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

LYXBNK
🏛️ Francia →
52.35
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 19.92 19.96 19.82 19.82 0.0M
2021-12-30 19.91 20.01 19.91 19.96 0.0M
2021-12-29 19.98 19.98 19.87 19.92 0.0M
2021-12-28 19.93 20.00 19.90 19.99 0.1M
2021-12-27 19.70 19.88 19.65 19.86 0.1M
2021-12-24 19.80 19.81 19.70 19.70 0.0M
2021-12-23 19.52 19.77 19.52 19.74 0.0M
2021-12-22 19.32 19.43 19.28 19.42 0.0M
2021-12-21 19.12 19.36 19.04 19.36 0.0M
2021-12-20 18.78 18.99 18.58 18.89 0.0M
2021-12-17 19.27 19.36 18.94 19.13 0.1M
2021-12-16 19.14 19.50 19.14 19.37 0.1M
2021-12-15 19.19 19.19 18.94 18.94 0.1M
2021-12-14 19.10 19.18 19.00 19.11 0.1M
2021-12-13 19.27 19.36 18.91 18.96 0.1M
2021-12-10 19.28 19.35 19.19 19.23 0.0M
2021-12-09 19.36 19.43 19.29 19.32 0.2M
2021-12-08 19.62 19.63 19.25 19.44 0.1M
2021-12-07 19.50 19.67 19.48 19.61 0.1M
2021-12-06 19.14 19.39 19.09 19.36 0.0M
2021-12-03 19.28 19.33 18.91 18.97 0.0M
2021-12-02 18.98 19.20 18.93 19.12 0.1M
2021-12-01 18.95 19.23 18.95 19.21 0.1M
2021-11-30 18.50 18.95 18.47 18.75 0.1M
2021-11-29 19.00 19.13 18.80 18.81 0.1M
2021-11-26 19.01 19.23 18.68 18.68 0.1M
2021-11-25 20.10 20.10 19.97 20.05 0.0M
2021-11-24 20.05 20.23 19.99 20.01 0.3M
2021-11-23 19.95 20.11 19.79 19.99 0.1M
2021-11-22 19.96 20.13 19.86 20.04 0.1M
2021-11-19 20.38 20.39 19.62 19.81 0.3M
2021-11-18 20.42 20.54 20.21 20.28 0.0M
2021-11-17 20.56 20.60 20.48 20.48 0.0M
2021-11-16 20.61 20.62 20.43 20.48 0.0M
2021-11-15 20.20 20.58 20.20 20.53 0.2M
2021-11-12 20.47 20.47 20.31 20.38 0.1M
2021-11-11 20.39 20.54 20.35 20.46 0.0M
2021-11-10 20.31 20.37 20.18 20.31 0.2M
2021-11-09 20.31 20.44 20.16 20.20 0.1M
2021-11-08 20.38 20.53 20.33 20.39 0.0M
2021-11-05 20.24 20.58 20.24 20.43 0.3M
2021-11-04 20.82 20.83 20.17 20.26 0.0M
2021-11-03 20.46 20.63 20.40 20.63 0.1M
2021-11-02 20.56 20.56 20.37 20.50 0.0M
2021-11-01 20.40 20.70 20.40 20.64 0.0M
2021-10-29 20.08 20.39 20.08 20.35 0.0M
2021-10-28 20.28 20.28 20.00 20.21 0.0M
2021-10-27 20.47 20.47 20.18 20.26 0.1M
2021-10-26 20.40 20.54 20.33 20.51 0.1M
2021-10-25 20.33 20.51 20.30 20.43 0.3M
2021-10-22 20.13 20.39 20.13 20.28 0.0M
2021-10-21 20.18 20.32 20.09 20.22 0.2M
2021-10-20 20.29 20.37 20.09 20.30 0.1M
2021-10-19 20.25 20.37 20.23 20.31 0.1M
2021-10-18 20.28 20.44 20.21 20.26 0.1M
2021-10-15 20.14 20.38 20.14 20.27 0.1M
2021-10-14 19.88 20.04 19.79 19.92 0.1M
2021-10-13 20.01 20.02 19.64 19.73 0.1M
2021-10-12 19.72 20.03 19.72 20.03 0.1M
2021-10-11 19.99 20.10 19.95 20.02 0.1M
2021-10-08 19.84 19.94 19.78 19.88 0.1M
2021-10-07 19.66 19.93 19.53 19.81 0.4M
2021-10-06 19.46 19.57 19.26 19.46 0.5M
2021-10-05 18.99 19.51 18.95 19.51 0.1M
2021-10-04 18.88 19.14 18.76 18.89 0.0M
2021-10-01 18.69 18.98 18.64 18.97 0.1M
2021-09-30 19.17 19.17 19.01 19.07 0.1M
2021-09-29 18.83 19.06 18.82 19.06 0.1M
2021-09-28 19.20 19.21 18.75 18.75 0.1M
2021-09-27 18.69 19.09 18.67 19.08 0.1M
2021-09-24 18.42 18.64 18.40 18.57 0.0M
2021-09-23 18.32 18.55 18.30 18.55 0.1M
2021-09-22 17.86 18.16 17.82 18.16 0.0M
2021-09-21 17.70 17.89 17.55 17.61 0.0M
2021-09-20 18.08 18.08 17.58 17.64 0.1M
2021-09-17 18.48 18.71 18.41 18.43 0.0M
2021-09-16 18.43 18.59 18.40 18.47 0.1M
2021-09-15 18.28 18.42 18.26 18.30 0.0M
2021-09-14 18.47 18.57 18.27 18.33 0.1M
2021-09-13 18.35 18.52 18.30 18.51 0.0M
2021-09-10 18.32 18.48 18.16 18.18 0.0M
2021-09-09 18.15 18.39 18.07 18.32 0.0M
2021-09-08 18.33 18.45 18.20 18.30 0.0M
2021-09-07 18.54 18.61 18.52 18.55 0.0M
2021-09-06 18.48 18.61 18.48 18.59 0.0M
2021-09-03 18.56 18.60 18.40 18.45 0.0M
2021-09-02 18.58 18.61 18.44 18.57 0.1M
2021-09-01 18.50 18.66 18.44 18.54 0.0M
2021-08-31 18.31 18.42 18.22 18.36 0.1M
2021-08-30 18.48 18.49 18.34 18.34 0.0M
2021-08-27 18.40 18.50 18.31 18.50 0.0M
2021-08-26 18.47 18.62 18.44 18.47 0.1M
2021-08-25 18.31 18.59 18.28 18.59 0.0M
2021-08-24 18.32 18.32 18.12 18.26 0.0M
2021-08-23 18.26 18.35 18.20 18.26 0.0M
2021-08-20 18.12 18.17 17.97 18.15 0.0M
2021-08-19 18.23 18.28 18.03 18.12 0.0M
2021-08-18 18.45 18.55 18.34 18.53 0.0M
2021-08-17 18.54 18.59 18.39 18.46 0.1M
2021-08-16 18.72 18.91 18.64 18.69 0.1M
2021-08-13 18.89 19.02 18.88 18.92 0.0M
2021-08-12 18.97 19.04 18.86 18.89 0.1M
2021-08-11 18.86 18.99 18.75 18.98 0.0M
2021-08-10 18.73 18.81 18.62 18.81 0.0M
2021-08-09 18.74 18.78 18.61 18.77 0.1M
2021-08-06 18.28 18.74 18.28 18.72 0.1M
2021-08-05 18.22 18.35 18.13 18.35 0.1M
2021-08-04 18.16 18.26 18.01 18.26 0.1M
2021-08-03 17.95 18.20 17.90 18.07 0.0M
2021-08-02 18.05 18.21 17.90 17.90 0.1M
2021-07-30 18.03 18.10 17.87 17.91 0.0M
2021-07-29 17.91 18.17 17.90 18.07 0.1M
2021-07-28 17.91 17.99 17.81 17.84 0.2M
2021-07-27 17.88 17.93 17.69 17.88 1.1M
2021-07-26 17.58 18.02 17.42 17.98 0.2M
2021-07-23 17.57 17.77 17.55 17.67 0.0M
2021-07-22 17.61 17.75 17.46 17.47 0.0M
2021-07-21 17.11 17.52 16.99 17.50 0.0M
2021-07-20 16.96 17.04 16.64 16.99 0.2M
2021-07-19 17.22 17.22 16.69 16.81 0.1M
2021-07-16 17.76 17.84 17.38 17.47 0.1M
2021-07-15 17.74 17.79 17.65 17.72 0.1M
2021-07-14 17.74 18.00 17.74 17.79 0.0M
2021-07-13 18.05 18.05 17.72 17.75 0.1M
2021-07-12 17.88 17.96 17.55 17.93 0.0M
2021-07-09 17.57 17.88 17.45 17.88 0.1M
2021-07-08 17.65 17.68 17.33 17.45 0.3M
2021-07-07 18.00 18.08 17.76 17.91 0.2M
2021-07-06 18.35 18.35 17.88 17.93 0.3M
2021-07-05 18.13 18.43 18.08 18.40 0.0M
2021-07-02 18.30 18.32 18.06 18.09 0.0M
2021-07-01 18.20 18.38 18.17 18.32 0.0M
2021-06-30 18.22 18.22 17.90 18.04 0.1M
2021-06-29 18.18 18.38 18.18 18.24 0.1M
2021-06-28 18.44 18.52 18.14 18.14 0.1M
2021-06-25 18.48 18.53 18.43 18.53 0.1M
2021-06-24 18.31 18.48 18.29 18.40 0.0M
2021-06-23 18.35 18.38 18.19 18.19 0.1M
2021-06-22 18.33 18.33 18.12 18.24 0.2M
2021-06-21 17.88 18.28 17.83 18.26 0.5M
2021-06-18 18.60 18.60 18.11 18.15 0.3M
2021-06-17 18.80 19.12 18.70 18.71 0.1M
2021-06-16 18.92 18.92 18.56 18.64 0.0M
2021-06-15 18.82 18.82 18.67 18.79 0.0M
2021-06-14 18.87 18.89 18.77 18.82 0.1M
2021-06-11 18.68 18.79 18.62 18.77 0.1M
2021-06-10 18.70 18.97 18.65 18.76 0.3M
2021-06-09 18.88 18.88 18.63 18.71 0.1M
2021-06-08 19.05 19.12 18.84 18.90 0.1M
2021-06-07 18.91 19.09 18.91 19.07 0.1M
2021-06-04 19.10 19.10 18.91 18.95 0.1M
2021-06-03 19.05 19.15 18.96 19.14 0.1M
2021-06-02 19.02 19.09 18.93 19.09 0.0M
2021-06-01 18.89 19.06 18.89 18.95 0.1M
2021-05-31 18.94 18.94 18.77 18.77 0.1M
2021-05-28 18.95 18.98 18.87 18.92 0.1M
2021-05-27 18.44 18.88 18.44 18.83 0.1M
2021-05-26 18.62 18.68 18.24 18.47 0.1M
2021-05-25 18.65 18.80 18.63 18.66 0.1M
2021-05-24 18.70 18.70 18.50 18.67 0.0M
2021-05-21 18.44 18.62 18.37 18.60 0.2M
2021-05-20 18.48 18.48 18.24 18.46 0.1M
2021-05-19 18.38 18.65 18.12 18.32 0.2M
2021-05-18 18.70 18.72 18.55 18.63 0.1M
2021-05-17 18.57 18.60 18.37 18.50 0.1M
2021-05-14 18.36 18.59 18.35 18.58 0.1M
2021-05-13 18.05 18.24 17.83 18.23 0.0M
2021-05-12 18.15 18.42 18.08 18.35 0.2M
2021-05-11 18.33 18.34 18.09 18.20 0.2M
2021-05-10 18.29 18.54 18.29 18.48 0.1M
2021-05-07 18.19 18.25 17.98 18.16 0.3M
2021-05-06 18.17 18.20 17.98 18.11 0.1M
2021-05-05 17.86 18.06 17.86 18.06 0.1M
2021-05-04 17.95 18.06 17.59 17.64 0.2M
2021-05-03 17.83 17.95 17.77 17.82 0.1M
2021-04-30 17.86 18.00 17.77 17.85 0.2M
2021-04-29 17.76 18.05 17.76 17.95 0.1M
2021-04-28 17.63 17.74 17.48 17.72 2.0M
2021-04-27 17.18 17.45 17.10 17.45 0.1M
2021-04-26 16.83 17.17 16.75 17.16 0.1M
2021-04-23 16.73 16.86 16.65 16.82 0.1M
2021-04-22 16.81 16.81 16.69 16.79 0.1M
2021-04-21 16.92 17.06 16.58 16.76 0.3M
2021-04-20 17.47 17.47 16.84 16.84 0.1M
2021-04-19 17.39 17.51 17.28 17.48 0.1M
2021-04-16 17.18 17.39 17.18 17.39 0.1M
2021-04-15 17.31 17.32 17.09 17.09 0.1M
2021-04-14 17.11 17.31 17.10 17.30 0.1M
2021-04-13 17.35 17.46 17.16 17.20 0.1M
2021-04-12 17.13 17.38 17.09 17.30 0.1M
2021-04-09 17.36 17.38 17.21 17.27 0.1M
2021-04-08 17.51 17.52 17.25 17.31 0.1M
2021-04-07 17.29 17.46 17.29 17.41 0.1M
2021-04-06 17.47 17.58 17.30 17.33 0.1M
2021-04-01 17.24 17.36 17.22 17.28 0.1M
2021-03-31 17.42 17.48 17.27 17.27 0.2M
2021-03-30 17.21 17.47 17.21 17.46 0.1M
2021-03-29 17.10 17.17 16.98 17.02 0.0M
2021-03-26 17.20 17.29 17.10 17.18 0.1M
2021-03-25 17.03 17.09 16.82 17.02 0.2M
2021-03-24 16.70 17.14 16.66 17.13 0.4M
2021-03-23 16.91 17.02 16.84 16.97 0.1M
2021-03-22 16.97 17.22 16.97 17.01 0.1M
2021-03-19 17.40 17.49 17.11 17.24 0.3M
2021-03-18 17.50 17.72 17.45 17.63 0.1M
2021-03-17 17.15 17.38 17.15 17.28 0.3M
2021-03-16 17.24 17.35 17.02 17.15 0.3M
2021-03-15 17.37 17.38 16.98 17.08 0.0M
2021-03-12 17.07 17.28 17.06 17.26 0.2M
2021-03-11 17.27 17.27 16.87 17.03 0.1M
2021-03-10 17.23 17.41 17.19 17.25 0.1M
2021-03-09 17.44 17.45 17.08 17.27 0.2M
2021-03-08 17.11 17.54 17.09 17.49 0.5M
2021-03-05 16.66 17.14 16.58 16.86 0.1M
2021-03-04 16.76 16.82 16.57 16.75 0.2M
2021-03-03 16.57 16.84 16.57 16.81 0.0M
2021-03-02 16.29 16.52 16.29 16.41 0.0M
2021-03-01 16.41 16.47 16.30 16.35 0.0M
2021-02-26 16.24 16.50 16.11 16.18 0.1M
2021-02-25 16.63 16.78 16.55 16.55 0.1M
2021-02-24 16.26 16.47 16.19 16.44 0.2M
2021-02-23 16.20 16.30 15.98 16.25 0.2M
2021-02-22 16.03 16.14 15.88 16.11 0.1M
2021-02-19 15.73 16.08 15.65 16.03 0.1M
2021-02-18 15.95 15.99 15.64 15.71 0.1M
2021-02-17 16.00 16.07 15.89 15.96 0.1M
2021-02-16 15.94 16.01 15.80 16.01 0.2M
2021-02-15 15.60 15.88 15.58 15.82 0.4M
2021-02-12 15.13 15.34 15.05 15.34 0.1M
2021-02-11 15.31 15.31 15.10 15.21 0.3M
2021-02-10 15.24 15.39 15.12 15.27 0.1M
2021-02-09 15.13 15.21 15.10 15.15 0.0M
2021-02-08 15.18 15.30 15.10 15.19 0.2M
2021-02-05 14.89 15.18 14.89 15.06 0.1M
2021-02-04 14.58 14.98 14.45 14.90 0.0M
2021-02-03 14.65 14.72 14.45 14.51 0.1M
2021-02-02 14.15 14.44 14.14 14.41 0.0M
2021-02-01 14.05 14.20 13.99 14.03 0.1M
2021-01-29 14.01 14.12 13.90 13.95 0.1M
2021-01-28 13.99 14.30 13.78 14.30 0.1M
2021-01-27 14.33 14.43 14.04 14.14 0.0M
2021-01-26 14.27 14.52 14.25 14.45 0.1M
2021-01-25 14.75 14.75 14.18 14.23 0.3M
2021-01-22 14.72 14.76 14.58 14.67 0.1M
2021-01-21 15.08 15.10 14.92 14.94 0.1M
2021-01-20 14.92 14.96 14.84 14.94 0.0M
2021-01-19 15.16 15.16 14.88 14.88 0.0M
2021-01-18 14.86 15.01 14.85 15.01 0.3M
2021-01-15 15.11 15.22 14.80 14.91 0.1M
2021-01-14 15.16 15.25 15.10 15.15 0.0M
2021-01-13 15.15 15.15 15.01 15.07 0.3M
2021-01-12 15.16 15.24 15.07 15.22 0.0M
2021-01-11 15.00 15.21 14.90 15.01 0.1M
2021-01-08 15.36 15.36 15.10 15.13 0.3M
2021-01-07 15.12 15.32 14.94 15.27 0.1M
2021-01-06 14.58 15.19 14.55 15.08 0.2M
2021-01-05 14.23 14.35 14.11 14.23 0.2M
2021-01-04 14.44 14.44 14.15 14.24 0.5M