05-02 22.20 22.29 21.63 21.63 0.1M
2023-04-28 22.25 22.25 21.65 21.95 0.1M
2023-04-27 22.01 22.30 21.92 22.24 0.1M
2023-04-26 21.91 22.03 21.55 22.02 0.1M
2023-04-25 22.12 22.12 21.95 22.00 0.0M
2023-04-24 22.28 22.51 22.28 22.48 0.0M
2023-04-21 22.44 22.50 22.25 22.41 0.0M
2023-04-20 22.86 22.94 22.41 22.51 0.1M
2023-04-19 22.58 22.68 22.40 22.68 0.0M
2023-04-18 22.35 22.65 22.35 22.50 0.1M
2023-04-17 22.59 22.63 22.16 22.19 0.1M
2023-04-14 21.91 22.54 21.88 22.52 0.1M
2023-04-13 21.80 21.90 21.76 21.88 0.1M
2023-04-12 21.77 21.93 21.71 21.78 0.0M
2023-04-11 21.91 21.91 21.66 21.73 0.0M
2023-04-06 21.38 21.69 21.37 21.66 0.0M
2023-04-05 21.37 21.40 21.15 21.26 0.1M
2023-04-04 21.52 21.69 21.34 21.35 0.1M
2023-04-03 21.28 21.61 21.28 21.38 0.0M
2023-03-31 21.30 21.30 21.00 21.20 0.0M
2023-03-30 21.08 21.39 21.07 21.28 0.2M
2023-03-29 20.71 20.99 20.66 20.97 0.1M
2023-03-28 20.81 20.83 20.34 20.54 0.0M
2023-03-27 20.73 20.74 20.19 20.43 0.0M
2023-03-24 20.55 20.59 19.75 20.19 0.1M
2023-03-23 21.17 21.28 20.80 20.89 0.0M
2023-03-22 21.35 21.88 21.34 21.40 0.2M
2023-03-21 21.04 21.55 20.90 21.41 0.1M
2023-03-20 19.44 20.81 19.18 20.68 0.4M
2023-03-17 21.22 21.38 20.18 20.41 0.1M
2023-03-16 21.12 21.24 20.47 20.91 0.2M
2023-03-15 22.14 22.31 20.57 20.68 0.7M
2023-03-14 21.59 22.35 21.43 22.26 0.3M
2023-03-13 22.83 22.83 21.45 21.67 0.6M
2023-03-10 22.77 23.11 22.67 23.04 0.5M
2023-03-09 24.23 24.23 23.95 23.96 0.1M
2023-03-08 24.03 24.33 23.99 24.25 0.1M
2023-03-07 24.38 24.47 24.09 24.11 0.1M
2023-03-06 24.39 24.41 24.20 24.41 0.0M
2023-03-03 24.08 24.25 24.08 24.24 0.0M
2023-03-02 23.95 24.00 23.71 23.99 0.0M
2023-03-01 24.40 24.40 23.97 24.05 0.0M
2023-02-28 23.94 24.63 23.94 24.44 0.1M
2023-02-27 23.82 24.18 23.82 24.09 0.0M
2023-02-24 23.88 23.96 23.64 23.64 0.0M
2023-02-23 23.66 23.89 23.65 23.83 0.0M
2023-02-22 23.82 23.86 23.48 23.61 0.0M
2023-02-21 23.68 24.05 23.43 23.95 0.1M
2023-02-20 23.91 23.92 23.77 23.78 0.0M
2023-02-17 23.75 23.87 23.61 23.83 0.1M
2023-02-16 23.61 23.93 23.61 23.92 0.1M
2023-02-15 23.39 23.47 23.20 23.46 0.0M
2023-02-14 23.56 23.70 23.53 23.59 0.0M
2023-02-13 23.39 23.56 23.37 23.49 0.0M
2023-02-10 23.44 23.61 23.30 23.37 0.1M
2023-02-09 23.42 23.79 23.42 23.69 0.1M
2023-02-08 23.30 23.37 23.13 23.33 0.1M
2023-02-07 22.96 23.21 22.85 23.18 0.1M
2023-02-06 22.91 22.97 22.75 22.89 0.1M
2023-02-03 22.92 23.03 22.77 23.02 0.0M
2023-02-02 23.12 23.33 22.80 23.02 0.1M
2023-02-01 23.08 23.22 23.01 23.19 0.1M
2023-01-31 23.06 23.09 22.85 22.99 0.1M
2023-01-30 22.80 22.89 22.69 22.87 0.0M
2023-01-27 22.83 22.90 22.74 22.87 0.0M
2023-01-26 22.50 22.77 22.50 22.75 0.1M
2023-01-25 22.39 22.40 22.20 22.39 0.0M
2023-01-24 22.38 22.46 22.22 22.41 0.0M
2023-01-23 22.23 22.31 22.18 22.28 0.1M
2023-01-20 22.10 22.17 22.04 22.17 0.0M
2023-01-19 22.02 22.12 21.77 21.96 0.1M
2023-01-18 22.15 22.35 22.15 22.23 0.1M
2023-01-17 22.16 22.23 22.04 22.15 0.0M
2023-01-16 22.28 22.30 22.15 22.20 0.0M
2023-01-13 22.11 22.26 21.99 22.21 0.0M
2023-01-12 21.86 22.12 21.84 22.02 0.0M
2023-01-11 21.86 21.87 21.78 21.78 0.0M
2023-01-10 21.73 21.82 21.65 21.78 0.1M
2023-01-09 21.87 21.93 21.78 21.83 0.1M
2023-01-06 21.71 21.88 21.66 21.85 0.0M
2023-01-05 21.36 21.74 21.34 21.66 0.1M
2023-01-04 21.03 21.48 21.03 21.47 0.1M
2023-01-03 20.56 20.95 20.56 20.92 0.0M
2023-01-02 20.42 20.64 20.41 20.60 0.0M