Amundi EURO STOXX 50 II UCITS ETF Acc (MSE)

MSE
🏛️ 프랑스 →
61.02
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 60.66 61.06 60.58 61.02 0.1M
2025-09-25 60.44 60.55 60.06 60.39 0.1M
2025-09-24 60.66 60.77 60.43 60.62 0.1M
2025-09-23 60.45 60.91 60.38 60.71 0.1M
2025-09-22 60.54 60.56 60.16 60.34 0.1M
2025-09-19 60.58 60.91 60.47 60.54 0.1M
2025-09-18 59.95 60.56 59.95 60.52 0.1M
2025-09-17 59.78 59.82 59.45 59.55 0.1M
2025-09-16 60.29 60.38 59.56 59.56 0.1M
2025-09-15 60.06 60.40 60.04 60.34 0.2M
2025-09-12 59.82 59.83 59.43 59.78 0.1M
2025-09-11 59.54 59.90 59.39 59.75 0.1M
2025-09-10 59.84 60.01 59.40 59.45 0.1M
2025-09-09 59.56 59.75 59.33 59.56 0.1M
2025-09-08 59.30 59.56 59.17 59.50 0.1M
2025-09-05 59.54 59.56 58.87 59.02 0.1M
2025-09-04 59.09 59.39 58.98 59.33 0.2M
2025-09-03 59.17 59.31 58.90 59.10 0.1M
2025-09-02 59.61 59.63 58.72 58.74 0.1M
2025-09-01 59.61 59.71 59.49 59.61 0.1M
2025-08-29 59.81 59.88 59.41 59.41 0.1M
2025-08-28 60.16 60.30 59.72 59.92 0.1M
2025-08-27 59.92 59.98 59.61 59.87 0.0M
2025-08-26 59.93 60.07 59.65 59.78 0.1M
2025-08-25 60.73 60.79 60.40 60.43 0.1M
2025-08-22 60.57 61.15 60.56 60.94 0.1M
2025-08-21 60.67 60.70 60.38 60.65 0.1M
2025-08-20 60.52 60.92 60.48 60.75 0.1M
2025-08-19 60.50 60.90 60.36 60.86 0.1M
2025-08-18 60.35 60.39 60.07 60.32 0.1M
2025-08-15 60.62 60.70 60.43 60.55 0.0M
2025-08-14 59.84 60.35 59.80 60.29 0.1M
2025-08-13 59.54 59.89 59.50 59.83 0.0M
2025-08-12 59.37 59.37 58.97 59.25 0.0M
2025-08-11 59.55 59.56 59.11 59.20 0.0M
2025-08-08 59.23 59.57 59.15 59.35 0.1M
2025-08-07 58.57 59.43 58.55 59.21 0.2M
2025-08-06 58.53 58.60 58.30 58.43 0.0M
2025-08-05 58.43 58.49 58.10 58.27 0.1M
2025-08-04 57.56 58.18 57.56 58.18 0.1M
2025-08-01 58.35 58.44 57.20 57.29 0.4M
2025-07-31 59.99 60.13 58.98 59.05 0.1M
2025-07-30 59.62 59.95 59.50 59.82 0.1M
2025-07-29 59.45 60.05 59.44 59.68 0.0M
2025-07-28 60.10 60.11 59.15 59.22 0.1M
2025-07-25 59.05 59.50 58.97 59.38 0.0M
2025-07-24 59.72 59.85 59.25 59.40 0.1M
2025-07-23 59.19 59.54 59.09 59.28 0.1M
2025-07-22 59.08 59.08 58.52 58.66 0.1M
2025-07-21 59.41 59.42 58.96 59.26 0.0M
2025-07-18 59.81 59.90 59.34 59.40 0.0M
2025-07-17 59.27 59.61 59.16 59.61 0.0M
2025-07-16 58.97 59.30 58.70 58.70 0.0M
2025-07-15 59.76 59.81 59.30 59.31 0.0M
2025-07-14 59.20 59.52 59.17 59.52 0.0M
2025-07-11 60.04 60.04 59.48 59.68 0.1M
2025-07-10 60.53 60.61 60.23 60.27 0.0M
2025-07-09 59.70 60.40 59.62 60.37 0.1M
2025-07-08 59.24 59.57 59.09 59.52 0.2M
2025-07-07 58.71 59.20 58.64 59.20 0.1M
2025-07-04 58.92 58.92 58.48 58.64 0.1M
2025-07-03 59.09 59.19 58.76 59.19 0.1M
2025-07-02 58.89 59.00 58.56 58.95 0.1M
2025-07-01 58.86 58.86 58.36 58.57 0.0M
2025-06-30 59.15 59.15 58.69 58.78 0.0M
2025-06-27 58.57 59.02 58.52 59.02 0.1M
2025-06-26 58.42 58.42 57.85 58.11 0.1M
2025-06-25 58.83 58.91 58.20 58.22 0.0M
2025-06-24 58.97 58.99 58.56 58.71 0.1M
2025-06-23 57.73 58.17 57.48 57.87 0.1M
2025-06-20 57.91 58.47 57.91 57.99 0.1M
2025-06-19 58.00 58.04 57.56 57.59 0.1M
2025-06-18 58.60 58.69 58.16 58.33 0.1M
2025-06-17 58.59 58.70 58.32 58.54 0.1M
2025-06-16 58.78 59.17 58.66 59.11 0.1M
2025-06-13 58.48 58.78 58.32 58.57 0.3M
2025-06-12 59.36 59.58 58.96 59.35 0.1M
2025-06-11 60.04 60.12 59.71 59.71 0.2M
2025-06-10 60.01 60.06 59.75 59.95 0.1M
2025-06-09 60.06 60.08 59.75 60.05 0.1M
2025-06-06 59.84 60.16 59.73 60.09 0.0M
2025-06-05 59.94 60.13 59.58 59.88 0.1M
2025-06-04 59.77 60.04 59.62 59.84 0.0M
2025-06-03 59.49 59.49 58.95 59.47 0.1M
2025-06-02 59.13 59.36 58.75 59.26 0.1M
2025-05-30 59.47 59.78 59.34 59.38 0.0M
2025-05-29 60.05 60.19 59.39 59.47 0.0M
2025-05-28 59.97 60.08 59.52 59.52 0.1M
2025-05-27 59.69 60.16 59.66 59.96 0.0M
2025-05-26 59.86 59.89 59.55 59.70 0.1M
2025-05-23 60.13 60.20 58.13 58.90 0.3M
2025-05-22 60.06 60.06 59.56 60.01 0.1M
2025-05-21 60.19 60.41 59.92 60.33 0.1M
2025-05-20 60.15 60.48 59.97 60.35 0.1M
2025-05-19 59.83 60.03 59.54 60.03 0.1M
2025-05-16 59.79 60.10 59.64 59.87 0.1M
2025-05-15 59.29 59.68 59.14 59.65 0.2M
2025-05-14 59.76 59.76 59.25 59.55 0.1M
2025-05-13 59.36 59.68 59.32 59.68 1.2M
2025-05-12 59.40 59.70 58.90 59.40 0.1M
2025-05-09 58.31 58.56 58.26 58.41 0.1M
2025-05-08 57.85 58.28 57.81 58.09 0.1M
2025-05-07 57.70 57.76 57.36 57.45 0.1M
2025-05-06 58.05 58.05 57.20 57.76 0.1M
2025-05-05 57.80 58.02 57.71 57.97 0.1M
2025-05-02 57.07 57.83 57.05 57.83 0.1M
2025-04-30 56.60 56.67 55.84 56.41 0.1M
2025-04-29 56.50 56.67 56.16 56.43 0.1M
2025-04-28 56.57 56.82 56.46 56.50 0.1M
2025-04-25 56.27 56.44 56.00 56.33 0.1M
2025-04-24 55.44 55.89 55.10 55.86 0.1M
2025-04-23 55.22 55.90 55.12 55.69 0.3M
2025-04-22 53.63 54.13 53.41 54.13 0.1M
2025-04-17 53.99 54.14 53.61 53.76 0.1M
2025-04-16 53.60 54.06 53.28 54.06 0.1M
2025-04-15 53.60 54.21 53.49 54.12 0.1M
2025-04-14 53.32 53.74 52.99 53.47 0.2M
2025-04-11 53.14 53.16 51.45 52.13 0.6M
2025-04-10 54.33 54.33 52.54 52.54 0.3M
2025-04-09 50.72 51.24 49.76 50.35 1.9M
2025-04-08 51.59 52.62 50.93 51.98 0.2M
2025-04-07 49.29 54.21 49.29 50.74 0.8M
2025-04-04 55.13 55.30 52.54 53.08 0.3M
2025-04-03 56.46 56.80 55.55 55.69 0.2M
2025-04-02 57.70 57.73 57.19 57.73 0.1M
2025-04-01 57.57 58.02 57.42 57.91 0.0M
2025-03-31 57.50 57.57 56.81 57.12 0.1M
2025-03-28 58.33 58.53 57.88 58.04 0.1M
2025-03-27 58.27 58.76 58.10 58.55 0.1M
2025-03-26 59.73 59.73 58.82 58.90 0.2M
2025-03-25 59.15 59.78 59.05 59.56 0.1M
2025-03-24 59.47 59.50 58.76 58.90 0.1M
2025-03-21 59.05 59.11 58.66 58.97 0.1M
2025-03-20 59.88 59.96 59.05 59.22 0.2M
2025-03-19 59.39 59.98 59.39 59.91 0.1M
2025-03-18 59.42 59.81 59.36 59.65 0.1M
2025-03-17 58.63 59.21 58.58 59.21 0.1M
2025-03-14 57.78 58.85 57.77 58.78 0.2M
2025-03-13 58.11 58.56 57.76 57.93 0.1M
2025-03-12 58.21 58.76 57.87 58.27 0.1M
2025-03-11 58.71 58.99 57.55 57.73 0.2M
2025-03-10 59.61 59.61 58.43 58.55 0.1M
2025-03-07 59.59 59.75 59.04 59.43 0.1M
2025-03-06 60.11 60.25 59.25 60.01 0.1M
2025-03-05 59.52 60.12 59.49 59.67 0.1M
2025-03-04 59.46 59.52 58.34 58.55 0.1M
2025-03-03 59.55 60.50 59.10 60.23 0.1M
2025-02-28 58.99 59.37 58.85 59.36 0.0M
2025-02-27 59.55 59.78 59.13 59.50 0.1M
2025-02-26 59.62 60.16 59.53 60.12 0.0M
2025-02-25 59.09 59.51 58.97 59.21 0.1M
2025-02-24 59.51 59.57 58.99 59.27 0.0M
2025-02-21 59.37 59.66 59.29 59.49 0.1M
2025-02-20 59.52 59.76 59.29 59.35 0.0M
2025-02-19 60.20 60.22 59.28 59.34 0.1M
2025-02-18 60.09 60.26 59.84 60.17 0.3M
2025-02-17 59.71 60.09 59.66 60.02 0.0M
2025-02-14 59.75 60.02 59.60 59.72 0.1M
2025-02-13 59.31 59.80 59.05 59.72 0.1M
2025-02-12 58.73 58.81 58.28 58.73 0.1M
2025-02-11 58.22 58.57 58.12 58.55 0.0M
2025-02-10 57.99 58.27 57.90 58.19 0.0M
2025-02-07 58.10 58.17 57.71 57.82 0.2M
2025-02-06 57.45 58.17 57.40 58.14 0.1M
2025-02-05 57.00 57.20 56.91 57.20 0.1M
2025-02-04 56.70 57.18 56.33 57.15 0.1M
2025-02-03 56.21 56.69 56.17 56.60 0.3M
2025-01-31 57.48 57.69 57.25 57.37 0.1M
2025-01-30 57.03 57.36 57.00 57.34 0.0M
2025-01-29 56.80 56.90 56.67 56.73 0.1M
2025-01-28 56.43 56.66 56.24 56.40 0.1M
2025-01-27 56.02 56.43 55.72 56.33 0.1M
2025-01-24 56.94 57.09 56.55 56.65 0.2M
2025-01-23 56.37 56.66 56.25 56.62 0.1M
2025-01-22 56.16 56.65 56.16 56.49 0.1M
2025-01-21 55.93 56.13 55.88 56.06 0.1M
2025-01-20 55.94 56.26 55.77 56.05 0.0M
2025-01-17 55.58 55.93 55.52 55.85 0.1M
2025-01-16 55.19 55.40 55.00 55.38 0.1M
2025-01-15 54.09 54.76 54.00 54.58 0.0M
2025-01-14 54.16 54.37 53.95 53.99 0.1M
2025-01-13 53.67 53.80 53.37 53.70 0.0M
2025-01-10 54.32 54.72 53.88 53.95 0.0M
2025-01-09 53.87 54.43 53.87 54.38 0.5M
2025-01-08 54.29 54.60 53.86 54.16 0.1M
2025-01-07 54.03 54.56 53.85 54.31 0.2M
2025-01-06 53.14 54.07 53.05 54.07 0.3M
2025-01-03 53.20 53.20 52.68 52.78 0.0M
2025-01-02 53.23 53.31 52.56 53.28 0.2M