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
2025-09-26 51.81 52.44 51.74 52.35 0.0M
2025-09-25 51.58 51.71 51.26 51.48 0.0M
2025-09-24 51.52 51.98 51.13 51.83 0.0M
2025-09-23 51.61 52.07 51.41 51.80 0.0M
2025-09-22 51.59 51.63 51.21 51.47 0.0M
2025-09-19 51.57 51.97 51.44 51.80 0.0M
2025-09-18 51.55 51.72 51.10 51.51 0.0M
2025-09-17 51.51 51.55 51.01 51.19 0.0M
2025-09-16 52.13 52.25 51.38 51.40 0.0M
2025-09-15 52.18 52.50 52.05 52.43 0.0M
2025-09-12 51.78 51.84 51.38 51.79 0.1M
2025-09-11 51.36 51.75 51.21 51.75 0.1M
2025-09-10 51.05 51.46 50.86 51.35 0.0M
2025-09-09 50.47 50.88 50.26 50.83 0.1M
2025-09-08 49.97 50.46 49.94 50.38 0.1M
2025-09-05 50.52 50.64 49.59 49.77 0.1M
2025-09-04 49.68 50.35 49.58 50.32 0.1M
2025-09-03 49.49 49.71 49.19 49.65 0.0M
2025-09-02 50.32 50.35 49.27 49.42 0.0M
2025-09-01 50.06 50.21 49.93 50.21 0.0M
2025-08-29 49.96 49.97 49.40 49.80 0.1M
2025-08-28 50.49 50.61 50.05 50.28 0.0M
2025-08-27 51.10 51.20 50.09 50.28 0.0M
2025-08-26 51.15 51.20 50.60 50.94 0.1M
2025-08-25 52.07 52.38 51.87 51.89 0.0M
2025-08-22 52.05 52.43 52.01 52.19 0.0M
2025-08-21 51.94 52.23 51.72 52.22 0.0M
2025-08-20 51.84 51.95 51.58 51.91 0.0M
2025-08-19 51.79 52.14 51.72 51.96 0.0M
2025-08-18 51.53 51.63 51.11 51.62 0.0M
2025-08-15 52.74 52.74 51.83 51.98 0.0M
2025-08-14 51.68 52.14 51.64 52.12 0.0M
2025-08-13 51.44 51.66 51.33 51.58 0.0M
2025-08-12 51.18 51.36 51.01 51.25 0.1M
2025-08-11 50.91 50.98 50.43 50.98 0.0M
2025-08-08 49.92 50.70 49.81 50.61 0.0M
2025-08-07 49.52 49.95 49.40 49.88 0.1M
2025-08-06 48.79 49.13 48.75 49.13 0.0M
2025-08-05 48.92 48.97 48.40 48.58 0.0M
2025-08-04 47.98 48.76 47.94 48.75 0.0M
2025-08-01 48.43 48.60 47.11 47.46 0.1M
2025-07-31 49.26 49.48 48.83 48.96 0.1M
2025-07-30 48.15 48.89 48.12 48.83 0.0M
2025-07-29 48.07 48.81 47.95 48.64 0.0M
2025-07-28 48.31 48.38 47.74 47.85 0.0M
2025-07-25 47.64 47.98 47.55 47.82 0.0M
2025-07-24 47.76 48.00 47.63 47.85 0.0M
2025-07-23 47.00 47.20 46.72 47.13 0.0M
2025-07-22 46.52 46.66 46.12 46.45 0.1M
2025-07-21 46.44 46.66 46.06 46.66 0.0M
2025-07-18 46.49 46.56 46.28 46.48 0.1M
2025-07-17 46.24 46.45 46.07 46.45 0.0M
2025-07-16 46.02 46.36 45.81 45.83 0.1M
2025-07-15 46.65 46.70 45.93 46.05 0.0M
2025-07-14 45.87 46.44 45.73 46.39 0.0M
2025-07-11 46.87 46.89 45.89 46.17 0.0M
2025-07-10 47.38 47.50 47.01 47.02 0.0M
2025-07-09 46.75 47.36 46.68 47.36 0.1M
2025-07-08 46.18 46.54 46.18 46.46 0.0M
2025-07-07 45.67 46.12 45.62 46.12 0.0M
2025-07-04 45.93 45.95 45.26 45.47 0.0M
2025-07-03 45.45 45.96 45.35 45.96 0.1M
2025-07-02 45.58 45.95 45.06 45.34 0.1M
2025-07-01 45.67 45.69 45.00 45.06 0.1M
2025-06-30 45.87 45.88 45.21 45.62 0.0M
2025-06-27 45.41 45.84 45.32 45.84 0.1M
2025-06-26 45.47 45.47 45.04 45.11 0.0M
2025-06-25 45.63 45.66 45.01 45.19 0.1M
2025-06-24 45.44 45.70 45.18 45.61 0.0M
2025-06-23 44.53 44.84 44.02 44.26 0.0M
2025-06-20 44.84 45.32 44.82 44.87 0.0M
2025-06-19 45.00 45.16 44.52 44.52 0.0M
2025-06-18 45.15 45.40 44.92 45.28 0.0M
2025-06-17 45.56 45.57 44.92 45.00 0.0M
2025-06-16 45.37 45.92 45.37 45.88 0.0M
2025-06-13 44.82 45.10 44.63 45.02 0.1M
2025-06-12 45.25 45.73 45.01 45.59 0.0M
2025-06-11 45.85 45.98 45.38 45.60 0.0M
2025-06-10 46.27 46.33 45.55 45.55 0.1M
2025-06-09 46.43 46.50 46.13 46.40 0.0M
2025-06-06 46.03 46.46 45.86 46.37 0.0M
2025-06-05 45.68 46.05 45.46 46.05 0.1M
2025-06-04 46.13 46.22 45.45 45.64 0.0M
2025-06-03 46.11 46.17 45.21 45.91 0.0M
2025-06-02 45.80 46.20 45.48 45.93 0.0M
2025-05-30 46.02 46.16 45.71 45.90 0.1M
2025-05-29 46.10 46.28 45.74 45.78 0.0M
2025-05-28 46.15 46.27 45.69 45.69 0.0M
2025-05-27 46.06 46.15 45.88 46.00 0.0M
2025-05-26 46.14 46.33 45.83 46.04 0.0M
2025-05-23 46.32 46.51 44.23 45.41 0.1M
2025-05-22 46.23 46.26 45.84 46.23 0.0M
2025-05-21 46.43 46.53 46.05 46.33 0.0M
2025-05-20 46.06 46.46 45.98 46.37 0.0M
2025-05-19 45.58 45.87 45.37 45.86 0.1M
2025-05-16 45.40 45.86 45.19 45.86 0.0M
2025-05-15 45.21 45.39 44.99 45.30 0.0M
2025-05-14 45.03 45.21 44.65 45.21 0.0M
2025-05-13 44.65 44.88 44.61 44.87 0.0M
2025-05-12 44.72 44.97 44.38 44.80 0.0M
2025-05-09 43.56 43.82 43.51 43.80 0.1M
2025-05-08 42.95 43.36 42.89 43.39 0.0M
2025-05-07 42.74 42.93 42.60 42.74 0.0M
2025-05-06 42.95 43.00 42.09 42.74 0.1M
2025-05-05 42.75 42.98 42.57 42.96 0.0M
2025-05-02 42.51 42.74 42.12 42.74 0.0M
2025-04-30 42.69 42.72 41.13 42.09 0.1M
2025-04-29 42.35 42.74 42.25 42.54 0.0M
2025-04-28 41.95 42.17 41.83 42.02 0.0M
2025-04-25 41.39 41.66 41.18 41.63 0.1M
2025-04-24 41.31 41.37 40.86 41.07 0.0M
2025-04-23 40.84 41.60 40.77 41.45 0.0M
2025-04-22 39.50 39.95 39.46 39.93 0.0M
2025-04-17 39.83 39.88 39.25 39.65 0.0M
2025-04-16 39.44 39.81 39.10 39.81 0.1M
2025-04-15 39.00 39.70 38.87 39.68 0.0M
2025-04-14 37.98 38.73 37.98 38.58 0.1M
2025-04-11 37.51 37.63 36.56 37.15 0.0M
2025-04-10 38.94 39.10 37.16 37.16 0.1M
2025-04-09 35.39 35.95 34.80 35.34 0.1M
2025-04-08 36.40 37.08 35.48 36.50 0.1M
2025-04-07 33.98 37.04 33.90 35.51 0.2M
2025-04-04 38.82 38.97 36.17 36.88 1.0M
2025-04-03 41.24 41.39 40.12 40.18 1.3M
2025-04-02 42.53 42.61 42.03 42.59 0.0M
2025-04-01 42.42 42.72 42.15 42.57 0.8M
2025-03-31 42.26 42.33 41.63 42.01 0.1M
2025-03-28 43.31 43.31 42.66 42.79 0.2M
2025-03-27 43.26 43.85 42.97 43.64 0.0M
2025-03-26 44.29 44.33 43.66 43.84 0.8M
2025-03-25 43.69 44.15 43.44 44.15 0.1M
2025-03-24 43.52 43.72 43.32 43.38 0.0M
2025-03-21 42.96 43.21 42.56 43.03 0.1M
2025-03-20 43.83 43.87 42.74 43.07 0.1M
2025-03-19 43.67 43.91 43.60 43.86 0.0M
2025-03-18 43.07 43.87 43.07 43.87 0.1M
2025-03-17 42.53 42.93 42.41 42.90 0.1M
2025-03-14 41.39 42.66 41.39 42.50 0.1M
2025-03-13 41.61 42.00 41.40 41.55 0.0M
2025-03-12 41.51 42.12 41.42 41.64 0.7M
2025-03-11 41.50 41.66 40.69 41.08 0.6M
2025-03-10 43.02 43.03 41.49 41.68 0.2M
2025-03-07 42.75 43.26 42.66 42.90 0.1M
2025-03-06 43.24 43.65 42.67 43.16 0.2M
2025-03-05 42.09 42.91 42.09 42.62 0.1M
2025-03-04 42.33 42.33 40.96 41.14 0.1M
2025-03-03 42.31 42.98 41.86 42.75 0.2M
2025-02-28 41.85 42.21 41.63 42.21 0.1M
2025-02-27 41.90 42.20 41.74 42.05 0.0M
2025-02-26 41.48 42.12 41.36 42.09 0.0M
2025-02-25 40.68 41.43 40.62 41.11 0.0M
2025-02-24 40.41 40.67 40.15 40.47 0.0M
2025-02-21 40.17 40.51 40.12 40.51 0.0M
2025-02-20 40.27 40.44 40.04 40.05 0.0M
2025-02-19 40.74 40.84 40.10 40.13 0.0M
2025-02-18 40.10 40.62 40.09 40.62 0.1M
2025-02-17 39.69 40.10 39.69 39.89 0.1M
2025-02-14 39.26 39.54 39.20 39.49 0.1M
2025-02-13 39.50 39.54 39.14 39.37 0.0M
2025-02-12 39.40 39.68 39.26 39.56 0.1M
2025-02-11 38.70 39.24 38.64 39.24 0.1M
2025-02-10 38.85 38.91 38.70 38.73 0.0M
2025-02-07 38.74 38.84 38.53 38.73 0.1M
2025-02-06 37.59 38.69 37.59 38.66 0.0M
2025-02-05 37.41 37.58 37.20 37.44 0.0M
2025-02-04 37.06 37.26 36.66 37.26 0.1M
2025-02-03 36.72 36.95 36.41 36.79 0.0M
2025-01-31 37.57 37.69 37.34 37.43 0.0M
2025-01-30 37.59 37.59 37.27 37.54 0.0M
2025-01-29 37.12 37.50 37.03 37.50 0.0M
2025-01-28 36.99 37.14 36.80 37.04 0.0M
2025-01-27 36.73 37.00 36.65 36.89 0.0M
2025-01-24 37.04 37.11 36.78 36.86 0.0M
2025-01-23 36.43 36.97 36.36 36.97 0.0M
2025-01-22 36.52 36.66 36.20 36.31 0.0M
2025-01-21 36.46 36.51 36.35 36.51 0.0M
2025-01-20 36.28 36.48 36.20 36.37 0.0M
2025-01-17 36.01 36.21 35.94 36.09 0.1M
2025-01-16 35.99 36.06 35.79 35.86 0.0M
2025-01-15 35.40 35.87 35.27 35.83 0.1M
2025-01-14 35.08 35.26 35.05 35.16 0.0M
2025-01-13 34.63 34.81 34.34 34.79 0.0M
2025-01-10 34.74 34.91 34.50 34.59 0.1M
2025-01-09 34.28 34.80 34.23 34.76 0.2M
2025-01-08 34.66 34.98 34.35 34.64 0.0M
2025-01-07 34.51 34.70 34.14 34.52 0.4M
2025-01-06 34.28 34.68 34.15 34.65 0.0M
2025-01-03 34.05 34.19 33.95 34.02 0.0M
2025-01-02 34.25 34.26 33.33 34.09 0.0M