Amundi MSCI EMU ESG Leaders Select UCITS ETF DR EUR (C)

AMAMED
🏛️ 독일 →
332.30
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
2023-12-29 276.25 276.35 276.10 276.30 0.0M
2023-12-28 277.40 277.40 275.45 275.45 0.0M
2023-12-27 275.75 277.15 275.75 276.75 0.0M
2023-12-22 275.60 276.30 275.55 276.20 0.0M
2023-12-21 276.55 276.95 275.95 276.95 0.0M
2023-12-20 277.65 277.65 276.95 277.55 0.0M
2023-12-19 276.85 277.15 276.85 277.05 0.0M
2023-12-18 276.35 276.80 276.20 276.20 0.0M
2023-12-15 278.30 278.50 277.30 277.55 0.0M
2023-12-14 278.75 278.75 277.10 277.10 0.0M
2023-12-13 275.55 276.15 275.00 275.00 0.0M
2023-12-12 276.15 276.75 275.35 275.45 0.0M
2023-12-11 274.45 275.70 274.45 275.65 0.0M
2023-12-08 272.55 275.30 272.55 274.75 0.0M
2023-12-07 271.25 272.20 271.05 272.20 0.0M
2023-12-06 271.20 272.35 271.05 272.15 0.0M
2023-12-05 268.90 271.00 268.85 271.00 0.0M
2023-12-04 269.30 269.30 268.70 269.00 0.0M
2023-12-01 268.85 269.30 268.55 269.30 0.0M
2023-11-30 266.90 267.85 266.90 267.55 0.0M
2023-11-29 265.45 267.00 265.45 266.55 0.0M
2023-11-28 265.00 265.45 264.60 265.45 0.0M
2023-11-27 266.60 266.75 265.90 265.90 0.0M
2023-11-24 265.60 266.70 265.60 266.70 0.0M
2023-11-23 265.75 265.75 265.40 265.75 0.0M
2023-11-22 265.30 265.90 265.30 265.45 0.0M
2023-11-21 265.25 265.25 264.50 264.50 0.0M
2023-11-20 265.20 265.60 264.95 265.35 0.0M
2023-11-17 263.55 264.70 263.55 264.70 0.0M
2023-11-16 264.15 264.15 262.60 262.60 0.0M
2023-11-15 264.60 265.35 264.45 264.45 0.0M
2023-11-14 259.70 263.60 259.70 263.60 0.0M
2023-11-13 258.75 259.30 258.45 259.30 0.0M
2023-11-10 258.10 258.10 257.00 257.80 0.0M
2023-11-09 256.40 259.65 256.40 259.35 0.0M
2023-11-08 253.85 256.55 253.85 255.95 0.0M
2023-11-07 255.10 255.55 254.45 255.05 0.0M
2023-11-06 256.95 256.95 255.10 255.55 0.0M
2023-11-03 256.75 257.80 256.25 256.75 0.0M
2023-11-02 253.45 255.90 253.45 255.70 0.0M
2023-11-01 250.40 251.15 249.20 251.15 0.0M
2023-10-31 248.10 250.65 248.10 249.75 0.0M
2023-10-30 248.15 248.30 247.50 247.85 0.0M
2023-10-27 247.70 247.80 246.95 246.95 0.0M
2023-10-26 245.70 247.40 245.70 247.40 0.0M
2023-10-25 247.30 248.25 247.30 248.10 0.0M
2023-10-24 247.45 248.00 247.45 248.00 0.0M
2023-10-23 246.35 246.70 244.40 246.70 0.0M
2023-10-20 247.00 248.00 246.10 246.10 0.0M
2023-10-19 250.10 251.05 249.65 250.05 0.0M
2023-10-18 253.35 254.15 251.30 251.45 0.0M
2023-10-17 253.65 253.95 253.00 253.95 0.0M
2023-10-16 254.85 254.85 252.55 254.40 0.0M
2023-10-13 256.40 256.40 253.65 253.65 0.0M
2023-10-12 259.10 259.35 256.85 256.85 0.0M
2023-10-11 257.00 258.80 257.00 257.65 0.0M
2023-10-10 256.20 258.80 256.20 258.80 0.0M
2023-10-09 253.90 253.90 252.95 253.30 0.0M
2023-10-06 252.80 254.80 252.80 254.80 0.0M
2023-10-05 252.70 253.10 252.35 252.35 0.0M
2023-10-04 250.55 253.25 250.55 252.05 0.0M
2023-10-03 253.75 254.85 251.80 251.80 0.0M
2023-10-02 258.30 259.30 254.60 254.80 0.0M
2023-09-29 258.10 259.65 257.50 257.50 0.0M
2023-09-28 254.95 256.30 254.80 256.30 0.0M
2023-09-27 255.35 255.70 254.70 254.70 0.0M
2023-09-26 256.05 256.25 255.60 255.60 0.0M
2023-09-25 259.25 260.15 256.65 257.70 0.0M
2023-09-22 259.40 260.55 259.40 260.25 0.0M
2023-09-21 262.50 262.50 261.30 261.30 0.0M
2023-09-20 263.35 265.55 263.35 265.05 0.0M
2023-09-19 262.55 263.75 262.55 263.00 0.0M
2023-09-18 265.60 265.60 263.05 263.05 0.0M
2023-09-15 268.50 268.50 266.30 266.30 0.0M
2023-09-14 261.80 265.25 261.80 265.25 0.0M
2023-09-13 261.95 262.00 260.30 261.75 0.0M
2023-09-12 264.25 264.25 262.50 262.95 0.0M
2023-09-11 264.30 264.30 263.50 264.00 0.0M
2023-09-08 262.95 262.95 261.20 262.45 0.0M
2023-09-07 262.00 262.65 261.95 262.00 0.0M
2023-09-06 263.15 263.45 262.45 263.00 0.0M
2023-09-05 263.70 265.00 263.70 264.50 0.0M
2023-09-04 267.95 267.95 265.80 265.80 0.0M
2023-09-01 266.70 267.60 266.40 266.45 0.0M
2023-08-31 267.35 267.60 266.65 266.65 0.0M
2023-08-30 268.15 268.15 266.20 267.25 0.0M
2023-08-29 266.55 267.85 266.55 267.85 0.0M
2023-08-28 264.35 265.25 263.65 265.25 0.0M
2023-08-25 261.70 263.65 261.70 262.30 0.0M
2023-08-24 265.95 265.95 261.90 261.90 0.0M
2023-08-23 263.55 263.55 262.40 263.05 0.0M
2023-08-22 262.45 264.30 262.45 262.60 0.0M
2023-08-21 261.25 263.45 261.15 261.15 0.0M
2023-08-18 260.55 260.80 260.30 260.75 0.0M
2023-08-17 263.45 264.30 261.90 261.90 0.0M
2023-08-16 263.70 265.25 263.70 264.15 0.0M
2023-08-15 266.95 266.95 263.45 264.15 0.0M
2023-08-14 265.80 267.00 265.70 266.45 0.0M
2023-08-11 268.35 268.35 266.30 266.30 0.0M
2023-08-10 268.20 270.10 268.20 269.80 0.0M
2023-08-09 267.55 268.10 266.15 266.15 0.0M
2023-08-08 265.95 265.95 263.80 264.65 0.0M
2023-08-07 266.35 267.00 265.85 267.00 0.0M
2023-08-04 265.95 267.40 265.70 267.25 0.0M
2023-08-03 265.45 266.00 265.45 265.80 0.0M
2023-08-02 267.05 268.90 266.95 266.95 0.0M
2023-08-01 273.25 273.25 270.60 270.60 0.0M
2023-07-31 273.65 274.70 273.50 273.80 0.0M
2023-07-28 273.25 274.30 272.50 274.30 0.0M
2023-07-27 269.90 273.90 269.90 273.60 0.0M
2023-07-26 269.55 269.55 267.05 268.40 0.0M
2023-07-25 270.40 270.85 269.80 270.75 0.0M
2023-07-24 268.90 270.05 268.80 269.90 0.0M
2023-07-21 267.40 269.80 267.40 269.80 0.0M
2023-07-20 266.65 268.40 266.65 268.30 0.0M
2023-07-19 268.60 268.60 267.40 267.40 0.0M
2023-07-18 265.45 266.90 265.45 266.90 0.0M
2023-07-17 266.65 267.40 265.45 266.15 0.0M
2023-07-14 268.30 268.85 268.30 268.50 0.0M
2023-07-13 267.10 269.05 267.10 268.75 0.0M
2023-07-12 263.30 267.00 263.30 267.00 0.0M
2023-07-11 261.40 262.55 260.80 262.55 0.0M
2023-07-10 258.50 260.80 258.50 260.05 0.0M
2023-07-07 258.45 259.60 257.35 259.60 0.0M
2023-07-06 263.25 263.25 258.25 258.70 0.0M
2023-07-05 266.65 266.80 265.65 265.65 0.0M
2023-07-04 268.95 269.00 268.60 268.60 0.0M
2023-07-03 269.20 269.20 268.65 268.65 0.0M
2023-06-30 266.20 268.65 266.20 268.05 0.0M
2023-06-29 264.95 266.05 264.85 265.45 0.0M
2023-06-28 263.60 264.75 263.60 264.75 0.0M
2023-06-27 262.15 262.20 261.10 262.20 0.0M
2023-06-26 260.00 260.80 258.95 260.60 0.0M
2023-06-23 260.25 260.85 259.70 259.80 0.0M
2023-06-22 260.40 261.55 259.35 261.55 0.0M
2023-06-21 263.30 263.95 262.40 262.70 0.0M
2023-06-20 264.10 265.10 264.05 264.05 0.0M
2023-06-19 267.15 267.25 265.70 265.70 0.0M
2023-06-16 267.30 268.65 267.20 268.35 0.0M
2023-06-15 266.80 266.80 265.25 266.35 0.0M
2023-06-14 265.65 268.00 265.65 267.35 0.0M
2023-06-13 265.35 265.70 263.95 265.70 0.0M
2023-06-12 263.85 264.20 263.75 263.75 0.0M
2023-06-09 263.00 263.00 261.80 262.35 0.0M
2023-06-08 262.15 263.65 262.15 263.05 0.0M
2023-06-07 262.90 263.40 261.95 262.60 0.0M
2023-06-06 262.05 263.35 261.70 263.35 0.0M
2023-06-05 264.50 265.15 262.60 262.60 0.0M
2023-06-02 261.80 264.45 261.80 264.45 0.0M
2023-06-01 259.90 260.80 258.40 259.95 0.0M
2023-05-31 259.75 261.25 257.95 257.95 0.0M
2023-05-30 263.40 264.95 262.50 262.50 0.0M
2023-05-29 266.05 266.05 264.15 264.15 0.0M
2023-05-26 262.30 264.60 260.80 264.60 0.0M
2023-05-25 262.05 262.05 261.35 261.55 0.0M
2023-05-24 264.15 264.15 261.95 262.20 0.0M
2023-05-23 267.75 267.75 266.55 266.55 0.0M
2023-05-22 267.95 268.55 267.95 268.55 0.0M
2023-05-19 268.45 269.25 267.90 268.25 0.0M
2023-05-18 266.90 268.25 266.90 267.40 0.0M
2023-05-17 264.50 265.20 264.50 265.20 0.0M
2023-05-16 265.35 265.95 264.90 265.20 0.0M
2023-05-15 267.20 267.20 265.15 266.10 0.0M
2023-05-12 266.15 266.75 265.65 265.75 0.0M
2023-05-11 265.70 265.70 264.95 264.95 0.0M
2023-05-10 265.70 265.70 263.70 264.20 0.0M
2023-05-09 266.80 266.80 264.40 265.15 0.0M
2023-05-08 266.10 267.20 266.10 266.95 0.0M
2023-05-05 263.70 265.90 263.25 265.90 0.0M
2023-05-04 263.10 263.10 261.15 262.30 0.0M
2023-05-03 264.90 264.90 263.90 264.00 0.0M
2023-05-02 267.65 267.70 263.20 263.35 0.0M
2023-04-28 267.50 267.50 264.30 266.90 0.0M
2023-04-27 264.50 265.95 264.50 265.95 0.0M
2023-04-26 265.55 265.55 264.50 265.10 0.0M
2023-04-25 266.30 266.55 266.25 266.55 0.0M
2023-04-24 267.05 268.00 267.05 267.60 0.0M
2023-04-21 266.15 267.75 265.75 267.75 0.0M
2023-04-20 266.05 266.10 265.00 266.10 0.0M
2023-04-19 265.35 266.10 265.10 266.10 0.0M
2023-04-18 265.45 266.60 265.25 265.85 0.0M
2023-04-17 265.75 265.75 264.20 264.20 0.0M
2023-04-14 264.00 264.85 263.95 264.85 0.0M
2023-04-13 263.20 263.50 262.70 263.50 0.0M
2023-04-12 262.40 262.60 262.00 262.00 0.0M
2023-04-11 263.00 263.00 262.00 262.30 0.0M
2023-04-06 259.55 260.80 259.55 260.70 0.0M
2023-04-05 260.85 260.85 258.90 259.50 0.0M
2023-04-04 262.25 263.05 260.85 260.85 0.0M
2023-04-03 261.50 261.50 260.85 260.85 0.0M
2023-03-31 259.55 261.15 259.55 260.80 0.0M
2023-03-30 257.25 259.10 257.25 259.00 0.0M
2023-03-29 254.10 255.50 254.10 255.50 0.0M
2023-03-28 254.40 254.40 252.35 252.45 0.0M
2023-03-27 253.60 253.60 251.25 252.00 0.0M
2023-03-24 253.35 253.35 248.50 250.10 0.0M
2023-03-23 254.25 254.85 253.30 254.60 0.0M
2023-03-22 254.05 255.15 254.05 254.75 0.0M
2023-03-21 252.90 255.00 252.90 254.30 0.0M
2023-03-20 245.70 250.70 245.15 250.70 0.0M
2023-03-17 252.55 252.55 245.95 247.00 0.0M
2023-03-16 250.55 250.55 247.25 250.05 0.0M
2023-03-15 253.85 253.85 245.85 246.00 0.0M
2023-03-14 251.00 254.90 250.60 254.90 0.0M
2023-03-13 256.90 256.90 250.45 250.45 0.0M
2023-03-10 256.85 258.70 256.85 258.35 0.0M
2023-03-09 262.05 262.05 260.95 261.80 0.0M
2023-03-08 261.50 262.55 261.50 262.55 0.0M
2023-03-07 264.20 264.65 262.50 262.50 0.0M
2023-03-06 265.10 265.10 263.75 264.70 0.0M
2023-03-03 262.95 263.65 262.95 263.65 0.0M
2023-03-02 258.90 261.05 258.45 261.05 0.0M
2023-03-01 262.20 262.75 259.45 259.75 0.0M
2023-02-28 260.35 262.40 260.35 261.05 0.0M
2023-02-27 260.50 262.00 260.50 261.60 0.0M
2023-02-24 262.70 262.70 257.65 257.65 0.0M
2023-02-23 262.20 262.95 261.35 261.35 0.0M
2023-02-22 260.90 261.00 260.10 261.00 0.0M
2023-02-21 262.95 262.95 261.95 261.95 0.0M
2023-02-20 264.65 264.65 263.70 263.80 0.0M
2023-02-17 262.70 263.95 261.45 263.95 0.0M
2023-02-16 265.65 265.85 265.35 265.35 0.0M
2023-02-15 261.35 263.75 261.35 263.75 0.0M
2023-02-14 261.65 262.50 261.25 261.25 0.0M
2023-02-13 259.85 261.40 259.85 261.40 0.0M
2023-02-10 260.60 260.60 257.90 259.25 0.0M
2023-02-09 262.60 263.40 262.40 262.40 0.0M
2023-02-08 262.65 262.65 260.60 260.60 0.0M
2023-02-07 260.95 260.95 260.05 260.45 0.0M
2023-02-06 261.95 261.95 259.75 260.70 0.0M
2023-02-03 261.40 263.55 261.40 263.55 0.0M
2023-02-02 260.35 262.45 260.20 262.45 0.0M
2023-02-01 259.15 259.55 258.40 258.90 0.0M
2023-01-31 258.25 258.60 257.05 258.55 0.0M
2023-01-30 257.45 258.30 257.00 258.30 0.0M
2023-01-27 258.30 259.10 258.30 259.10 0.0M
2023-01-26 258.25 258.40 257.55 258.40 0.0M
2023-01-25 257.45 257.45 255.30 256.70 0.0M
2023-01-24 258.20 258.20 256.60 257.40 0.0M
2023-01-23 256.40 257.10 256.05 257.10 0.0M
2023-01-20 255.45 255.45 255.00 255.35 0.0M
2023-01-19 257.00 257.00 253.75 253.75 0.0M
2023-01-18 258.45 259.20 258.05 258.25 0.0M
2023-01-17 257.50 258.10 256.80 258.10 0.0M
2023-01-16 257.75 257.75 256.75 257.60 0.0M
2023-01-13 256.20 257.00 256.20 256.85 0.0M
2023-01-12 254.65 255.90 254.65 255.70 0.0M
2023-01-11 252.20 254.50 252.20 254.05 0.0M
2023-01-10 251.15 251.50 250.95 251.50 0.0M
2023-01-09 250.40 252.35 250.40 252.35 0.0M
2023-01-06 247.00 249.95 246.65 249.95 0.0M
2023-01-05 245.95 247.25 245.95 246.75 0.0M
2023-01-04 243.30 247.15 243.30 247.15 0.0M
2023-01-03 241.10 242.65 241.10 241.55 0.0M
2023-01-02 237.50 239.70 237.50 239.60 0.0M