Amundi Nasdaq-100 Swap UCITS ETF EURH Acc (NDXH)

NDXH
🏛️ 프랑스 →
560.70
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
2025-09-26 561.50 563.50 559.20 560.70 0.0M
2025-09-25 563.10 563.40 556.70 561.70 0.0M
2025-09-24 566.60 567.10 564.20 564.20 0.0M
2025-09-23 569.70 569.80 567.90 568.60 0.0M
2025-09-22 565.40 567.80 563.80 567.20 0.0M
2025-09-19 562.00 564.90 562.00 563.20 0.0M
2025-09-18 560.90 564.70 560.40 564.60 0.0M
2025-09-17 558.50 558.80 556.10 556.30 0.0M
2025-09-16 559.90 560.40 558.20 558.20 0.0M
2025-09-15 555.40 557.90 554.40 557.60 0.0M
2025-09-12 552.50 554.50 551.10 553.90 0.0M
2025-09-11 549.90 552.80 549.50 552.70 0.0M
2025-09-10 550.20 552.00 549.40 550.20 0.0M
2025-09-09 548.30 548.70 546.00 546.50 0.0M
2025-09-08 545.50 548.80 545.50 548.70 0.0M
2025-09-05 545.80 549.00 542.50 543.00 0.0M
2025-09-04 539.60 540.50 539.10 540.30 0.0M
2025-09-03 536.90 540.40 536.30 538.10 0.0M
2025-09-02 539.00 539.00 530.40 530.40 0.0M
2025-09-01 539.00 540.10 538.70 540.10 0.0M
2025-08-29 544.90 544.90 538.50 538.50 0.0M
2025-08-28 542.50 545.10 542.00 544.70 0.0M
2025-08-27 542.00 542.40 540.70 542.10 0.0M
2025-08-26 538.10 540.20 537.70 539.70 0.0M
2025-08-25 540.60 541.90 538.80 541.90 0.0M
2025-08-22 532.00 543.00 532.00 543.00 0.0M
2025-08-21 536.20 536.20 534.30 534.30 0.0M
2025-08-20 537.40 538.20 529.00 534.00 0.0M
2025-08-19 545.70 545.70 539.90 541.50 0.0M
2025-08-18 546.70 546.70 544.80 544.80 0.0M
2025-08-15 549.80 549.80 546.10 546.30 0.0M
2025-08-14 549.40 550.60 546.20 547.90 0.0M
2025-08-13 549.90 552.10 548.90 549.50 0.0M
2025-08-12 543.00 547.30 542.30 547.30 0.0M
2025-08-11 545.40 545.40 543.50 544.90 0.0M
2025-08-08 540.10 543.30 539.80 542.60 0.0M
2025-08-07 538.80 542.70 538.80 540.00 0.0M
2025-08-06 532.60 535.50 531.00 535.50 0.0M
2025-08-05 536.90 537.10 531.50 531.50 0.0M
2025-08-04 527.80 533.70 527.80 532.70 0.0M
2025-08-01 533.50 533.50 524.40 525.70 0.0M
2025-07-31 546.40 546.50 539.00 540.70 0.0M
2025-07-30 539.40 539.50 538.20 538.80 0.0M
2025-07-29 539.90 541.50 538.80 538.80 0.0M
2025-07-28 540.10 540.30 538.60 538.80 0.0M
2025-07-25 536.60 537.30 535.80 537.00 0.0M
2025-07-24 535.60 536.90 535.10 536.40 0.0M
2025-07-23 533.70 533.90 531.20 532.40 0.0M
2025-07-22 534.50 535.70 530.00 532.70 0.0M
2025-07-21 534.30 536.90 533.40 536.60 0.0M
2025-07-18 534.20 534.60 531.80 532.90 0.0M
2025-07-17 530.10 532.60 529.30 532.60 0.0M
2025-07-16 526.70 528.90 524.80 524.80 0.0M
2025-07-15 530.30 532.40 529.80 531.00 0.0M
2025-07-14 523.80 526.20 523.00 527.50 0.0M
2025-07-11 526.40 527.10 524.50 526.50 0.0M
2025-07-10 527.20 529.10 526.30 527.30 0.0M
2025-07-09 524.80 529.20 524.40 526.70 0.0M
2025-07-08 525.40 526.30 523.90 524.40 0.0M
2025-07-07 525.80 526.70 524.90 524.90 0.0M
2025-07-04 527.10 527.10 524.80 525.30 0.0M
2025-07-03 524.40 528.70 524.00 528.60 0.0M
2025-07-02 522.00 523.70 518.20 522.90 0.0M
2025-07-01 523.40 523.60 517.70 519.90 0.0M
2025-06-30 524.20 524.70 522.70 523.30 0.0M
2025-06-27 520.80 522.90 520.80 522.80 0.0M
2025-06-26 516.50 518.20 516.00 517.70 0.0M
2025-06-25 514.00 517.00 514.00 514.80 0.0M
2025-06-24 512.60 513.10 510.90 513.10 0.0M
2025-06-23 500.50 504.00 499.50 504.00 0.0M
2025-06-20 502.10 506.70 500.50 502.30 0.0M
2025-06-19 501.50 501.80 497.05 497.85 0.0M
2025-06-18 504.70 506.30 504.00 505.50 0.0M
2025-06-17 505.50 507.20 505.00 506.20 0.0M
2025-06-16 503.40 508.80 503.40 508.40 0.0M
2025-06-13 500.60 505.00 500.00 505.00 0.0M
2025-06-12 506.20 508.00 503.10 507.60 0.0M
2025-06-11 506.90 511.00 506.90 509.90 0.0M
2025-06-10 505.10 506.30 503.90 504.20 0.0M
2025-06-09 503.50 506.10 503.50 505.20 0.0M
2025-06-06 502.10 505.90 501.20 504.40 0.0M
2025-06-05 503.20 507.10 502.90 507.10 0.0M
2025-06-04 502.00 504.00 502.00 503.80 0.0M
2025-06-03 497.00 501.60 495.40 501.60 0.0M
2025-06-02 491.70 496.10 490.30 494.45 0.0M
2025-05-30 494.00 495.25 492.30 493.55 0.0M
2025-05-29 503.60 505.50 495.25 496.60 0.0M
2025-05-28 496.15 498.90 495.30 496.65 0.0M
2025-05-27 491.90 494.90 491.90 494.90 0.0M
2025-05-26 491.25 492.50 491.25 491.80 0.0M
2025-05-23 489.40 491.10 480.45 485.15 0.0M
2025-05-22 490.30 492.05 486.50 491.35 0.0M
2025-05-21 493.05 497.60 491.35 497.60 0.0M
2025-05-20 495.20 496.65 495.00 495.65 0.0M
2025-05-19 490.30 495.40 488.45 495.20 0.0M
2025-05-16 494.40 496.90 493.85 495.50 0.0M
2025-05-15 493.55 495.00 490.10 494.80 0.0M
2025-05-14 493.65 494.45 491.40 494.45 0.0M
2025-05-13 481.55 492.20 481.25 492.20 0.0M
2025-05-12 479.75 485.00 479.75 480.90 0.0M
2025-05-09 466.05 468.00 463.30 465.20 0.0M
2025-05-08 465.65 467.85 461.70 466.90 0.0M
2025-05-07 461.85 462.25 457.10 457.10 0.0M
2025-05-06 461.25 461.25 457.20 460.75 0.0M
2025-05-05 463.30 464.35 461.60 463.75 0.0M
2025-05-02 460.50 465.75 458.35 465.55 0.0M
2025-04-30 451.80 452.70 438.15 447.95 0.0M
2025-04-29 451.15 452.55 449.70 451.00 0.0M
2025-04-28 450.75 452.60 446.85 446.85 0.0M
2025-04-25 449.55 449.55 444.25 446.95 0.0M
2025-04-24 433.40 443.90 430.40 442.85 0.0M
2025-04-23 433.90 442.70 433.10 437.65 0.0M
2025-04-22 419.30 425.75 418.50 425.35 0.0M
2025-04-17 429.80 431.15 423.00 425.85 0.0M
2025-04-16 430.00 435.25 428.30 432.45 0.0M
2025-04-15 437.70 441.00 436.55 439.30 0.0M
2025-04-14 440.95 444.30 437.95 438.70 0.0M
2025-04-11 432.10 432.10 423.55 426.60 0.0M
2025-04-10 442.65 442.65 426.55 426.55 0.0M
2025-04-09 402.60 406.55 391.45 402.55 0.0M
2025-04-08 412.00 423.80 409.95 417.65 0.0M
2025-04-07 383.70 421.60 383.70 401.75 0.0M
2025-04-04 430.90 430.95 409.75 414.25 0.0M
2025-04-03 440.05 442.10 434.25 435.30 0.0M
2025-04-02 450.75 454.10 446.30 454.10 0.0M
2025-04-01 448.30 451.60 445.40 451.30 0.0M
2025-03-31 443.60 444.25 438.00 442.45 0.0M
2025-03-28 458.30 459.60 449.40 449.50 0.0M
2025-03-27 462.05 464.50 460.00 462.90 0.0M
2025-03-26 471.10 471.40 464.45 464.45 0.0M
2025-03-25 468.20 471.15 467.40 470.10 0.0M
2025-03-24 464.45 469.20 464.35 467.85 0.0M
2025-03-21 457.05 457.45 452.50 457.45 0.0M
2025-03-20 461.70 462.35 454.65 458.20 0.0M
2025-03-19 453.10 458.40 453.10 458.15 0.0M
2025-03-18 459.50 460.90 451.75 454.55 0.0M
2025-03-17 456.00 460.90 455.90 458.00 0.0M
2025-03-14 451.15 458.05 451.15 456.45 0.0M
2025-03-13 453.15 456.30 448.95 449.70 0.0M
2025-03-12 452.85 459.70 451.80 458.15 0.0M
2025-03-11 452.90 454.80 448.55 451.50 0.0M
2025-03-10 466.15 466.15 453.95 455.85 0.0M
2025-03-07 468.30 469.20 461.15 461.40 0.0M
2025-03-06 476.30 476.30 468.10 474.00 0.0M
2025-03-05 475.95 478.10 469.20 469.20 0.0M
2025-03-04 475.15 476.50 466.30 467.85 0.0M
2025-03-03 486.00 488.65 484.10 484.10 0.0M
2025-02-28 478.45 481.55 476.90 479.75 0.0M
2025-02-27 492.65 495.55 485.50 488.20 0.0M
2025-02-26 493.40 495.50 491.40 495.15 0.0M
2025-02-25 494.40 496.95 487.20 487.30 0.0M
2025-02-24 503.90 505.10 497.05 500.10 0.0M
2025-02-21 512.40 514.90 508.60 509.90 0.0M
2025-02-20 513.20 514.60 510.60 510.60 0.0M
2025-02-19 515.90 515.90 512.50 514.60 0.0M
2025-02-18 516.40 516.60 512.40 513.50 0.0M
2025-02-17 514.90 515.80 514.90 514.90 0.0M
2025-02-14 512.60 513.30 511.30 512.60 0.0M
2025-02-13 506.60 510.90 504.30 509.70 0.0M
2025-02-12 504.60 504.60 498.05 502.20 0.0M
2025-02-11 503.50 505.50 502.30 505.30 0.0M
2025-02-10 502.60 506.90 502.60 505.80 0.0M
2025-02-07 506.60 507.80 501.50 501.80 0.0M
2025-02-06 503.70 505.30 503.60 504.60 0.0M
2025-02-05 498.50 500.80 496.70 500.80 0.0M
2025-02-04 494.95 501.80 493.60 501.50 0.0M
2025-02-03 489.45 496.15 488.75 496.15 0.0M
2025-01-31 504.00 507.10 503.20 507.10 0.0M
2025-01-30 501.50 502.40 498.00 498.25 0.0M
2025-01-29 501.70 501.90 496.70 497.65 0.0M
2025-01-28 494.35 496.30 490.30 495.65 0.0M
2025-01-27 493.15 495.00 481.30 491.00 0.0M
2025-01-24 508.70 510.30 508.20 509.10 0.0M
2025-01-23 506.90 507.80 505.60 507.80 0.0M
2025-01-22 505.60 509.70 505.60 509.70 0.0M
2025-01-21 499.80 501.90 498.95 500.50 0.0M
2025-01-20 499.85 501.90 498.00 501.90 0.0M
2025-01-17 491.85 500.80 491.85 499.05 0.0M
2025-01-16 498.20 498.20 493.40 494.30 0.0M
2025-01-15 483.35 494.30 483.35 491.90 0.0M
2025-01-14 487.05 488.30 483.05 483.35 0.0M
2025-01-13 483.00 483.00 478.30 480.20 0.0M
2025-01-10 491.75 493.15 482.75 483.65 0.0M
2025-01-09 490.30 492.50 490.30 492.50 0.0M
2025-01-08 494.30 494.95 490.85 492.90 0.0M
2025-01-07 501.90 503.20 494.50 496.85 0.0M
2025-01-06 498.10 505.20 497.85 504.90 0.0M
2025-01-03 490.85 495.10 489.95 495.10 0.0M
2025-01-02 494.00 495.40 489.25 491.45 0.0M