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

LYYQ
🏛️ ドイツ →
83.51
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 55.23 55.45 55.23 55.40 0.0M
2023-12-28 55.41 55.61 55.15 55.17 0.0M
2023-12-27 55.36 55.38 55.00 55.34 0.0M
2023-12-22 55.05 55.32 55.05 55.19 0.0M
2023-12-21 55.30 55.30 55.01 55.14 0.0M
2023-12-20 55.42 55.53 55.03 55.03 0.0M
2023-12-19 55.15 55.31 55.04 55.29 0.0M
2023-12-18 55.11 55.29 55.03 55.12 0.0M
2023-12-15 55.29 55.57 55.00 55.00 0.0M
2023-12-14 56.71 56.71 55.05 55.16 0.0M
2023-12-13 56.29 56.57 56.10 56.57 0.0M
2023-12-12 56.29 56.43 56.08 56.27 0.0M
2023-12-11 55.98 56.23 55.79 56.20 0.0M
2023-12-08 55.87 56.08 55.80 56.08 0.0M
2023-12-07 55.56 55.97 55.56 55.88 0.0M
2023-12-06 55.39 56.01 55.39 55.55 0.0M
2023-12-05 54.80 55.32 54.80 55.18 0.0M
2023-12-04 54.74 55.02 54.65 54.96 0.0M
2023-12-01 54.62 54.95 54.62 54.88 0.0M
2023-11-30 54.30 54.56 54.30 54.49 0.0M
2023-11-29 54.08 54.08 53.69 53.85 0.0M
2023-11-28 54.05 54.30 53.93 54.01 0.0M
2023-11-27 54.34 54.35 54.09 54.09 0.0M
2023-11-24 54.00 54.44 54.00 54.39 0.0M
2023-11-23 53.96 54.14 53.90 54.03 0.0M
2023-11-22 54.03 54.30 53.85 53.89 0.0M
2023-11-21 53.80 54.00 53.69 53.93 0.0M
2023-11-20 53.72 53.91 53.72 53.91 0.0M
2023-11-17 53.26 53.84 53.26 53.75 0.0M
2023-11-16 53.08 53.29 53.05 53.24 0.0M
2023-11-15 53.36 53.51 53.19 53.19 0.0M
2023-11-14 53.01 53.33 52.88 53.21 0.0M
2023-11-13 52.43 53.00 52.43 52.98 0.0M
2023-11-10 52.30 53.01 52.29 52.58 0.0M
2023-11-09 52.60 52.65 52.22 52.26 0.0M
2023-11-08 52.34 52.70 51.90 52.59 0.0M
2023-11-07 52.48 52.68 52.40 52.44 0.0M
2023-11-06 52.89 52.92 52.48 52.55 0.0M
2023-11-03 53.26 53.26 52.49 52.80 0.0M
2023-11-02 53.18 53.33 53.02 53.27 0.0M
2023-11-01 52.47 53.09 52.47 53.09 0.0M
2023-10-31 52.14 52.50 52.14 52.34 0.0M
2023-10-30 51.77 52.23 51.77 52.18 0.0M
2023-10-27 52.00 52.33 51.32 51.32 0.0M
2023-10-26 51.63 52.13 51.52 51.76 0.0M
2023-10-25 51.51 52.00 51.51 51.71 0.0M
2023-10-24 51.20 51.61 51.20 51.61 0.0M
2023-10-23 51.39 51.39 50.93 50.96 0.0M
2023-10-20 51.87 51.87 51.25 51.25 0.0M
2023-10-19 52.37 52.49 51.99 51.99 0.0M
2023-10-18 53.10 53.31 52.54 52.54 0.0M
2023-10-17 52.70 52.98 52.69 52.80 0.0M
2023-10-16 52.76 52.92 52.64 52.82 0.0M
2023-10-13 52.73 53.16 52.51 52.51 0.0M
2023-10-12 53.27 53.35 52.70 52.78 0.0M
2023-10-11 52.61 53.13 52.61 53.04 0.0M
2023-10-10 52.48 52.99 52.44 52.61 0.0M
2023-10-09 52.15 52.34 51.71 52.29 0.0M
2023-10-06 51.34 52.35 51.34 52.32 0.0M
2023-10-05 51.04 51.47 50.90 51.38 0.0M
2023-10-04 50.89 51.30 50.88 51.08 0.0M
2023-10-03 51.30 51.81 51.12 51.12 0.0M
2023-10-02 52.30 52.53 51.24 51.37 0.0M
2023-09-29 52.62 52.62 52.10 52.13 0.0M
2023-09-28 52.23 52.54 51.99 52.44 0.0M
2023-09-27 53.06 53.08 51.94 52.14 0.0M
2023-09-26 52.63 53.20 52.63 52.91 0.0M
2023-09-25 53.27 53.41 52.90 52.95 0.0M
2023-09-22 53.57 53.74 53.18 53.23 0.0M
2023-09-21 53.64 53.93 53.47 53.47 0.0M
2023-09-20 54.20 54.20 53.82 53.83 0.0M
2023-09-19 53.58 54.21 53.57 54.16 0.0M
2023-09-18 54.00 54.18 53.65 53.65 0.0M
2023-09-15 54.37 54.50 54.05 54.05 0.0M
2023-09-14 53.16 54.14 53.09 54.14 0.0M
2023-09-13 52.47 53.13 52.47 52.90 0.0M
2023-09-12 52.50 52.84 52.50 52.68 0.0M
2023-09-11 52.08 52.49 52.08 52.47 0.0M
2023-09-08 51.82 51.98 51.55 51.84 0.0M
2023-09-07 51.45 51.95 51.45 51.73 0.0M
2023-09-06 51.68 51.72 51.27 51.61 0.0M
2023-09-05 51.59 52.14 51.59 51.85 0.0M
2023-09-04 52.40 52.45 51.83 51.84 0.0M
2023-09-01 52.04 52.52 52.03 52.27 0.0M
2023-08-31 52.23 52.53 51.94 52.05 0.0M
2023-08-30 52.34 52.68 52.14 52.14 0.0M
2023-08-29 51.78 52.38 51.78 52.35 0.0M
2023-08-28 51.61 51.78 51.54 51.70 0.0M
2023-08-25 51.17 51.67 51.17 51.46 0.0M
2023-08-24 51.57 51.74 51.14 51.14 0.0M
2023-08-23 51.14 51.60 51.14 51.29 0.0M
2023-08-22 51.21 51.49 50.88 50.88 0.0M
2023-08-21 51.05 51.40 50.99 51.20 0.0M
2023-08-18 51.22 51.33 50.82 51.14 0.0M
2023-08-17 51.24 51.90 51.24 51.24 0.0M
2023-08-16 51.22 51.75 51.20 51.31 0.0M
2023-08-15 52.07 52.07 51.26 51.26 0.0M
2023-08-14 51.65 52.11 51.65 52.04 0.0M
2023-08-11 52.06 52.18 51.73 51.80 0.0M
2023-08-10 51.62 52.54 51.62 52.09 0.0M
2023-08-09 51.34 51.68 51.34 51.47 0.0M
2023-08-08 51.12 51.46 50.99 51.24 0.0M
2023-08-07 51.00 51.45 51.00 51.42 0.0M
2023-08-04 50.96 51.24 50.79 50.80 0.0M
2023-08-03 50.77 51.01 50.67 50.78 0.0M
2023-08-02 51.24 51.48 50.78 50.78 0.0M
2023-08-01 52.10 52.23 51.76 51.80 0.0M
2023-07-31 52.66 52.67 52.17 52.17 0.0M
2023-07-28 52.64 53.10 52.57 52.65 0.0M
2023-07-27 52.53 52.97 52.46 52.46 0.0M
2023-07-26 52.30 52.56 52.06 52.41 0.0M
2023-07-25 51.97 52.45 51.97 52.30 0.0M
2023-07-24 51.56 52.05 51.54 51.90 0.0M
2023-07-21 51.46 51.97 51.46 51.78 0.0M
2023-07-20 50.65 51.72 50.60 51.47 0.0M
2023-07-19 50.89 51.19 50.65 50.80 0.0M
2023-07-18 50.43 50.82 50.43 50.77 0.0M
2023-07-17 50.15 50.72 50.15 50.56 0.0M
2023-07-14 50.91 50.92 50.31 50.31 0.0M
2023-07-13 50.77 51.17 50.70 51.04 0.0M
2023-07-12 50.16 50.85 50.16 50.70 0.0M
2023-07-11 49.98 50.20 49.81 50.20 0.0M
2023-07-10 49.43 50.02 49.43 49.74 0.0M
2023-07-07 49.57 49.84 49.57 49.69 0.0M
2023-07-06 50.16 50.42 49.52 49.63 0.0M
2023-07-05 51.19 51.27 50.51 50.55 0.0M
2023-07-04 51.52 51.83 51.40 51.43 0.0M
2023-07-03 51.49 51.94 51.49 51.65 0.0M
2023-06-30 51.00 51.66 51.00 51.44 0.0M
2023-06-29 50.95 51.01 50.86 50.92 0.0M
2023-06-28 51.27 51.31 50.99 50.99 0.0M
2023-06-27 50.89 51.33 50.78 51.33 0.0M
2023-06-26 50.58 50.77 50.39 50.72 0.0M
2023-06-23 50.08 50.61 50.08 50.53 0.0M
2023-06-22 50.15 50.65 50.15 50.40 0.0M
2023-06-21 50.83 51.06 50.56 50.56 0.0M
2023-06-20 50.95 51.26 50.95 51.03 0.0M
2023-06-19 50.96 51.49 50.96 51.11 0.0M
2023-06-16 51.44 51.61 51.08 51.08 0.0M
2023-06-15 51.35 51.38 51.10 51.38 0.0M
2023-06-14 51.08 51.82 51.08 51.36 0.0M
2023-06-13 51.38 51.38 50.90 51.18 0.0M
2023-06-12 51.50 51.67 51.17 51.24 0.0M
2023-06-09 51.54 51.58 51.26 51.31 0.0M
2023-06-08 51.57 52.02 51.47 51.58 0.0M
2023-06-07 52.15 52.26 51.58 51.62 0.0M
2023-06-06 51.84 52.30 51.84 52.27 0.0M
2023-06-05 52.36 52.53 51.86 51.91 0.0M
2023-06-02 51.46 52.39 51.46 52.38 0.0M
2023-06-01 50.92 51.29 50.92 51.25 0.0M
2023-05-31 51.28 51.69 50.71 50.90 0.0M
2023-05-30 51.57 52.03 51.53 51.61 0.0M
2023-05-29 51.56 51.60 51.45 51.54 0.0M
2023-05-26 51.09 51.55 50.75 51.45 0.0M
2023-05-25 51.12 51.23 50.87 51.06 0.0M
2023-05-24 51.96 51.97 50.92 51.00 0.0M
2023-05-23 52.01 52.56 52.01 52.14 0.0M
2023-05-22 52.11 52.37 52.08 52.08 0.0M
2023-05-19 51.67 52.46 51.67 52.16 0.0M
2023-05-18 51.46 51.79 51.44 51.44 0.0M
2023-05-17 51.14 51.44 51.02 51.44 0.0M
2023-05-16 51.60 51.68 51.24 51.26 0.0M
2023-05-15 51.54 51.78 51.54 51.76 0.0M
2023-05-12 51.32 51.77 51.22 51.30 0.0M
2023-05-11 51.46 51.72 50.95 51.21 0.0M
2023-05-10 51.94 52.09 51.11 51.42 0.0M
2023-05-09 51.80 51.98 51.64 51.92 0.0M
2023-05-08 51.45 51.96 51.45 51.90 0.0M
2023-05-05 50.89 51.61 50.89 51.61 0.0M
2023-05-04 51.25 51.29 50.56 50.67 0.0M
2023-05-03 51.28 51.57 51.28 51.28 0.0M
2023-05-02 52.12 52.16 51.15 51.24 0.0M
2023-04-28 51.62 52.17 51.49 52.08 0.0M
2023-04-27 51.01 51.66 51.01 51.66 0.0M
2023-04-26 51.16 51.37 50.84 50.84 0.0M
2023-04-25 51.47 51.51 51.10 51.10 0.0M
2023-04-24 51.36 51.74 51.36 51.55 0.0M
2023-04-21 51.49 51.77 51.41 51.53 0.0M
2023-04-20 51.32 51.67 51.32 51.50 0.0M
2023-04-19 50.62 51.45 50.62 51.40 0.0M
2023-04-18 50.16 50.86 50.16 50.72 0.0M
2023-04-17 50.99 50.99 50.10 50.17 0.0M
2023-04-14 51.18 51.18 50.80 50.91 0.0M
2023-04-13 51.17 51.30 51.04 51.20 0.0M
2023-04-12 50.96 51.29 50.96 51.04 0.0M
2023-04-11 50.92 51.10 50.92 51.03 0.0M
2023-04-06 49.73 50.68 49.73 50.63 0.0M
2023-04-05 49.54 49.85 49.54 49.76 0.0M
2023-04-04 49.46 50.16 49.46 49.47 0.0M
2023-04-03 49.52 49.67 49.25 49.45 0.0M
2023-03-31 49.33 49.65 49.19 49.53 0.0M
2023-03-30 48.92 49.55 48.92 49.22 0.0M
2023-03-29 47.97 48.79 47.97 48.79 0.0M
2023-03-28 48.13 48.34 47.64 47.69 0.0M
2023-03-27 47.92 48.18 47.68 47.97 0.0M
2023-03-24 47.77 47.77 46.78 47.71 0.0M
2023-03-23 48.11 48.20 47.36 47.63 0.0M
2023-03-22 48.43 48.80 47.86 47.86 0.0M
2023-03-21 47.58 48.69 47.58 48.64 0.0M
2023-03-20 45.75 47.38 44.86 47.23 0.0M
2023-03-17 47.82 48.12 46.30 46.38 0.0M
2023-03-16 47.09 47.86 46.36 47.86 0.0M
2023-03-15 49.26 49.26 46.93 47.28 0.0M
2023-03-14 49.20 49.57 48.71 49.32 0.0M
2023-03-13 50.82 50.82 49.13 49.13 0.0M
2023-03-10 51.31 51.32 50.59 50.65 0.0M
2023-03-09 52.04 52.42 51.50 51.50 0.0M
2023-03-08 51.84 52.32 51.79 52.17 0.0M
2023-03-07 52.22 52.38 51.88 51.93 0.0M
2023-03-06 52.07 52.34 52.07 52.16 0.0M
2023-03-03 52.08 52.08 51.83 52.06 0.0M
2023-03-02 51.69 52.12 51.69 52.12 0.0M
2023-03-01 52.26 52.54 51.98 52.03 0.0M
2023-02-28 51.55 52.45 51.55 52.03 0.0M
2023-02-27 51.24 51.96 51.24 51.71 0.0M
2023-02-24 51.32 51.53 50.92 51.07 0.0M
2023-02-23 51.10 51.44 51.09 51.37 0.0M
2023-02-22 51.25 51.25 50.78 50.91 0.0M
2023-02-21 51.55 51.70 51.28 51.30 0.0M
2023-02-20 51.74 51.94 51.63 51.70 0.0M
2023-02-17 51.40 51.70 51.20 51.70 0.0M
2023-02-16 51.90 52.03 51.54 51.54 0.0M
2023-02-15 51.32 51.79 51.31 51.79 0.0M
2023-02-14 51.61 51.78 51.54 51.74 0.0M
2023-02-13 51.18 51.74 51.18 51.73 0.0M
2023-02-10 51.43 51.56 51.04 51.36 0.0M
2023-02-09 52.05 52.22 51.56 51.56 0.0M
2023-02-08 51.71 52.00 51.71 51.84 0.0M
2023-02-07 51.34 51.74 51.29 51.74 0.0M
2023-02-06 51.32 51.48 51.12 51.38 0.0M
2023-02-03 51.67 51.79 51.46 51.51 0.0M
2023-02-02 52.09 52.09 51.81 51.85 0.0M
2023-02-01 52.06 52.19 51.74 52.19 0.0M
2023-01-31 51.99 52.22 51.81 52.15 0.0M
2023-01-30 52.05 52.19 51.90 52.08 0.0M
2023-01-27 52.42 52.49 52.36 52.38 0.0M
2023-01-26 52.26 52.52 52.26 52.52 0.0M
2023-01-25 51.88 52.29 51.80 52.29 0.0M
2023-01-24 51.51 52.03 51.51 51.95 0.0M
2023-01-23 51.72 52.02 51.45 51.60 0.0M
2023-01-20 51.42 51.86 51.42 51.86 0.0M
2023-01-19 51.19 51.51 51.15 51.41 0.0M
2023-01-18 51.27 51.74 51.27 51.41 0.0M
2023-01-17 51.18 51.43 51.15 51.36 0.0M
2023-01-16 51.10 51.34 51.08 51.16 0.0M
2023-01-13 51.19 51.35 51.03 51.25 0.0M
2023-01-12 50.70 51.28 50.70 51.16 0.0M
2023-01-11 51.17 51.17 50.48 50.78 0.0M
2023-01-10 50.77 51.30 50.77 51.30 0.0M
2023-01-09 51.01 51.45 50.86 50.86 0.0M
2023-01-06 50.46 51.13 50.46 51.13 0.0M
2023-01-05 50.83 50.83 50.32 50.46 0.0M
2023-01-04 49.98 51.17 49.98 50.96 0.0M
2023-01-03 49.15 50.00 49.15 49.88 0.0M
2023-01-02 49.20 49.50 49.07 49.40 0.0M