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
2024-12-30 334.65 335.35 334.20 334.60 0.0M
2024-12-27 332.30 335.65 332.30 335.65 0.0M
2024-12-23 331.90 333.55 331.60 332.45 0.0M
2024-12-20 332.70 332.70 328.85 332.45 0.0M
2024-12-19 336.00 337.20 335.10 335.10 0.0M
2024-12-18 340.45 340.80 340.00 340.30 0.0M
2024-12-17 339.75 340.70 339.40 340.40 0.0M
2024-12-16 342.30 342.30 340.75 341.70 0.0M
2024-12-13 342.85 343.50 341.50 341.95 0.0M
2024-12-12 344.25 344.25 343.30 343.30 0.0M
2024-12-11 342.15 344.20 342.05 343.80 0.0M
2024-12-10 343.60 344.20 342.55 342.55 0.0M
2024-12-09 345.50 345.50 343.80 344.50 0.0M
2024-12-06 343.40 344.30 342.85 343.65 0.0M
2024-12-05 342.05 343.30 341.65 343.30 0.0M
2024-12-04 340.85 342.00 340.40 341.50 0.0M
2024-12-03 340.25 340.85 339.45 340.25 0.0M
2024-12-02 335.95 338.95 335.95 338.90 0.0M
2024-11-29 334.25 336.55 333.90 336.55 0.0M
2024-11-28 334.95 335.20 334.25 334.50 0.0M
2024-11-27 333.40 333.65 332.45 333.25 0.0M
2024-11-26 334.45 335.80 333.75 334.20 0.0M
2024-11-25 337.40 337.40 334.95 335.80 0.0M
2024-11-22 333.25 335.75 331.90 335.75 0.0M
2024-11-21 330.15 331.50 329.05 331.50 0.0M
2024-11-20 332.05 332.05 329.45 330.05 0.0M
2024-11-19 332.55 332.55 326.80 330.15 0.0M
2024-11-18 331.20 331.55 329.75 331.40 0.0M
2024-11-15 331.75 333.10 331.20 331.30 0.0M
2024-11-14 330.50 333.80 330.50 333.80 0.0M
2024-11-13 329.40 330.30 328.25 330.20 0.0M
2024-11-12 333.30 333.90 330.00 330.10 0.0M
2024-11-11 335.55 337.00 335.55 336.55 0.0M
2024-11-08 334.95 334.95 332.70 332.70 0.0M
2024-11-07 333.85 335.35 333.70 334.40 0.0M
2024-11-06 339.00 341.35 332.45 332.95 0.0M
2024-11-05 335.30 335.30 334.15 335.00 0.0M
2024-11-04 336.25 336.85 334.70 334.70 0.0M
2024-11-01 333.55 336.80 333.55 336.25 0.0M
2024-10-31 334.40 334.40 331.15 332.40 0.0M
2024-10-30 339.50 339.50 336.35 336.75 0.0M
2024-10-29 344.15 344.35 341.05 341.05 0.0M
2024-10-28 342.60 343.15 341.00 343.15 0.0M
2024-10-25 341.70 341.95 340.60 341.50 0.0M
2024-10-24 342.60 344.00 341.60 341.60 0.0M
2024-10-23 343.05 343.45 341.70 341.80 0.0M
2024-10-22 344.00 344.00 340.90 342.85 0.0M
2024-10-21 346.25 346.50 343.95 343.95 0.0M
2024-10-18 345.45 346.35 345.45 346.30 0.0M
2024-10-17 343.55 346.30 343.35 345.70 0.0M
2024-10-16 342.55 343.30 342.45 343.20 0.0M
2024-10-15 348.00 348.00 344.00 344.00 0.0M
2024-10-14 344.55 346.45 344.35 346.45 0.0M
2024-10-11 342.50 344.45 342.50 344.45 0.0M
2024-10-10 343.60 343.60 342.05 342.70 0.0M
2024-10-09 340.80 342.85 340.80 342.85 0.0M
2024-10-08 339.05 340.65 339.05 340.35 0.0M
2024-10-07 342.30 342.60 340.50 342.25 0.0M
2024-10-04 339.90 342.05 339.90 341.60 0.0M
2024-10-03 342.30 342.30 340.00 340.00 0.0M
2024-10-02 344.35 344.35 342.05 343.40 0.0M
2024-10-01 346.40 346.75 343.00 343.45 0.0M
2024-09-30 347.90 348.15 345.35 345.35 0.0M
2024-09-27 347.70 348.95 347.70 348.95 0.0M
2024-09-26 346.50 347.65 346.10 347.20 0.0M
2024-09-25 341.25 343.05 341.25 342.40 0.0M
2024-09-24 343.15 343.15 341.65 342.70 0.0M
2024-09-23 339.00 340.30 338.35 340.30 0.0M
2024-09-20 342.80 342.80 338.80 338.95 0.0M
2024-09-19 342.80 343.70 341.95 343.65 0.0M
2024-09-18 340.80 340.80 339.30 339.30 0.0M
2024-09-17 341.45 342.10 341.00 341.00 0.0M
2024-09-16 339.30 340.55 339.30 339.60 0.0M
2024-09-13 338.65 340.15 338.65 340.05 0.0M
2024-09-12 338.60 339.25 337.70 337.70 0.0M
2024-09-11 335.80 336.35 334.50 335.25 0.0M
2024-09-10 335.65 337.45 334.60 334.90 0.0M
2024-09-09 335.90 337.00 335.90 337.00 0.0M
2024-09-06 336.95 336.95 334.20 334.20 0.0M
2024-09-05 338.50 339.75 337.65 337.65 0.0M
2024-09-04 338.60 339.60 338.60 339.45 0.0M
2024-09-03 346.15 346.15 342.80 342.80 0.0M
2024-09-02 345.60 345.95 343.70 345.95 0.0M
2024-08-30 345.25 346.35 345.25 345.60 0.0M
2024-08-29 342.85 345.20 342.85 345.20 0.0M
2024-08-28 342.05 343.15 342.05 342.35 0.0M
2024-08-27 341.00 341.35 340.40 341.05 0.0M
2024-08-26 340.35 341.00 340.35 340.60 0.0M
2024-08-23 339.45 340.70 339.45 340.70 0.0M
2024-08-22 337.90 339.50 337.90 338.90 0.0M
2024-08-21 336.55 337.65 336.55 337.65 0.0M
2024-08-20 338.15 338.65 336.45 336.45 0.0M
2024-08-19 335.15 337.70 335.15 337.50 0.0M
2024-08-16 335.40 336.15 334.80 335.20 0.0M
2024-08-15 332.20 335.05 331.35 335.05 0.0M
2024-08-14 330.10 330.45 329.20 330.45 0.0M
2024-08-13 327.90 328.80 326.45 328.80 0.0M
2024-08-12 327.75 328.15 326.50 326.50 0.0M
2024-08-09 325.35 327.20 325.35 326.75 0.0M
2024-08-08 322.15 324.85 320.90 324.85 0.0M
2024-08-07 320.80 325.20 320.80 324.30 0.0M
2024-08-06 321.55 321.70 318.20 319.85 0.0M
2024-08-05 315.65 319.15 314.35 318.65 0.0M
2024-08-02 330.60 330.60 325.80 325.80 0.0M
2024-08-01 338.85 338.85 334.25 334.25 0.0M
2024-07-31 339.90 340.10 338.85 339.25 0.0M
2024-07-30 335.95 337.20 335.45 336.60 0.0M
2024-07-29 337.25 337.25 335.15 335.15 0.0M
2024-07-26 333.55 336.35 333.55 336.10 0.0M
2024-07-25 331.65 333.15 330.75 333.15 0.0M
2024-07-24 333.90 335.45 333.90 334.90 0.0M
2024-07-23 336.40 338.05 335.90 336.70 0.0M
2024-07-22 334.45 336.95 334.45 335.95 0.0M
2024-07-19 333.40 333.65 332.55 332.55 0.0M
2024-07-18 337.10 337.90 334.75 334.75 0.0M
2024-07-17 336.60 336.60 335.00 336.30 0.0M
2024-07-16 337.05 338.15 336.85 337.90 0.0M
2024-07-15 341.05 341.55 338.65 338.65 0.0M
2024-07-12 340.25 342.85 339.90 342.40 0.0M
2024-07-11 338.30 339.50 338.30 339.05 0.0M
2024-07-10 334.95 337.30 334.95 337.30 0.0M
2024-07-09 336.30 337.40 334.30 334.30 0.0M
2024-07-08 337.10 339.15 337.10 337.25 0.0M
2024-07-05 338.75 339.25 337.20 337.30 0.0M
2024-07-04 336.75 338.00 336.75 337.80 0.0M
2024-07-03 335.10 336.35 335.10 335.85 0.0M
2024-07-02 333.50 333.70 332.35 333.70 0.0M
2024-07-01 338.25 338.25 335.25 335.55 0.0M
2024-06-28 336.50 336.50 334.20 334.65 0.0M
2024-06-27 336.45 336.55 335.30 335.30 0.0M
2024-06-26 339.60 340.05 336.80 336.85 0.0M
2024-06-25 337.70 338.40 337.55 338.40 0.0M
2024-06-24 336.90 339.15 336.90 339.00 0.0M
2024-06-21 338.00 338.00 335.80 336.45 0.0M
2024-06-20 336.75 339.45 336.75 339.45 0.0M
2024-06-19 336.75 336.80 336.00 336.00 0.0M
2024-06-18 336.25 336.85 335.75 336.85 0.0M
2024-06-17 335.45 335.45 332.90 334.40 0.0M
2024-06-14 337.90 337.90 333.40 333.95 0.0M
2024-06-13 340.70 340.70 337.45 337.45 0.0M
2024-06-12 338.65 341.90 338.65 341.25 0.0M
2024-06-11 341.75 341.75 337.10 337.60 0.0M
2024-06-10 339.45 340.85 339.40 340.85 0.0M
2024-06-07 343.10 343.10 341.00 341.95 0.0M
2024-06-06 342.25 343.10 341.95 342.75 0.0M
2024-06-05 339.30 340.80 338.80 340.80 0.0M
2024-06-04 337.95 337.95 335.95 337.05 0.0M
2024-06-03 340.25 340.25 338.25 338.70 0.0M
2024-05-31 336.00 337.50 336.00 337.35 0.0M
2024-05-30 334.00 335.95 334.00 335.95 0.0M
2024-05-29 336.85 337.35 334.30 334.30 0.0M
2024-05-28 340.30 340.30 337.85 337.85 0.0M
2024-05-27 338.35 340.05 338.35 340.05 0.0M
2024-05-24 336.75 338.75 336.50 338.75 0.0M
2024-05-23 340.05 340.50 339.20 339.20 0.0M
2024-05-22 339.40 339.40 338.80 339.35 0.0M
2024-05-21 339.55 340.45 339.05 340.45 0.0M
2024-05-20 340.55 340.75 340.00 340.75 0.0M
2024-05-17 340.05 340.05 338.80 339.55 0.0M
2024-05-16 341.05 341.05 339.90 340.05 0.0M
2024-05-15 339.80 340.30 339.00 340.30 0.0M
2024-05-14 337.80 338.65 337.75 338.65 0.0M
2024-05-13 338.20 338.25 337.55 337.85 0.0M
2024-05-10 336.20 337.90 336.20 337.90 0.0M
2024-05-09 333.95 335.05 333.55 335.05 0.0M
2024-05-08 333.45 334.00 333.20 333.60 0.0M
2024-05-07 330.30 332.25 329.95 332.25 0.0M
2024-05-06 326.80 329.15 326.80 328.40 0.0M
2024-05-03 325.85 326.80 325.10 326.35 0.0M
2024-05-02 326.60 326.60 324.30 324.40 0.0M
2024-04-30 327.50 327.50 324.95 324.95 0.0M
2024-04-29 328.10 328.20 326.90 326.90 0.0M
2024-04-26 325.50 326.75 324.75 326.55 0.0M
2024-04-25 324.55 324.55 322.35 322.75 0.0M
2024-04-24 326.10 326.35 324.35 324.40 0.0M
2024-04-23 324.20 325.65 323.70 325.65 0.0M
2024-04-22 321.95 322.10 321.20 322.10 0.0M
2024-04-19 317.70 319.45 317.25 319.20 0.0M
2024-04-18 319.35 319.65 319.15 319.55 0.0M
2024-04-17 318.35 320.15 318.00 318.00 0.0M
2024-04-16 319.45 319.45 317.45 318.00 0.0M
2024-04-15 323.80 325.05 322.80 322.80 0.0M
2024-04-12 324.90 325.65 322.00 322.45 0.0M
2024-04-11 322.25 322.25 321.80 322.00 0.0M
2024-04-10 324.65 324.95 323.15 323.15 0.0M
2024-04-09 323.70 324.20 322.50 322.60 0.0M
2024-04-08 323.00 324.70 323.00 324.25 0.0M
2024-04-05 322.45 323.05 321.60 323.05 0.0M
2024-04-04 325.80 326.15 325.80 326.15 0.0M
2024-04-03 324.75 325.75 324.20 325.65 0.0M
2024-04-02 329.95 329.95 324.45 324.70 0.0M
2024-03-28 327.85 327.85 327.10 327.75 0.0M
2024-03-27 326.45 327.05 326.25 326.85 0.0M
2024-03-26 324.85 326.15 324.85 326.15 0.0M
2024-03-25 325.25 325.85 323.95 325.55 0.0M
2024-03-22 324.60 325.65 324.30 325.35 0.0M
2024-03-21 325.15 325.20 324.15 325.20 0.0M
2024-03-20 321.60 322.40 321.50 322.40 0.0M
2024-03-19 321.40 322.30 321.30 322.30 0.0M
2024-03-18 323.25 323.25 322.00 322.15 0.0M
2024-03-15 324.05 324.75 322.90 322.90 0.0M
2024-03-14 325.40 325.95 323.70 324.15 0.0M
2024-03-13 324.40 324.80 323.95 324.80 0.0M
2024-03-12 322.90 324.75 322.40 324.15 0.0M
2024-03-11 320.80 321.50 320.35 321.30 0.0M
2024-03-08 322.25 322.90 322.10 322.25 0.0M
2024-03-07 318.00 322.40 317.60 322.40 0.0M
2024-03-06 316.60 318.15 316.60 318.15 0.0M
2024-03-05 317.25 317.40 316.75 317.20 0.0M
2024-03-04 318.05 318.05 317.05 317.80 0.0M
2024-03-01 317.40 317.95 316.45 317.80 0.0M
2024-02-29 316.85 317.00 315.95 315.95 0.0M
2024-02-28 316.80 316.80 315.75 315.75 0.0M
2024-02-27 316.60 317.05 316.25 317.05 0.0M
2024-02-26 316.60 316.85 316.25 316.25 0.0M
2024-02-23 316.60 317.55 316.15 317.40 0.0M
2024-02-22 316.60 316.60 315.15 316.30 0.0M
2024-02-21 313.30 313.45 312.80 313.10 0.0M
2024-02-20 313.05 313.85 313.05 313.55 0.0M
2024-02-19 312.75 313.45 312.30 313.45 0.0M
2024-02-16 311.95 313.05 311.95 313.05 0.0M
2024-02-15 310.50 310.85 310.35 310.80 0.0M
2024-02-14 307.50 308.75 307.50 308.60 0.0M
2024-02-13 309.60 309.60 306.65 307.10 0.0M
2024-02-12 309.50 310.10 309.05 310.10 0.0M
2024-02-09 309.05 309.20 308.10 308.50 0.0M
2024-02-08 309.90 310.40 309.00 309.00 0.0M
2024-02-07 311.30 311.30 309.80 310.00 0.0M
2024-02-06 310.40 310.70 308.85 310.70 0.0M
2024-02-05 309.80 309.95 309.00 309.05 0.0M
2024-02-02 311.10 311.35 309.40 309.50 0.0M
2024-02-01 309.40 310.50 308.85 309.30 0.0M
2024-01-31 311.20 311.75 310.75 310.75 0.0M
2024-01-30 310.95 311.05 310.60 310.75 0.0M
2024-01-29 309.50 310.05 309.45 310.00 0.0M
2024-01-26 307.50 310.15 307.50 309.80 0.0M
2024-01-25 305.05 306.40 304.35 306.25 0.0M
2024-01-24 304.50 305.55 304.20 305.55 0.0M
2024-01-23 303.60 303.60 301.90 301.90 0.0M
2024-01-22 302.00 303.05 301.65 303.00 0.0M
2024-01-19 302.10 302.10 299.75 299.95 0.0M
2024-01-18 299.35 300.80 299.35 300.75 0.0M
2024-01-17 298.55 299.00 297.60 299.00 0.0M
2024-01-16 300.50 302.10 300.50 302.00 0.0M
2024-01-15 304.40 304.40 302.55 302.55 0.0M
2024-01-12 303.20 304.35 303.05 304.00 0.0M
2024-01-11 305.70 306.20 301.60 301.60 0.0M
2024-01-10 303.85 304.60 303.55 303.95 0.0M
2024-01-09 304.70 304.70 303.30 304.25 0.0M
2024-01-08 303.45 304.50 302.05 304.50 0.0M
2024-01-05 302.00 303.65 300.95 303.40 0.0M
2024-01-04 303.00 304.25 301.95 304.25 0.0M
2024-01-03 304.75 305.00 300.85 301.70 0.0M
2024-01-02 307.10 307.10 303.10 304.60 0.0M