Amundi MSCI Europe ESG Broad Transition - UCITS ETF DR - EUR (C)

CEU
🏛️ 독일 →
370.45
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
2022-12-30 265.65 265.65 264.60 264.60 0.0M
2022-12-29 263.75 267.05 263.75 267.05 0.0M
2022-12-28 266.30 266.65 265.00 265.05 0.0M
2022-12-27 266.15 266.95 265.60 265.60 0.0M
2022-12-23 265.35 265.40 265.30 265.30 0.0M
2022-12-22 267.95 267.95 264.95 265.15 0.0M
2022-12-21 264.55 267.70 264.55 267.70 0.0M
2022-12-20 262.85 264.05 262.35 263.45 0.0M
2022-12-19 264.75 265.70 264.60 264.60 0.0M
2022-12-16 267.45 267.45 264.15 264.40 0.0M
2022-12-15 273.40 273.40 267.45 267.45 0.0M
2022-12-14 274.50 275.60 273.50 275.60 0.0M
2022-12-13 272.25 277.75 271.45 275.80 0.1M
2022-12-12 271.70 271.90 270.65 271.15 0.0M
2022-12-09 271.65 273.30 271.65 273.30 0.0M
2022-12-08 271.35 271.35 269.75 270.55 0.0M
2022-12-07 272.20 272.70 271.05 271.30 0.0M
2022-12-06 274.45 274.45 273.05 273.05 0.0M
2022-12-05 275.55 275.60 274.40 274.40 0.0M
2022-12-02 275.85 276.40 273.90 276.05 0.0M
2022-12-01 276.70 276.95 275.05 276.35 0.0M
2022-11-30 273.55 274.20 273.25 273.95 0.0M
2022-11-29 273.55 273.55 272.05 272.05 0.0M
2022-11-28 273.40 273.50 272.50 273.05 0.0M
2022-11-25 274.45 275.10 274.35 274.85 0.0M
2022-11-24 273.60 275.20 273.60 274.85 0.0M
2022-11-23 271.70 273.65 271.30 273.65 0.0M
2022-11-22 270.50 272.00 270.50 271.80 0.0M
2022-11-21 269.70 270.95 269.45 270.75 0.0M
2022-11-18 267.85 270.00 267.85 270.00 0.0M
2022-11-17 269.20 269.25 265.10 266.85 0.0M
2022-11-16 269.90 269.90 267.25 267.60 0.0M
2022-11-15 270.15 270.20 268.90 270.20 0.0M
2022-11-14 269.70 270.40 269.20 269.55 0.0M
2022-11-11 269.65 269.65 268.65 268.85 0.0M
2022-11-10 259.65 268.65 259.65 268.65 0.0M
2022-11-09 260.10 260.55 259.45 260.40 0.0M
2022-11-08 257.00 260.90 257.00 260.90 0.0M
2022-11-07 256.05 258.90 256.05 258.10 0.0M
2022-11-04 254.05 258.40 253.75 256.70 0.0M
2022-11-03 252.10 252.30 249.90 252.30 0.0M
2022-11-02 256.15 256.25 254.80 254.95 0.0M
2022-11-01 256.55 257.70 255.05 255.05 0.0M
2022-10-31 253.80 254.40 253.15 254.10 0.0M
2022-10-28 251.00 253.35 251.00 253.35 0.0M
2022-10-27 252.95 254.25 251.40 253.90 0.0M
2022-10-26 251.30 254.15 251.30 254.15 0.0M
2022-10-25 249.50 252.95 249.00 252.95 0.0M
2022-10-24 248.10 249.60 246.15 248.70 0.0M
2022-10-21 244.10 245.50 241.85 245.05 0.0M
2022-10-20 245.55 246.80 244.80 246.80 0.0M
2022-10-19 248.35 248.35 246.10 246.30 0.0M
2022-10-18 248.40 250.05 247.50 247.50 0.0M
2022-10-17 243.65 247.65 242.05 247.00 0.0M
2022-10-14 245.05 246.05 242.00 242.00 0.0M
2022-10-13 237.50 241.90 237.50 241.90 0.0M
2022-10-12 239.95 241.40 238.65 238.95 0.0M
2022-10-11 240.30 241.05 239.35 240.85 0.0M
2022-10-10 241.30 244.05 241.30 242.35 0.0M
2022-10-07 245.75 246.55 242.95 242.95 0.0M
2022-10-06 249.45 250.00 245.65 246.65 0.0M
2022-10-05 249.50 250.00 246.95 248.15 0.0M
2022-10-04 245.65 250.90 245.65 250.90 0.0M
2022-10-03 239.55 243.20 238.20 242.95 0.0M
2022-09-30 240.05 241.35 239.55 241.35 0.0M
2022-09-29 240.75 240.75 237.60 238.65 0.0M
2022-09-28 240.65 242.95 238.00 242.95 0.0M
2022-09-27 244.05 245.45 241.75 241.75 0.0M
2022-09-26 242.55 244.25 240.70 243.45 0.0M
2022-09-23 249.25 249.25 242.75 243.80 0.0M
2022-09-22 250.00 253.20 249.15 249.15 0.0M
2022-09-21 250.60 254.05 250.60 254.05 0.0M
2022-09-20 256.20 256.70 251.35 251.50 0.0M
2022-09-19 253.85 255.80 252.55 254.65 0.0M
2022-09-16 255.95 256.45 254.90 254.90 0.0M
2022-09-15 260.75 261.45 258.40 258.80 0.0M
2022-09-14 262.40 262.80 259.45 260.30 0.0M
2022-09-13 268.05 268.50 263.05 263.05 0.0M
2022-09-12 263.10 267.55 263.05 267.15 0.0M
2022-09-09 259.40 263.40 259.40 263.10 0.0M
2022-09-08 259.15 259.15 255.25 258.85 0.0M
2022-09-07 256.95 258.05 256.10 257.70 0.0M
2022-09-06 259.20 260.65 257.55 258.85 0.0M
2022-09-05 256.75 258.80 255.35 258.60 0.0M
2022-09-02 257.25 260.70 256.25 260.70 0.0M
2022-09-01 258.65 258.65 255.95 255.95 0.0M
2022-08-31 264.55 264.55 260.45 260.45 0.0M
2022-08-30 265.90 268.00 262.85 263.45 0.0M
2022-08-29 265.60 265.60 263.15 264.95 0.0M
2022-08-26 273.40 273.60 267.55 267.55 0.0M
2022-08-25 273.55 273.65 271.50 272.30 0.0M
2022-08-24 270.40 271.85 270.05 271.85 0.0M
2022-08-23 271.90 272.60 271.05 271.30 0.0M
2022-08-22 275.00 275.00 272.70 273.10 0.0M
2022-08-19 276.20 277.10 275.65 275.65 0.0M
2022-08-18 275.95 277.70 275.95 277.70 0.0M
2022-08-17 279.95 279.95 276.20 276.30 0.0M
2022-08-16 279.75 279.90 278.50 279.25 0.0M
2022-08-15 279.15 279.30 278.25 279.30 0.0M
2022-08-12 277.10 278.10 277.10 277.95 0.0M
2022-08-11 278.35 278.45 276.95 277.05 0.0M
2022-08-10 273.10 277.05 273.10 276.70 0.0M
2022-08-09 275.45 275.45 273.75 273.85 0.0M
2022-08-08 276.10 277.10 275.05 275.75 0.0M
2022-08-05 276.25 276.25 273.40 273.80 0.0M
2022-08-04 275.95 276.85 275.95 276.25 0.0M
2022-08-03 274.00 275.70 274.00 275.70 0.0M
2022-08-02 274.30 274.80 273.25 274.65 0.0M
2022-08-01 276.10 276.85 275.65 275.80 0.0M
2022-07-29 273.55 275.95 273.55 275.95 0.0M
2022-07-28 270.65 272.20 269.50 272.20 0.0M
2022-07-27 268.60 269.40 268.10 268.65 0.0M
2022-07-26 268.00 268.30 267.55 267.75 0.0M
2022-07-25 267.00 268.55 266.65 268.05 0.0M
2022-07-22 266.05 268.30 266.05 267.55 0.0M
2022-07-21 264.60 267.10 264.55 267.10 0.0M
2022-07-20 266.75 266.95 265.55 265.60 0.0M
2022-07-19 261.60 266.25 261.35 266.25 0.0M
2022-07-18 262.10 264.15 262.10 263.15 0.0M
2022-07-15 257.15 260.90 257.15 260.90 0.0M
2022-07-14 259.70 259.85 255.60 256.25 0.0M
2022-07-13 261.65 261.65 258.15 260.20 0.0M
2022-07-12 260.35 262.50 259.25 262.50 0.0M
2022-07-11 259.00 261.85 259.00 261.60 0.0M
2022-07-08 260.90 262.45 260.20 262.30 0.0M
2022-07-07 258.80 261.05 258.80 261.05 0.0M
2022-07-06 255.50 256.45 255.20 256.30 0.0M
2022-07-05 257.60 257.60 251.90 251.90 0.0M
2022-07-04 256.90 257.40 255.85 255.85 0.0M
2022-07-01 252.30 255.30 252.30 255.30 0.0M
2022-06-30 255.45 255.45 253.10 254.80 0.0M
2022-06-29 258.45 259.35 256.65 259.25 0.0M
2022-06-28 261.65 262.00 260.40 260.40 0.0M
2022-06-27 260.25 262.00 258.95 260.05 0.0M
2022-06-24 252.80 259.00 252.80 258.95 0.0M
2022-06-23 251.30 253.60 250.45 251.30 0.0M
2022-06-22 252.05 254.70 251.35 253.80 0.0M
2022-06-21 255.80 257.20 255.25 255.50 0.0M
2022-06-20 253.30 254.70 252.55 254.70 0.0M
2022-06-17 252.35 255.90 252.10 252.50 0.0M
2022-06-16 256.90 256.90 251.95 251.95 0.0M
2022-06-15 256.45 258.85 254.45 257.75 0.0M
2022-06-14 258.80 258.80 253.40 253.40 0.0M
2022-06-13 260.05 260.80 256.60 257.05 0.0M
2022-06-10 268.25 268.25 262.60 262.60 0.0M
2022-06-09 271.65 272.10 269.60 270.00 0.0M
2022-06-08 275.85 275.85 272.50 273.55 0.0M
2022-06-07 275.60 275.80 274.25 275.60 0.0M
2022-06-06 276.50 277.95 276.50 276.95 0.0M
2022-06-03 276.80 276.80 274.25 274.25 0.0M
2022-06-02 274.85 275.40 274.15 275.20 0.0M
2022-06-01 277.95 277.95 273.50 273.50 0.0M
2022-05-31 277.20 277.35 276.10 276.15 0.0M
2022-05-30 278.35 278.35 277.90 278.15 0.0M
2022-05-27 273.05 276.65 273.05 276.65 0.0M
2022-05-26 270.60 273.10 270.60 272.75 0.0M
2022-05-25 270.85 271.15 269.25 270.35 0.0M
2022-05-24 268.80 270.75 268.70 268.70 0.0M
2022-05-23 270.85 271.70 269.00 271.70 0.0M
2022-05-20 268.30 270.25 268.10 268.10 0.0M
2022-05-19 266.80 266.80 263.95 266.25 0.0M
2022-05-18 273.20 273.20 269.60 269.60 0.0M
2022-05-17 271.95 273.75 271.95 273.05 0.0M
2022-05-16 269.50 269.50 267.85 269.40 0.0M
2022-05-13 265.55 269.75 265.55 269.75 0.0M
2022-05-12 260.05 263.90 259.50 263.90 0.0M
2022-05-11 263.30 265.50 262.35 265.50 0.0M
2022-05-10 261.40 264.25 261.25 261.25 0.0M
2022-05-09 265.90 265.95 259.40 259.40 0.0M
2022-05-06 271.05 271.05 265.70 266.95 0.0M
2022-05-05 279.35 279.35 272.15 272.45 0.0M
2022-05-04 277.75 277.75 274.45 274.45 0.0M
2022-05-03 277.00 277.85 276.05 277.75 0.0M
2022-05-02 278.65 278.65 275.30 275.45 0.0M
2022-04-29 280.20 280.25 279.60 280.20 0.0M
2022-04-28 278.80 279.75 276.30 278.15 0.0M
2022-04-27 274.15 276.60 273.65 276.40 0.0M
2022-04-26 279.20 279.55 274.10 274.10 0.0M
2022-04-25 277.40 278.00 275.50 276.65 0.0M
2022-04-22 282.55 283.55 280.75 280.75 0.0M
2022-04-21 284.90 287.35 284.90 285.90 0.0M
2022-04-20 282.95 285.20 282.95 284.85 0.0M
2022-04-19 282.65 282.90 280.30 282.20 0.0M
2022-04-14 282.80 284.60 282.40 284.40 0.0M
2022-04-13 282.05 282.35 281.20 282.35 0.0M
2022-04-12 280.55 282.95 279.60 282.35 0.0M
2022-04-11 284.50 284.60 282.80 283.55 0.0M
2022-04-08 284.35 284.90 283.30 284.85 0.0M
2022-04-07 282.35 283.85 281.15 281.25 0.0M
2022-04-06 285.25 285.30 279.75 281.40 0.0M
2022-04-05 285.70 286.25 284.40 285.65 0.0M
2022-04-04 285.40 285.40 282.75 285.35 0.0M
2022-04-01 282.70 283.90 282.05 283.90 0.0M
2022-03-31 284.75 285.40 281.80 281.80 0.0M
2022-03-30 285.35 285.35 283.65 284.40 0.0M
2022-03-29 283.75 286.90 283.05 286.10 0.0M
2022-03-28 281.40 282.95 281.10 281.10 0.0M
2022-03-25 280.50 281.70 279.00 280.20 0.0M
2022-03-24 281.00 281.25 279.80 279.80 0.0M
2022-03-23 284.05 284.15 280.55 280.80 0.0M
2022-03-22 282.10 284.10 281.85 284.10 0.0M
2022-03-21 281.40 282.35 280.85 281.50 0.0M
2022-03-18 279.15 281.15 277.60 281.15 0.0M
2022-03-17 279.50 279.50 276.45 279.00 0.0M
2022-03-16 274.20 278.20 274.20 277.40 0.0M
2022-03-15 267.45 270.45 265.00 270.45 0.0M
2022-03-14 268.45 270.80 267.40 269.60 0.0M
2022-03-11 264.70 269.45 263.40 266.10 0.0M
2022-03-10 268.45 268.45 261.95 263.55 0.0M
2022-03-09 262.55 269.00 262.55 269.00 0.0M
2022-03-08 255.70 260.15 255.35 255.85 0.0M
2022-03-07 255.15 260.00 250.25 257.05 0.0M
2022-03-04 267.70 268.55 260.05 260.05 0.0M
2022-03-03 276.35 276.35 269.95 269.95 0.0M
2022-03-02 273.65 276.45 271.60 274.65 0.0M
2022-03-01 279.50 279.50 273.00 273.15 0.0M
2022-02-28 276.40 279.85 274.95 279.40 0.0M
2022-02-25 274.00 280.05 272.05 280.05 0.0M
2022-02-24 269.75 274.20 268.60 270.95 0.0M
2022-02-23 281.70 283.10 280.15 280.15 0.0M
2022-02-22 275.15 281.55 275.15 280.45 0.0M
2022-02-21 285.65 285.65 279.10 280.65 0.0M
2022-02-18 286.95 287.10 283.50 284.20 0.0M
2022-02-17 288.95 288.95 285.70 286.40 0.0M
2022-02-16 289.60 289.60 287.65 288.20 0.0M
2022-02-15 284.45 288.45 284.45 288.45 0.0M
2022-02-14 284.50 284.50 281.25 284.35 0.0M
2022-02-11 288.70 289.95 288.00 289.00 0.0M
2022-02-10 292.90 292.90 289.95 290.65 0.0M
2022-02-09 289.25 292.00 289.25 291.85 0.0M
2022-02-08 287.20 288.50 286.15 287.00 0.0M
2022-02-07 286.70 287.15 284.55 286.50 0.0M
2022-02-04 289.60 289.60 284.15 284.95 0.0M
2022-02-03 292.55 292.55 288.00 288.00 0.0M
2022-02-02 293.30 294.15 293.10 293.15 0.0M
2022-02-01 291.50 292.25 290.70 292.20 0.0M
2022-01-31 289.65 289.85 287.45 288.65 0.0M
2022-01-28 289.05 289.05 284.00 286.70 0.0M
2022-01-27 283.90 290.55 283.90 289.80 0.0M
2022-01-26 285.80 289.00 285.80 287.45 0.0M
2022-01-25 283.10 283.65 280.65 282.40 0.0M
2022-01-24 289.95 290.90 280.20 280.20 0.0M
2022-01-21 292.90 293.25 289.45 291.45 0.0M
2022-01-20 296.00 296.80 294.10 296.80 0.0M
2022-01-19 293.35 296.70 293.35 295.30 0.0M
2022-01-18 295.55 295.55 294.10 294.70 0.0M
2022-01-17 296.25 297.80 296.25 297.40 0.0M
2022-01-14 295.75 296.70 295.15 295.20 0.0M
2022-01-13 297.35 298.40 297.25 298.00 0.0M
2022-01-12 297.85 298.30 297.00 298.00 0.0M
2022-01-11 296.40 296.40 295.20 296.15 0.0M
2022-01-10 298.75 298.75 293.05 293.45 0.0M
2022-01-07 297.95 298.50 296.50 297.85 0.0M
2022-01-06 298.55 299.10 297.55 298.20 0.0M
2022-01-05 302.10 302.80 301.80 302.25 0.0M
2022-01-04 300.30 302.65 300.30 302.10 0.0M
2022-01-03 299.80 301.10 299.25 299.90 0.0M