Amundi Index Solutions - Amundi SDAX UCITS ETF EUR Distributing (C005)

C005
🏛️ 독일 →
131.60
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
2021-12-30 142.30 142.36 141.64 142.06 0.0M
2021-12-29 142.74 142.74 140.92 141.48 0.0M
2021-12-28 143.24 143.32 142.50 142.78 0.0M
2021-12-27 140.70 142.88 140.70 142.34 0.0M
2021-12-23 140.38 141.22 140.28 141.04 0.0M
2021-12-22 138.38 139.88 138.38 139.88 0.0M
2021-12-21 137.62 138.30 137.50 137.84 0.0M
2021-12-20 135.66 137.38 134.94 136.82 0.0M
2021-12-17 138.62 138.62 137.12 138.62 0.0M
2021-12-16 140.76 140.76 138.50 138.50 0.0M
2021-12-15 138.32 138.74 137.90 138.28 0.0M
2021-12-14 140.74 140.92 138.12 138.12 0.0M
2021-12-13 141.82 142.20 140.78 140.78 0.0M
2021-12-10 141.42 142.24 141.30 141.30 0.0M
2021-12-09 143.54 143.78 142.76 143.02 0.0M
2021-12-08 144.60 144.76 142.98 142.98 0.0M
2021-12-07 141.76 144.22 141.76 144.08 0.0M
2021-12-06 140.04 140.04 138.20 139.22 0.0M
2021-12-03 141.42 141.42 138.84 138.92 0.0M
2021-12-02 142.46 142.46 139.26 140.50 0.0M
2021-12-01 141.60 143.38 141.14 143.28 0.0M
2021-11-30 141.00 142.00 139.58 140.24 0.0M
2021-11-29 142.70 143.06 141.58 142.04 0.0M
2021-11-26 141.04 142.86 141.04 141.32 0.0M
2021-11-25 143.74 145.10 143.74 145.10 0.0M
2021-11-24 143.52 143.80 141.26 143.44 0.0M
2021-11-23 144.66 145.40 143.90 144.00 0.0M
2021-11-22 148.82 148.82 146.46 146.46 0.0M
2021-11-19 148.28 148.38 147.18 148.08 0.0M
2021-11-18 149.20 149.24 147.28 147.82 0.0M
2021-11-17 149.62 150.04 149.10 149.14 0.0M
2021-11-16 150.16 150.18 149.26 149.76 0.0M
2021-11-15 149.70 150.38 148.80 149.72 0.0M
2021-11-12 148.88 149.78 148.66 149.30 0.0M
2021-11-11 149.02 149.66 148.00 149.16 0.0M
2021-11-10 150.86 150.86 148.98 149.52 0.0M
2021-11-09 150.14 150.90 150.08 150.12 0.0M
2021-11-08 149.86 150.84 149.70 150.54 0.0M
2021-11-05 151.28 151.28 149.54 149.54 0.0M
2021-11-04 150.44 150.90 150.20 150.50 0.0M
2021-11-03 148.84 149.24 148.84 149.06 0.0M
2021-11-02 149.26 149.26 148.34 148.74 0.0M
2021-11-01 148.94 149.58 148.80 148.84 0.0M
2021-10-29 148.00 148.48 147.18 147.52 0.0M
2021-10-28 147.18 148.50 147.10 148.36 0.0M
2021-10-27 147.98 147.98 147.24 147.24 0.0M
2021-10-26 147.18 148.22 147.18 147.50 0.0M
2021-10-25 146.60 146.60 145.86 146.10 0.0M
2021-10-22 146.62 146.76 146.32 146.32 0.0M
2021-10-21 144.80 146.56 144.70 145.98 0.0M
2021-10-20 145.34 145.34 144.70 145.02 0.0M
2021-10-19 145.20 145.20 144.60 144.96 0.0M
2021-10-18 143.90 144.42 143.64 144.14 0.0M
2021-10-15 143.60 144.08 142.84 144.08 0.0M
2021-10-14 142.24 142.76 142.14 142.50 0.0M
2021-10-13 140.28 141.78 140.28 141.24 0.0M
2021-10-12 138.30 140.10 138.06 140.04 0.0M
2021-10-11 139.42 139.70 138.68 139.68 0.0M
2021-10-08 139.94 140.40 139.56 139.60 0.0M
2021-10-07 138.62 140.44 137.66 140.44 0.0M
2021-10-06 139.54 139.54 136.66 137.68 0.0M
2021-10-05 140.02 140.50 139.08 140.50 0.0M
2021-10-04 142.34 142.34 139.76 139.76 0.0M
2021-10-01 141.00 143.12 140.50 142.04 0.0M
2021-09-30 144.22 144.44 143.10 143.28 0.0M
2021-09-29 143.56 144.02 143.18 143.18 0.0M
2021-09-28 146.38 146.38 143.34 143.34 0.0M
2021-09-27 146.74 147.24 146.38 146.74 0.0M
2021-09-24 147.54 147.54 145.94 145.94 0.0M
2021-09-23 146.28 148.00 146.28 147.76 0.0M
2021-09-22 145.24 145.80 144.70 145.72 0.0M
2021-09-21 143.64 144.86 143.28 144.20 0.0M
2021-09-20 143.70 143.70 141.98 143.34 0.0M
2021-09-17 147.04 147.54 145.96 146.34 0.0M
2021-09-16 147.20 147.20 145.98 146.36 0.0M
2021-09-15 148.38 148.38 146.18 146.70 0.0M
2021-09-14 148.22 148.60 147.58 147.98 0.0M
2021-09-13 149.12 149.12 148.36 148.36 0.0M
2021-09-10 149.04 149.04 147.90 147.90 0.0M
2021-09-09 146.14 148.06 146.14 147.98 0.0M
2021-09-08 148.38 148.38 147.14 147.14 0.0M
2021-09-07 149.86 149.90 149.18 149.24 0.0M
2021-09-06 150.14 150.14 149.36 149.54 0.0M
2021-09-03 149.96 150.02 149.00 149.18 0.0M
2021-09-02 148.14 149.98 148.14 149.70 0.0M
2021-09-01 149.66 149.66 148.20 148.86 0.0M
2021-08-31 149.22 149.78 147.80 148.44 0.0M
2021-08-30 148.50 148.98 148.40 148.98 0.0M
2021-08-27 147.34 148.50 147.34 148.50 0.0M
2021-08-26 146.90 147.54 146.68 147.26 0.0M
2021-08-25 148.24 148.24 147.58 147.58 0.0M
2021-08-24 147.62 147.84 147.14 147.40 0.0M
2021-08-23 147.06 147.06 146.14 146.70 0.0M
2021-08-20 145.86 146.04 144.64 146.04 0.0M
2021-08-19 146.32 146.32 145.66 145.96 0.0M
2021-08-18 146.48 148.08 146.48 147.86 0.0M
2021-08-17 147.24 147.24 146.16 146.60 0.0M
2021-08-16 148.42 148.42 147.10 147.34 0.0M
2021-08-13 147.98 148.44 147.98 148.16 0.0M
2021-08-12 146.00 146.80 146.00 146.44 0.0M
2021-08-11 147.56 147.56 145.90 146.82 0.0M
2021-08-10 146.14 146.70 145.56 146.52 0.0M
2021-08-09 144.24 145.44 144.24 145.14 0.0M
2021-08-06 145.66 145.66 144.44 144.86 0.0M
2021-08-05 144.46 144.64 143.54 144.64 0.0M
2021-08-04 144.62 144.62 143.48 144.18 0.0M
2021-08-03 143.84 143.84 142.88 143.50 0.0M
2021-08-02 144.78 144.78 143.28 143.44 0.0M
2021-07-30 142.24 143.72 142.24 143.52 0.0M
2021-07-29 143.46 143.72 143.08 143.64 0.0M
2021-07-28 142.00 142.70 141.68 142.58 0.0M
2021-07-27 142.10 142.10 141.20 141.52 0.0M
2021-07-26 141.92 142.50 141.64 142.48 0.0M
2021-07-23 141.70 142.40 141.52 141.90 0.0M
2021-07-22 140.84 141.46 140.76 140.76 0.0M
2021-07-21 136.98 139.60 136.90 139.60 0.0M
2021-07-20 136.92 136.92 134.94 136.00 0.0M
2021-07-19 138.94 138.94 135.28 136.12 0.0M
2021-07-16 140.18 140.38 139.10 139.56 0.0M
2021-07-15 140.56 140.56 139.20 139.52 0.0M
2021-07-14 141.74 141.74 140.86 141.00 0.0M
2021-07-13 140.06 141.60 140.06 141.26 0.0M
2021-07-12 140.88 140.92 140.12 140.58 0.0M
2021-07-09 138.42 140.08 138.42 140.06 0.0M
2021-07-08 140.44 140.44 137.82 138.18 0.0M
2021-07-07 141.30 141.32 140.50 141.18 0.0M
2021-07-06 142.66 142.66 141.32 141.68 0.0M
2021-07-05 142.34 142.62 141.58 142.62 0.0M
2021-07-02 141.62 142.30 141.08 141.90 0.0M
2021-07-01 140.86 141.02 139.76 140.26 0.0M
2021-06-30 140.60 140.60 139.02 139.46 0.0M
2021-06-29 140.02 140.52 139.78 140.46 0.0M
2021-06-28 140.62 140.62 139.36 139.64 0.0M
2021-06-25 138.38 140.16 138.38 140.16 0.0M
2021-06-24 138.74 138.98 137.12 138.64 0.1M
2021-06-23 139.60 139.92 138.58 138.60 0.0M
2021-06-22 139.98 140.08 139.24 140.06 0.0M
2021-06-21 139.22 140.28 139.02 140.06 0.0M
2021-06-18 141.52 141.52 139.42 139.90 0.0M
2021-06-17 140.96 141.20 140.78 141.04 0.0M
2021-06-16 143.22 143.22 141.08 141.42 0.0M
2021-06-15 143.96 143.96 142.56 142.56 0.0M
2021-06-14 143.38 143.90 143.20 143.20 0.0M
2021-06-11 142.20 143.24 142.18 143.14 0.0M
2021-06-10 142.62 142.62 141.40 141.90 0.0M
2021-06-09 142.28 142.72 141.64 141.96 0.0M
2021-06-08 143.32 143.32 142.32 142.32 0.0M
2021-06-07 143.18 143.18 142.26 142.76 0.0M
2021-06-04 141.10 142.70 141.10 142.70 0.0M
2021-06-03 141.84 142.14 141.24 141.46 0.0M
2021-06-02 142.38 143.10 141.96 142.28 0.0M
2021-06-01 143.80 143.98 143.14 143.56 0.0M
2021-05-31 141.86 143.00 141.86 142.26 0.0M
2021-05-28 142.28 143.26 142.26 142.58 0.0M
2021-05-27 142.04 142.20 141.30 142.12 0.0M
2021-05-26 142.26 142.26 141.02 141.52 0.0M
2021-05-25 141.50 142.24 141.22 141.22 0.0M
2021-05-21 138.86 139.46 138.64 139.42 0.0M
2021-05-20 138.28 138.58 137.58 138.58 0.0M
2021-05-19 137.62 137.62 136.12 137.02 0.0M
2021-05-18 138.00 138.46 137.94 138.18 0.0M
2021-05-17 138.00 138.00 136.86 137.20 0.0M
2021-05-14 135.88 136.52 134.74 136.52 0.0M
2021-05-13 134.24 135.16 132.44 135.10 0.0M
2021-05-12 136.70 136.70 135.10 135.20 0.0M
2021-05-11 139.08 139.08 135.20 136.76 0.0M
2021-05-10 141.34 141.34 139.80 139.94 0.0M
2021-05-07 139.96 140.22 139.28 140.16 0.0M
2021-05-06 141.00 141.00 138.74 138.84 0.0M
2021-05-05 139.84 140.78 139.80 140.62 0.0M
2021-05-04 141.96 142.60 138.08 138.08 0.0M
2021-05-03 142.22 142.36 140.66 142.30 0.0M
2021-04-30 142.04 142.14 141.14 141.14 0.0M
2021-04-29 143.02 143.50 141.52 142.00 0.0M
2021-04-28 144.06 144.06 143.04 143.22 0.0M
2021-04-27 143.10 143.72 142.84 143.72 0.0M
2021-04-26 142.22 143.50 141.80 143.06 0.0M
2021-04-23 140.32 141.06 140.00 140.92 0.0M
2021-04-22 138.90 140.30 138.58 140.30 0.0M
2021-04-21 137.46 137.82 137.26 137.48 0.0M
2021-04-20 139.94 139.94 136.94 137.26 0.0M
2021-04-19 141.40 141.44 139.08 139.08 0.0M
2021-04-16 140.02 141.28 140.02 140.70 0.0M
2021-04-15 139.50 139.76 139.00 139.54 0.0M
2021-04-14 137.92 138.52 137.74 138.46 0.0M
2021-04-13 137.46 137.96 136.94 137.28 0.0M
2021-04-12 138.00 138.00 136.16 136.28 0.0M
2021-04-09 137.10 137.80 137.10 137.32 0.0M
2021-04-08 137.12 138.14 137.12 137.64 0.0M
2021-04-07 137.70 138.72 137.18 137.18 0.0M
2021-04-06 139.64 139.64 138.60 138.60 0.0M
2021-04-01 136.60 137.80 135.90 137.70 0.0M
2021-03-31 135.48 136.24 135.28 135.28 0.0M
2021-03-30 134.28 135.50 134.28 135.50 0.0M
2021-03-29 134.56 134.72 133.70 133.70 0.0M
2021-03-26 132.72 134.38 132.72 134.16 0.0M
2021-03-25 132.26 132.26 130.12 131.60 0.0M
2021-03-24 132.62 132.62 131.60 132.42 0.0M
2021-03-23 133.90 133.96 133.44 133.44 0.0M
2021-03-22 134.04 134.24 133.68 134.20 0.0M
2021-03-19 133.26 134.30 133.22 134.08 0.0M
2021-03-18 135.44 135.44 134.58 134.92 0.0M
2021-03-17 135.54 135.54 132.96 133.72 0.0M
2021-03-16 134.50 135.28 134.20 134.20 0.0M
2021-03-15 135.58 135.58 133.78 133.98 0.0M
2021-03-12 133.92 134.76 133.92 134.62 0.0M
2021-03-11 132.72 134.76 132.72 134.62 0.0M
2021-03-10 132.44 133.24 132.44 132.68 0.0M
2021-03-09 130.98 133.00 130.58 132.86 0.0M
2021-03-08 130.04 130.94 129.00 130.50 0.0M
2021-03-05 130.84 130.84 128.46 128.46 0.0M
2021-03-04 133.10 133.10 131.00 131.36 0.0M
2021-03-03 135.60 135.68 133.40 133.84 0.0M
2021-03-02 135.78 135.78 133.86 133.86 0.0M
2021-03-01 134.90 135.14 134.38 135.12 0.0M
2021-02-26 131.04 132.88 130.90 132.36 0.0M
2021-02-25 134.56 135.04 133.80 133.80 0.0M
2021-02-24 133.58 134.34 132.74 133.80 0.0M
2021-02-23 135.24 135.24 129.50 132.12 0.0M
2021-02-22 135.82 135.82 133.62 134.16 0.0M
2021-02-19 134.64 135.70 133.64 135.64 0.0M
2021-02-18 136.90 137.62 134.40 134.46 0.0M
2021-02-17 138.50 138.50 136.70 136.88 0.0M
2021-02-16 139.14 139.36 138.56 138.56 0.0M
2021-02-15 138.36 138.52 137.44 138.32 0.0M
2021-02-12 137.82 137.82 136.20 136.58 0.0M
2021-02-11 136.32 137.40 135.62 137.20 0.0M
2021-02-10 136.32 136.48 134.90 135.20 0.0M
2021-02-09 138.02 138.02 135.74 135.82 0.0M
2021-02-08 138.16 138.66 137.46 137.58 0.0M
2021-02-05 137.84 137.84 137.12 137.24 0.0M
2021-02-04 136.70 137.86 136.70 137.46 0.0M
2021-02-03 137.48 137.66 136.56 137.20 0.0M
2021-02-02 134.64 136.72 134.64 136.72 0.0M
2021-02-01 134.86 134.90 133.52 134.28 0.0M
2021-01-29 132.80 134.16 132.44 133.10 0.0M
2021-01-28 131.50 133.70 128.80 133.50 0.0M
2021-01-27 135.06 135.06 131.20 132.74 0.0M
2021-01-26 133.50 135.44 133.50 134.54 0.0M
2021-01-25 136.94 137.80 134.44 134.44 0.0M
2021-01-22 137.00 137.00 135.94 136.58 0.0M
2021-01-21 136.70 137.66 136.70 137.18 0.0M
2021-01-20 135.50 136.50 135.18 136.32 0.0M
2021-01-19 132.80 134.52 132.80 134.52 0.0M
2021-01-18 131.50 132.74 130.84 132.72 0.0M
2021-01-15 134.78 134.78 130.72 131.38 0.0M
2021-01-14 134.66 135.36 133.96 135.00 0.0M
2021-01-13 133.00 134.20 133.00 134.02 0.0M
2021-01-12 132.82 133.92 132.82 133.76 0.0M
2021-01-11 134.46 134.46 131.82 132.48 0.0M
2021-01-08 134.68 135.80 133.78 133.92 0.0M
2021-01-07 134.22 134.36 133.14 134.02 0.0M
2021-01-06 132.10 132.68 131.30 132.50 0.0M
2021-01-05 130.60 131.12 130.18 130.84 0.0M
2021-01-04 131.82 131.82 130.00 130.32 0.0M