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

LYXBNK
🏛️ ドイツ →
52.52
最終更新: 2025-10-03
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
09:00 52.07 52.07 52.07 52.07 0.0K
09:10 51.98 51.98 51.98 51.98 0.0K
09:15 52.01 52.01 52.01 52.01 0.0K
09:20 52.03 52.04 52.03 52.03 0.5K
09:35 52.03 52.03 52.03 52.03 0.1K
09:45 51.95 51.95 51.95 51.95 0.0K
10:05 51.95 51.95 51.95 51.95 0.1K
10:20 51.93 51.93 51.93 51.93 0.0K
10:55 52.12 52.12 52.12 52.12 0.0K
11:05 52.14 52.16 52.14 52.16 0.0K
11:20 52.20 52.20 52.20 52.20 0.0K
12:50 52.21 52.21 52.21 52.21 0.1K
13:45 52.24 52.24 52.24 52.24 0.1K
14:05 52.27 52.27 52.27 52.27 0.0K
14:10 52.22 52.22 52.22 52.22 0.4K
14:15 52.22 52.22 52.22 52.22 0.0K
14:20 52.20 52.20 52.20 52.20 0.0K
14:45 52.17 52.17 52.17 52.17 0.0K
14:55 52.12 52.12 52.12 52.12 0.0K
15:25 52.20 52.20 52.20 52.20 0.0K
15:30 52.22 52.26 52.22 52.26 0.0K
15:50 52.25 52.25 52.25 52.25 0.2K
16:00 52.26 52.26 52.24 52.24 0.0K
16:15 52.11 52.11 52.11 52.11 0.0K
16:35 52.12 52.12 52.12 52.12 0.1K
17:15 52.19 52.19 52.19 52.19 0.1K
18:20 52.15 52.15 52.15 52.15 0.0K
18:25 52.30 52.30 52.30 52.30 0.0K
18:30 52.34 52.34 52.34 52.34 0.0K
18:35 52.32 52.32 52.32 52.32 0.0K
19:00 52.29 52.29 52.29 52.29 0.4K
20:15 52.34 52.34 52.34 52.34 0.0K
20:35 52.19 52.19 52.19 52.19 0.0K
21:40 52.41 52.41 52.41 52.41 0.0K
22:00 52.41 52.41 52.41 52.41 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-03 52.20 52.98 52.20 52.52 0.0M
2025-10-02 52.89 52.91 52.13 52.33 0.0M
2025-10-01 52.26 52.98 51.82 52.69 0.0M
2025-09-30 52.07 52.41 51.93 52.41 0.0M
2025-09-29 52.80 52.80 51.91 52.16 0.0M
2025-09-26 51.62 52.50 51.58 52.26 0.0M
2025-09-25 51.99 51.99 51.32 51.56 0.0M
2025-09-24 51.80 51.96 51.09 51.76 0.0M
2025-09-23 51.62 52.00 51.41 51.81 0.0M
2025-09-22 51.97 51.97 51.26 51.56 0.0M
2025-09-19 51.56 51.99 51.47 51.99 0.0M
2025-09-18 51.36 51.75 51.14 51.62 0.0M
2025-09-17 51.68 51.68 51.04 51.46 0.0M
2025-09-16 52.47 52.55 51.39 51.67 0.0M
2025-09-15 52.06 52.48 51.84 52.26 0.0M
2025-09-12 52.00 52.03 51.45 52.03 0.0M
2025-09-11 51.41 52.03 51.23 52.03 0.0M
2025-09-10 51.06 51.45 50.89 51.36 0.0M
2025-09-09 50.32 51.03 50.29 50.73 0.0M
2025-09-08 50.00 50.52 49.85 50.37 0.0M
2025-09-05 50.51 50.82 49.73 49.81 0.0M
2025-09-04 49.76 50.49 49.62 50.49 0.0M
2025-09-03 49.66 50.05 49.23 49.57 0.0M
2025-09-02 50.00 50.21 49.35 49.70 0.0M
2025-09-01 50.11 50.30 49.91 50.28 0.0M
2025-08-29 50.30 50.32 49.41 49.86 0.0M
2025-08-28 50.42 50.57 50.00 50.36 0.0M
2025-08-27 51.15 51.15 50.02 50.26 0.0M
2025-08-26 51.56 51.78 50.58 51.09 0.0M
2025-08-25 52.08 52.28 51.79 51.89 0.0M
2025-08-22 52.22 52.50 52.03 52.16 0.0M
2025-08-21 51.83 52.28 51.72 52.28 0.0M
2025-08-20 51.59 51.96 51.36 51.96 0.0M
2025-08-19 51.73 52.12 51.66 51.70 0.0M
2025-08-18 52.14 52.22 51.12 51.75 0.0M
2025-08-15 52.36 52.61 51.90 52.05 0.0M
2025-08-14 51.54 52.36 51.51 52.20 0.0M
2025-08-13 51.48 51.65 51.31 51.60 0.0M
2025-08-12 51.10 51.37 51.03 51.33 0.0M
2025-08-11 50.91 51.05 50.45 51.02 0.0M
2025-08-08 50.08 50.81 49.82 50.77 0.0M
2025-08-07 49.47 49.95 49.24 49.86 0.0M
2025-08-06 48.79 49.25 48.78 49.24 0.0M
2025-08-05 48.97 49.07 48.44 48.72 0.0M
2025-08-04 47.95 48.78 47.75 48.75 0.0M
2025-08-01 48.75 48.75 47.19 47.83 0.0M
2025-07-31 49.02 49.46 48.83 48.95 0.0M
2025-07-30 48.58 49.38 48.17 48.86 0.0M
2025-07-29 48.08 48.97 48.00 48.64 0.0M
2025-07-28 48.66 48.66 47.74 47.85 0.0M
2025-07-25 47.76 48.25 47.58 48.25 0.0M
2025-07-24 47.65 48.34 47.65 47.97 0.0M
2025-07-23 46.84 48.00 46.75 47.70 0.0M
2025-07-22 46.43 46.65 46.19 46.38 0.0M
2025-07-21 46.27 46.63 46.10 46.51 0.0M
2025-07-18 46.67 46.67 46.29 46.48 0.0M
2025-07-17 46.23 46.46 46.09 46.45 0.0M
2025-07-16 46.02 46.39 45.87 46.39 0.0M
2025-07-15 46.49 46.71 45.91 45.94 0.0M
2025-07-14 45.90 46.61 45.25 46.59 0.0M
2025-07-11 46.89 46.89 46.00 46.07 0.0M
2025-07-10 47.30 47.45 46.89 47.05 0.0M
2025-07-09 46.49 47.48 46.49 47.48 0.0M
2025-07-08 46.11 46.67 46.11 46.62 0.0M
2025-07-07 45.68 46.15 45.44 46.09 0.0M
2025-07-04 45.80 45.94 45.42 45.43 0.0M
2025-07-03 45.48 46.09 45.35 46.08 0.0M
2025-07-02 45.37 45.91 45.06 45.38 0.0M
2025-07-01 45.63 45.68 45.05 45.14 0.0M
2025-06-30 45.92 46.02 45.31 45.54 0.0M
2025-06-27 45.42 45.91 45.34 45.72 0.0M
2025-06-26 45.33 45.48 45.05 45.23 0.0M
2025-06-25 45.81 45.81 45.00 45.37 0.0M
2025-06-24 44.96 45.78 44.92 45.78 0.0M
2025-06-23 44.61 44.92 44.01 44.39 0.0M
2025-06-20 44.96 45.25 44.77 44.79 0.0M
2025-06-19 45.14 45.15 44.50 44.87 0.0M
2025-06-18 44.98 45.39 44.98 45.37 0.0M
2025-06-17 45.73 45.73 45.10 45.11 0.0M
2025-06-16 45.03 45.93 45.03 45.83 0.0M
2025-06-13 44.78 45.20 44.67 44.94 0.0M
2025-06-12 45.33 45.62 45.01 45.62 0.0M
2025-06-11 45.58 45.88 45.42 45.57 0.0M
2025-06-10 46.36 46.49 45.54 45.60 0.0M
2025-06-09 46.54 46.54 46.15 46.40 0.0M
2025-06-06 46.06 46.40 45.78 46.35 0.0M
2025-06-05 45.62 46.05 45.52 45.98 0.0M
2025-06-04 46.09 46.18 45.57 45.66 0.0M
2025-06-03 45.86 46.13 45.24 45.98 0.0M
2025-06-02 45.71 46.20 45.50 46.20 0.0M
2025-05-30 45.94 46.14 45.77 45.91 0.0M
2025-05-29 46.43 46.43 45.68 45.68 0.0M
2025-05-28 45.99 46.19 45.73 45.85 0.0M
2025-05-27 46.22 46.22 45.86 46.07 0.0M
2025-05-26 46.10 46.49 45.91 46.24 0.0M
2025-05-23 46.29 46.52 44.12 45.47 0.0M
2025-05-22 46.18 46.50 45.89 46.26 0.0M
2025-05-21 46.42 46.50 45.89 46.07 0.0M
2025-05-20 46.13 46.48 45.80 46.29 0.0M
2025-05-19 45.51 46.05 45.37 46.05 0.0M
2025-05-16 45.44 45.70 45.23 45.70 0.0M
2025-05-15 45.02 45.44 44.96 45.43 0.0M
2025-05-14 44.81 45.42 44.64 45.42 0.0M
2025-05-13 44.89 44.90 44.66 44.90 0.0M
2025-05-12 44.09 44.97 44.09 44.85 0.0M
2025-05-09 43.66 43.93 43.54 43.93 0.0M
2025-05-08 42.78 43.67 42.78 43.66 0.0M
2025-05-07 42.87 42.92 42.58 42.75 0.0M
2025-05-06 42.98 43.15 42.10 42.64 0.0M
2025-05-05 42.65 42.97 42.49 42.96 0.0M
2025-05-02 42.34 42.84 42.12 42.79 0.0M
2025-04-30 42.76 42.92 41.26 42.07 0.0M
2025-04-29 42.05 42.82 42.05 42.81 0.0M
2025-04-28 42.07 42.17 41.84 42.17 0.0M
2025-04-25 41.36 41.92 41.24 41.92 0.0M
2025-04-24 41.58 41.58 40.90 41.29 0.0M
2025-04-23 40.26 41.67 40.26 41.63 0.0M
2025-04-22 39.55 40.38 39.39 40.38 0.0M
2025-04-17 39.79 39.84 39.37 39.61 0.0M
2025-04-16 39.59 39.88 39.12 39.23 0.0M
2025-04-15 38.51 39.86 38.51 39.70 0.0M
2025-04-14 38.33 38.71 37.90 38.64 0.1M
2025-04-11 37.79 37.82 36.76 37.67 0.0M
2025-04-10 39.83 40.00 36.11 37.37 0.0M
2025-04-09 34.67 39.99 34.67 39.99 0.0M
2025-04-08 36.26 37.08 35.34 35.72 0.0M
2025-04-07 35.28 37.44 33.92 35.99 0.0M
2025-04-04 39.64 40.23 36.20 36.48 0.1M
2025-04-03 41.33 41.84 40.00 40.00 0.0M
2025-04-02 42.45 42.67 42.10 42.56 0.0M
2025-04-01 42.42 42.69 42.20 42.51 0.0M
2025-03-31 42.03 42.50 41.75 42.41 0.0M
2025-03-28 43.30 43.31 42.64 42.67 0.0M
2025-03-27 43.78 43.78 43.07 43.67 0.0M
2025-03-26 44.27 44.37 43.65 43.94 0.0M
2025-03-25 43.48 44.37 43.48 44.37 0.0M
2025-03-24 43.46 43.70 43.35 43.58 0.0M
2025-03-21 43.11 43.27 42.57 43.24 0.0M
2025-03-20 43.76 44.03 42.78 43.18 0.0M
2025-03-19 43.97 44.07 43.65 43.94 0.0M
2025-03-18 43.09 43.91 43.06 43.91 0.0M
2025-03-17 42.77 43.09 42.49 43.08 0.0M
2025-03-14 41.64 42.77 41.60 42.77 0.0M
2025-03-13 41.67 42.00 41.50 41.52 0.0M
2025-03-12 41.17 41.93 41.10 41.89 0.0M
2025-03-11 41.57 41.80 40.65 41.50 0.0M
2025-03-10 43.30 43.38 41.27 41.54 0.0M
2025-03-07 42.66 43.25 42.56 43.25 0.0M
2025-03-06 42.96 43.42 42.59 42.61 0.0M
2025-03-05 41.98 43.17 41.98 43.13 0.0M
2025-03-04 42.15 42.67 40.96 42.08 0.0M
2025-03-03 42.61 42.94 41.87 42.28 0.0M
2025-02-28 41.73 42.30 41.69 42.10 0.0M
2025-02-27 41.95 42.19 41.76 41.89 0.0M
2025-02-26 41.57 42.17 41.49 41.81 0.0M
2025-02-25 40.49 41.49 40.49 41.49 0.0M
2025-02-24 40.50 40.66 40.17 40.28 0.0M
2025-02-21 40.14 40.47 40.14 40.28 0.0M
2025-02-20 40.24 40.37 40.07 40.14 0.0M
2025-02-19 40.64 40.79 39.90 40.09 0.0M
2025-02-18 39.76 40.65 39.76 40.61 0.0M
2025-02-17 39.53 40.07 39.36 39.79 0.0M
2025-02-14 39.44 39.53 39.25 39.40 0.0M
2025-02-13 39.91 39.91 39.18 39.34 0.0M
2025-02-12 39.46 39.82 39.27 39.82 0.0M
2025-02-11 38.82 39.27 38.65 39.27 0.0M
2025-02-10 38.80 38.90 38.65 38.86 0.0M
2025-02-07 38.68 38.87 38.57 38.70 0.0M
2025-02-06 37.75 38.66 37.60 38.55 0.0M
2025-02-05 37.54 37.55 37.33 37.38 0.0M
2025-02-04 36.92 37.31 36.71 37.31 0.0M
2025-02-03 36.35 36.95 36.32 36.65 0.0M
2025-01-31 37.48 37.67 37.21 37.23 0.0M
2025-01-30 37.62 37.77 37.28 37.36 0.0M
2025-01-29 37.16 37.54 37.10 37.54 0.0M
2025-01-28 37.01 37.18 37.00 37.02 0.0M
2025-01-27 36.56 37.19 36.56 36.90 0.0M
2025-01-24 37.27 37.27 36.79 36.89 0.0M
2025-01-23 36.41 37.13 36.41 37.13 0.0M
2025-01-22 36.58 36.64 36.29 36.42 0.0M
2025-01-21 36.38 36.58 36.35 36.56 0.0M
2025-01-20 36.24 36.47 36.15 36.47 0.0M
2025-01-17 36.06 36.19 36.04 36.19 0.0M
2025-01-16 35.95 35.99 35.81 35.84 0.0M
2025-01-15 35.41 35.90 35.29 35.90 0.0M
2025-01-14 35.08 35.33 35.08 35.33 0.0M
2025-01-13 34.54 35.10 34.36 35.10 0.0M
2025-01-09 34.61 34.61 34.61 34.61 0.0M
2025-01-08 34.73 34.96 34.45 34.66 0.0M
2025-01-07 34.40 34.67 34.13 34.61 0.0M
2025-01-06 33.98 34.57 33.98 34.57 0.0M
2025-01-03 33.86 34.18 33.86 34.16 0.0M
2025-01-02 34.15 34.37 33.42 34.09 0.0M