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
2023-12-29 305.30 305.65 305.25 305.35 0.0M
2023-12-28 306.10 306.10 304.45 304.65 0.0M
2023-12-27 306.00 306.00 304.50 305.25 0.0M
2023-12-22 303.40 304.70 303.40 304.60 0.0M
2023-12-21 303.60 304.00 302.80 304.00 0.0M
2023-12-20 305.30 305.30 303.95 305.00 0.0M
2023-12-19 303.45 304.20 303.45 304.20 0.0M
2023-12-18 303.00 303.65 302.90 302.90 0.0M
2023-12-15 304.55 304.55 303.50 303.85 0.0M
2023-12-14 305.55 305.80 303.50 303.90 0.0M
2023-12-13 301.35 302.30 301.30 301.30 0.0M
2023-12-12 302.00 302.20 301.05 301.10 0.0M
2023-12-11 299.90 301.70 299.90 301.40 0.0M
2023-12-08 298.90 300.70 298.90 300.70 0.0M
2023-12-07 298.50 298.90 298.10 298.50 0.0M
2023-12-06 298.05 300.00 298.05 299.20 0.0M
2023-12-05 296.20 297.80 296.20 297.80 0.0M
2023-12-04 296.20 297.30 296.20 296.70 0.0M
2023-12-01 294.60 296.90 294.60 296.90 0.0M
2023-11-30 292.35 293.40 292.30 293.30 0.0M
2023-11-29 290.30 291.75 290.30 291.65 0.0M
2023-11-28 290.10 290.25 289.15 290.20 0.0M
2023-11-27 292.10 292.10 291.15 291.15 0.0M
2023-11-24 290.95 292.15 290.90 292.15 0.0M
2023-11-23 290.75 291.20 290.55 291.20 0.0M
2023-11-22 289.80 290.85 289.80 290.55 0.0M
2023-11-21 289.45 289.45 289.10 289.30 0.0M
2023-11-20 289.25 289.50 288.95 289.50 0.0M
2023-11-17 287.55 289.35 287.55 289.05 0.0M
2023-11-16 287.50 287.50 286.20 286.20 0.0M
2023-11-15 287.80 288.65 287.70 287.75 0.0M
2023-11-14 283.30 286.55 283.10 286.55 0.0M
2023-11-13 282.30 283.05 282.30 283.05 0.0M
2023-11-10 282.45 282.45 279.80 280.85 0.0M
2023-11-09 281.90 284.20 281.75 284.15 0.0M
2023-11-08 279.40 282.70 279.40 281.75 0.0M
2023-11-07 280.90 281.20 280.65 280.95 0.0M
2023-11-06 282.00 282.00 281.25 281.40 0.0M
2023-11-03 281.55 282.20 281.20 281.95 0.0M
2023-11-02 278.80 281.20 278.80 281.20 0.0M
2023-11-01 276.25 277.45 275.40 276.95 0.0M
2023-10-31 273.55 275.50 273.55 275.00 0.0M
2023-10-30 273.10 274.15 273.10 273.35 0.0M
2023-10-27 273.45 273.65 271.60 271.60 0.0M
2023-10-26 273.65 274.05 272.65 274.05 0.0M
2023-10-25 274.40 275.15 274.10 275.15 0.0M
2023-10-24 274.15 274.80 272.80 274.80 0.0M
2023-10-23 274.15 274.15 271.60 273.75 0.0M
2023-10-20 275.00 275.80 274.05 274.05 0.0M
2023-10-19 279.10 279.30 277.80 277.80 0.0M
2023-10-18 283.10 283.55 280.75 280.75 0.0M
2023-10-17 284.25 285.05 283.00 284.20 0.0M
2023-10-16 285.40 285.40 283.00 284.80 0.0M
2023-10-13 286.45 286.55 284.20 284.20 0.0M
2023-10-12 288.00 288.85 287.00 287.00 0.0M
2023-10-11 286.00 287.20 286.00 286.65 0.0M
2023-10-10 284.10 286.75 284.10 286.75 0.0M
2023-10-09 281.70 282.30 280.95 281.30 0.0M
2023-10-06 280.65 282.45 280.65 282.45 0.0M
2023-10-05 279.95 280.95 279.30 280.20 0.0M
2023-10-04 278.00 280.35 277.45 278.95 0.0M
2023-10-03 281.45 282.35 278.75 278.75 0.0M
2023-10-02 285.85 285.90 281.30 282.00 0.0M
2023-09-29 285.50 287.40 285.20 285.20 0.0M
2023-09-28 283.00 283.95 282.40 283.95 0.0M
2023-09-27 283.35 284.00 282.80 282.80 0.0M
2023-09-26 283.65 284.40 283.35 283.35 0.0M
2023-09-25 286.20 287.20 284.35 285.15 0.0M
2023-09-22 286.30 287.75 286.30 287.10 0.0M
2023-09-21 289.90 290.30 288.20 288.25 0.0M
2023-09-20 290.00 292.05 290.00 292.05 0.0M
2023-09-19 288.65 289.35 288.55 288.90 0.0M
2023-09-18 292.15 292.15 289.05 289.25 0.0M
2023-09-15 295.05 295.05 292.60 292.60 0.0M
2023-09-14 287.40 291.90 287.40 291.65 0.0M
2023-09-13 286.95 287.55 285.50 287.50 0.0M
2023-09-12 289.35 289.35 288.00 288.15 0.0M
2023-09-11 288.90 289.00 288.75 288.85 0.0M
2023-09-08 288.35 288.35 285.50 287.95 0.0M
2023-09-07 286.60 287.95 286.55 287.55 0.0M
2023-09-06 287.80 288.35 286.65 287.50 0.0M
2023-09-05 288.45 289.55 288.45 289.35 0.0M
2023-09-04 292.00 292.75 290.05 290.15 0.0M
2023-09-01 290.75 292.00 290.25 290.65 0.0M
2023-08-31 291.65 292.35 290.60 290.60 0.0M
2023-08-30 292.45 292.60 290.70 291.65 0.0M
2023-08-29 290.75 292.20 290.25 292.20 0.0M
2023-08-28 288.55 289.75 288.05 289.40 0.0M
2023-08-25 286.15 287.80 286.15 286.55 0.0M
2023-08-24 290.45 290.45 286.40 286.40 0.0M
2023-08-23 287.20 288.30 286.90 287.65 0.0M
2023-08-22 285.75 287.40 285.75 286.20 0.0M
2023-08-21 284.90 286.20 284.40 284.40 0.0M
2023-08-18 284.60 284.60 283.15 284.30 0.0M
2023-08-17 287.35 288.15 286.15 286.15 0.0M
2023-08-16 288.30 288.75 287.85 288.40 0.0M
2023-08-15 291.25 291.25 287.55 288.60 0.0M
2023-08-14 290.40 291.60 290.00 291.30 0.0M
2023-08-11 292.30 292.85 290.10 290.55 0.0M
2023-08-10 292.15 294.15 292.15 293.75 0.0M
2023-08-09 293.00 293.00 291.40 291.40 0.0M
2023-08-08 289.50 290.30 288.50 290.30 0.0M
2023-08-07 290.00 290.65 288.90 290.65 0.0M
2023-08-04 289.50 292.20 288.55 290.15 0.0M
2023-08-03 289.90 289.90 288.35 289.60 0.0M
2023-08-02 292.50 292.95 290.10 291.60 0.0M
2023-08-01 297.60 297.60 294.90 294.90 0.0M
2023-07-31 297.40 298.55 297.40 297.90 0.0M
2023-07-28 297.95 298.20 297.35 298.05 0.0M
2023-07-27 296.15 298.80 296.15 298.80 0.0M
2023-07-26 296.10 296.10 293.40 294.85 0.0M
2023-07-25 295.40 296.80 295.05 296.80 0.0M
2023-07-24 294.35 295.75 294.35 295.55 0.0M
2023-07-21 294.05 295.35 294.05 295.35 0.0M
2023-07-20 292.75 294.70 292.75 294.70 0.0M
2023-07-19 293.85 293.85 293.00 293.00 0.0M
2023-07-18 290.40 292.45 290.40 292.45 0.0M
2023-07-17 291.05 291.90 290.25 290.75 0.0M
2023-07-14 292.45 293.10 292.40 292.40 0.0M
2023-07-13 290.75 292.90 290.75 292.60 0.0M
2023-07-12 286.75 290.75 286.75 290.60 0.0M
2023-07-11 285.05 286.35 285.05 286.35 0.0M
2023-07-10 283.00 284.45 282.85 284.20 0.0M
2023-07-07 283.15 284.30 283.15 283.95 0.0M
2023-07-06 288.00 288.65 283.70 283.70 0.0M
2023-07-05 290.85 291.15 290.35 290.55 0.0M
2023-07-04 292.65 293.05 292.55 292.85 0.0M
2023-07-03 293.90 293.90 292.25 292.40 0.0M
2023-06-30 290.30 293.15 290.30 293.10 0.0M
2023-06-29 289.55 290.15 289.20 289.70 0.0M
2023-06-28 288.80 289.65 288.75 289.65 0.0M
2023-06-27 287.85 287.85 286.35 287.30 0.0M
2023-06-26 286.95 287.05 285.35 286.75 0.0M
2023-06-23 286.40 287.85 286.40 286.95 0.0M
2023-06-22 286.25 287.90 285.45 287.90 0.0M
2023-06-21 289.80 290.50 288.80 288.95 0.0M
2023-06-20 291.65 292.55 291.00 291.00 0.0M
2023-06-19 295.25 295.25 292.60 292.60 0.0M
2023-06-16 295.20 296.35 295.20 295.80 0.0M
2023-06-15 294.10 294.40 293.30 294.40 0.0M
2023-06-14 293.65 295.60 293.65 295.10 0.0M
2023-06-13 293.25 294.05 292.05 294.05 0.0M
2023-06-12 293.10 293.50 292.20 292.20 0.0M
2023-06-09 292.80 292.80 291.20 291.75 0.0M
2023-06-08 291.75 292.50 291.75 292.35 0.0M
2023-06-07 292.70 293.25 292.35 292.35 0.0M
2023-06-06 291.50 292.95 291.50 292.95 0.0M
2023-06-05 292.95 293.25 291.75 291.75 0.0M
2023-06-02 290.35 292.95 290.00 292.95 0.0M
2023-06-01 288.45 289.00 287.50 289.00 0.0M
2023-05-31 287.25 289.20 286.70 286.80 0.0M
2023-05-30 291.40 292.55 289.35 289.60 0.0M
2023-05-29 293.00 293.00 291.65 291.80 0.0M
2023-05-26 289.95 292.60 288.80 291.85 0.0M
2023-05-25 289.45 289.90 288.70 288.70 0.0M
2023-05-24 292.25 292.25 288.65 289.40 0.0M
2023-05-23 295.90 295.90 294.60 294.60 0.0M
2023-05-22 296.10 296.45 295.85 296.45 0.0M
2023-05-19 295.35 297.30 295.35 296.20 0.0M
2023-05-18 294.45 295.40 294.45 294.60 0.0M
2023-05-17 292.40 293.40 292.40 292.90 0.0M
2023-05-16 294.25 294.70 293.30 293.50 0.0M
2023-05-15 295.40 295.40 294.15 294.90 0.0M
2023-05-12 294.20 294.70 293.65 293.85 0.0M
2023-05-11 293.85 294.80 292.75 292.75 0.1M
2023-05-10 293.95 293.95 292.10 292.40 0.0M
2023-05-09 294.55 294.55 292.50 293.75 0.0M
2023-05-08 293.10 294.90 293.10 294.80 0.0M
2023-05-05 291.60 293.50 290.35 293.50 0.0M
2023-05-04 290.05 290.50 288.95 290.30 0.0M
2023-05-03 291.55 291.75 291.30 291.50 0.0M
2023-05-02 293.40 293.40 290.20 290.25 0.0M
2023-04-28 292.50 292.80 290.20 292.80 0.0M
2023-04-27 290.15 291.25 290.15 291.25 0.0M
2023-04-26 291.45 291.45 288.90 290.35 0.0M
2023-04-25 292.35 293.15 292.20 292.90 0.0M
2023-04-24 293.45 294.00 293.45 293.65 0.0M
2023-04-21 292.60 293.50 291.70 293.50 0.0M
2023-04-20 292.50 292.50 291.55 292.50 0.0M
2023-04-19 292.00 292.65 292.00 292.50 0.0M
2023-04-18 293.15 293.60 292.35 292.75 0.0M
2023-04-17 292.70 292.80 291.15 291.45 0.0M
2023-04-14 291.35 292.45 291.35 292.00 0.0M
2023-04-13 290.20 290.55 290.05 290.55 0.0M
2023-04-12 288.75 289.45 288.75 288.90 0.0M
2023-04-11 288.85 288.85 287.85 288.55 0.0M
2023-04-06 286.10 287.00 286.10 287.00 0.0M
2023-04-05 286.00 286.00 285.30 285.65 0.0M
2023-04-04 287.40 287.90 285.80 285.80 0.0M
2023-04-03 286.75 286.75 285.75 286.00 0.0M
2023-03-31 284.95 287.00 284.10 286.55 0.0M
2023-03-30 283.80 284.75 283.60 284.55 0.0M
2023-03-29 279.10 281.45 279.10 281.45 0.0M
2023-03-28 279.75 279.75 276.85 277.65 0.0M
2023-03-27 278.35 278.80 277.40 277.90 0.0M
2023-03-24 276.65 276.65 273.50 275.05 0.0M
2023-03-23 277.40 278.60 276.20 278.25 0.0M
2023-03-22 277.75 279.35 277.75 278.55 0.0M
2023-03-21 276.45 279.05 276.45 278.10 0.0M
2023-03-20 270.35 275.35 267.00 274.85 0.0M
2023-03-17 276.95 278.10 270.95 271.60 0.0M
2023-03-16 274.70 275.50 270.60 274.90 0.0M
2023-03-15 278.05 278.05 271.35 271.35 0.0M
2023-03-14 275.15 278.90 275.00 278.80 0.0M
2023-03-13 280.00 280.00 274.10 274.25 0.0M
2023-03-10 281.55 281.80 279.70 281.25 0.0M
2023-03-09 285.00 285.05 283.65 284.95 0.0M
2023-03-08 284.20 285.50 284.20 285.50 0.0M
2023-03-07 287.25 288.20 285.25 285.25 0.0M
2023-03-06 288.30 288.30 286.80 287.75 0.0M
2023-03-03 286.25 287.30 286.25 287.30 0.0M
2023-03-02 281.70 285.10 281.70 284.95 0.0M
2023-03-01 285.90 286.40 283.00 283.55 0.0M
2023-02-28 285.10 286.65 285.10 285.40 0.0M
2023-02-27 285.65 286.80 285.65 286.40 0.0M
2023-02-24 287.55 287.55 283.05 283.05 0.0M
2023-02-23 287.10 287.10 286.30 286.30 0.0M
2023-02-22 286.00 286.65 285.45 286.45 0.0M
2023-02-21 287.20 287.80 285.50 287.20 0.0M
2023-02-20 288.85 288.85 287.40 288.10 0.0M
2023-02-17 285.50 287.75 284.90 287.75 0.0M
2023-02-16 289.40 289.40 286.90 288.00 0.0M
2023-02-15 285.55 287.70 285.55 287.70 0.0M
2023-02-14 286.80 287.70 286.25 286.25 0.0M
2023-02-13 284.35 286.30 284.35 286.30 0.0M
2023-02-10 285.10 285.10 282.05 283.80 0.0M
2023-02-09 287.45 288.00 286.75 286.80 0.0M
2023-02-08 286.70 287.05 285.05 285.05 0.0M
2023-02-07 284.60 284.70 283.50 284.10 0.0M
2023-02-06 284.40 284.40 282.75 284.05 0.0M
2023-02-03 283.85 286.10 283.85 286.10 0.0M
2023-02-02 283.50 285.25 282.80 285.25 0.0M
2023-02-01 282.90 283.40 281.75 281.95 0.0M
2023-01-31 282.10 282.15 280.70 282.15 0.0M
2023-01-30 281.15 282.55 280.80 282.40 0.0M
2023-01-27 282.20 283.00 282.20 283.00 0.0M
2023-01-26 282.95 282.95 282.05 282.20 0.0M
2023-01-25 281.50 281.50 280.45 281.40 0.0M
2023-01-24 283.05 283.05 281.10 281.90 0.0M
2023-01-23 281.45 282.30 281.35 282.30 0.0M
2023-01-20 281.40 281.40 280.25 280.75 0.0M
2023-01-19 282.90 282.90 280.10 280.10 0.0M
2023-01-18 283.85 285.00 283.85 284.25 0.0M
2023-01-17 282.70 283.90 282.00 283.90 0.0M
2023-01-16 282.50 282.60 281.55 282.60 0.0M
2023-01-13 280.25 281.40 280.25 281.40 0.0M
2023-01-12 279.30 280.25 279.05 279.70 0.0M
2023-01-11 277.65 278.95 277.40 278.30 0.0M
2023-01-10 276.90 277.35 276.65 277.05 0.0M
2023-01-09 276.95 279.20 276.95 278.45 0.0M
2023-01-06 273.30 276.70 273.30 276.70 0.0M
2023-01-05 272.40 274.00 272.40 273.50 0.0M
2023-01-04 270.60 273.95 270.60 273.95 0.0M
2023-01-03 267.50 270.40 267.50 269.05 0.0M
2023-01-02 265.90 267.80 265.90 267.80 0.0M