Amundi MSCI Eastern Europe Ex Russia UCITS ETF Acc

LEER
🏛️ 독일 →
32.16
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
2025-09-26 31.66 32.19 31.66 32.16 0.0M
2025-09-25 31.79 31.92 31.62 31.62 0.0M
2025-09-24 31.66 32.05 31.64 31.86 0.0M
2025-09-23 31.99 32.06 31.74 31.74 0.0M
2025-09-22 31.62 31.89 31.62 31.83 0.0M
2025-09-19 31.86 31.89 31.76 31.81 0.0M
2025-09-18 32.08 32.12 31.85 31.87 0.0M
2025-09-17 32.07 32.10 31.80 31.83 0.0M
2025-09-16 32.42 32.42 31.96 32.01 0.0M
2025-09-15 32.50 32.50 32.32 32.43 0.0M
2025-09-12 32.54 32.54 32.11 32.11 0.0M
2025-09-11 32.14 32.44 32.05 32.41 0.0M
2025-09-10 32.02 32.10 31.84 31.92 0.0M
2025-09-09 32.58 32.58 32.33 32.38 0.0M
2025-09-08 32.26 32.71 32.26 32.61 0.0M
2025-09-05 32.64 32.65 32.08 32.16 0.0M
2025-09-04 31.87 32.46 31.87 32.43 0.0M
2025-09-03 31.81 32.15 31.81 31.95 0.0M
2025-09-02 31.53 31.86 31.42 31.72 0.0M
2025-09-01 32.14 32.14 31.65 31.68 0.0M
2025-08-29 31.95 32.12 31.75 31.78 0.0M
2025-08-28 32.65 32.67 32.07 32.09 0.0M
2025-08-27 33.00 33.00 32.38 32.39 0.0M
2025-08-26 32.55 33.07 32.55 32.89 0.0M
2025-08-25 32.92 33.02 32.85 32.88 0.0M
2025-08-22 34.05 34.09 32.74 32.74 0.0M
2025-08-21 33.70 34.09 33.70 33.86 0.0M
2025-08-20 33.81 33.93 33.69 33.69 0.0M
2025-08-19 33.81 34.13 33.71 33.90 0.0M
2025-08-18 33.75 33.75 33.27 33.67 0.0M
2025-08-15 33.56 33.63 33.53 33.54 0.0M
2025-08-14 33.61 33.61 33.27 33.35 0.0M
2025-08-13 33.98 33.98 33.65 33.78 0.0M
2025-08-12 33.83 33.84 33.58 33.81 0.0M
2025-08-11 33.98 33.98 33.53 33.53 0.0M
2025-08-08 33.30 33.98 33.30 33.90 0.0M
2025-08-07 32.71 33.63 32.71 33.37 0.0M
2025-08-06 32.34 32.81 32.28 32.70 0.0M
2025-08-05 32.44 32.44 32.06 32.11 0.0M
2025-08-04 32.05 32.28 32.05 32.22 0.0M
2025-08-01 32.23 32.23 31.96 31.98 0.0M
2025-07-31 33.00 33.00 32.48 32.48 0.0M
2025-07-30 32.57 32.92 32.57 32.86 0.0M
2025-07-29 32.31 32.67 32.31 32.52 0.0M
2025-07-28 32.91 33.02 32.28 32.29 0.0M
2025-07-25 32.76 32.94 32.71 32.88 0.0M
2025-07-24 32.68 32.86 32.68 32.81 0.0M
2025-07-23 32.55 32.83 32.55 32.77 0.0M
2025-07-22 32.39 32.59 32.35 32.37 0.0M
2025-07-21 32.80 32.86 32.68 32.70 0.0M
2025-07-18 32.82 32.97 32.77 32.79 0.0M
2025-07-17 32.11 32.37 31.92 32.25 0.0M
2025-07-16 31.72 31.99 31.72 31.84 0.0M
2025-07-15 32.16 32.18 31.75 31.83 0.0M
2025-07-14 31.43 31.93 31.43 31.88 0.0M
2025-07-11 31.78 31.81 31.61 31.65 0.0M
2025-07-10 32.10 32.22 31.68 31.69 0.0M
2025-07-09 31.86 32.15 31.86 32.08 0.0M
2025-07-08 31.75 32.02 31.75 31.92 0.0M
2025-07-07 31.73 31.86 31.59 31.66 0.0M
2025-07-04 31.72 32.00 31.69 31.77 0.0M
2025-07-03 31.42 32.15 31.42 32.03 0.0M
2025-07-02 31.24 31.50 31.24 31.36 0.0M
2025-07-01 31.70 31.70 31.23 31.23 0.0M
2025-06-30 31.45 31.61 31.08 31.42 0.0M
2025-06-27 31.20 31.31 31.13 31.14 0.0M
2025-06-26 30.37 31.19 30.37 31.04 0.0M
2025-06-25 30.62 30.67 30.45 30.45 0.0M
2025-06-24 30.37 30.71 30.37 30.58 0.0M
2025-06-23 30.02 30.09 29.58 29.72 0.0M
2025-06-20 29.99 30.33 29.99 30.16 0.0M
2025-06-19 29.92 30.01 29.63 29.66 0.0M
2025-06-18 30.22 30.23 30.02 30.03 0.0M
2025-06-17 29.80 30.18 29.80 29.97 0.0M
2025-06-16 29.95 30.19 29.83 29.85 0.0M
2025-06-13 29.55 30.23 29.55 29.77 0.0M
2025-06-12 30.65 30.65 30.09 30.18 0.0M
2025-06-11 30.74 30.74 30.52 30.58 0.0M
2025-06-10 30.41 30.95 30.31 30.73 0.0M
2025-06-09 30.07 30.56 29.96 30.26 0.0M
2025-06-06 29.69 29.89 29.56 29.77 0.0M
2025-06-05 30.53 30.60 29.99 30.05 0.0M
2025-06-04 30.37 30.58 30.32 30.46 0.0M
2025-06-03 30.76 30.76 30.00 30.26 0.0M
2025-06-02 30.30 30.62 30.25 30.61 0.0M
2025-05-30 30.49 30.66 30.37 30.37 0.0M
2025-05-29 31.35 31.39 30.65 30.65 0.0M
2025-05-28 30.68 31.25 30.68 31.13 0.0M
2025-05-27 30.63 30.93 30.63 30.75 0.0M
2025-05-26 30.55 30.87 30.52 30.67 0.0M
2025-05-23 30.55 30.55 29.54 30.00 0.0M
2025-05-22 30.39 30.39 30.22 30.28 0.0M
2025-05-21 30.76 30.79 30.21 30.21 0.0M
2025-05-20 31.02 31.02 30.74 30.74 0.0M
2025-05-19 30.62 30.84 30.22 30.82 0.0M
2025-05-16 30.81 31.29 30.81 30.92 0.0M
2025-05-15 30.88 31.17 30.88 30.99 0.0M
2025-05-14 31.10 31.24 30.95 30.95 0.0M
2025-05-13 30.86 31.51 30.86 31.11 0.0M
2025-05-12 31.86 31.86 30.75 30.91 0.0M
2025-05-09 30.25 30.93 30.25 30.70 0.0M
2025-05-08 30.11 30.26 29.96 30.12 0.0M
2025-05-07 29.72 29.96 29.72 29.81 0.0M
2025-05-06 29.55 29.79 29.33 29.40 0.0M
2025-05-05 30.01 30.34 29.89 29.92 0.0M
2025-05-02 30.46 30.46 29.82 30.36 0.0M
2025-04-30 30.20 30.20 29.30 29.39 0.0M
2025-04-29 30.26 30.37 29.92 29.97 0.0M
2025-04-28 30.06 30.27 29.85 29.86 0.0M
2025-04-25 29.78 30.19 29.78 30.04 0.0M
2025-04-24 29.41 29.98 29.37 29.94 0.0M
2025-04-23 29.21 29.68 29.19 29.56 0.0M
2025-04-22 28.50 28.88 28.47 28.78 0.0M
2025-04-17 27.93 28.49 27.93 28.29 0.0M
2025-04-16 27.12 28.18 27.12 27.78 0.0M
2025-04-15 27.29 28.17 27.29 27.81 0.0M
2025-04-14 27.64 27.83 27.25 27.36 0.0M
2025-04-11 27.34 27.70 26.79 26.85 0.0M
2025-04-10 27.63 27.92 26.67 26.84 0.0M
2025-04-09 25.79 27.69 25.79 27.67 0.0M
2025-04-08 25.65 27.08 25.65 26.00 0.0M
2025-04-07 25.04 26.14 24.67 25.50 0.0M
2025-04-04 28.11 28.11 26.16 26.23 0.0M
2025-04-03 28.99 29.54 28.49 28.49 0.0M
2025-04-02 29.84 30.06 29.74 29.99 0.0M
2025-04-01 29.66 29.93 29.66 29.76 0.0M
2025-03-31 29.64 29.73 29.21 29.24 0.0M
2025-03-28 30.02 30.25 29.92 29.92 0.0M
2025-03-27 30.13 30.42 30.13 30.31 0.0M
2025-03-26 30.54 30.54 30.17 30.22 0.0M
2025-03-25 29.98 30.65 29.98 30.45 0.0M
2025-03-24 29.70 30.25 29.70 30.08 0.0M
2025-03-21 29.80 29.80 29.51 29.55 0.0M
2025-03-20 30.11 30.11 29.72 29.84 0.0M
2025-03-19 30.32 30.32 29.94 29.99 0.0M
2025-03-18 30.40 30.45 30.18 30.20 0.0M
2025-03-17 29.97 30.12 29.82 30.08 0.0M
2025-03-14 29.27 29.83 29.17 29.76 0.0M
2025-03-13 28.32 29.09 28.32 28.99 0.0M
2025-03-12 27.91 28.57 27.91 28.48 0.0M
2025-03-11 28.43 28.46 27.72 27.90 0.0M
2025-03-10 28.77 28.77 27.87 27.87 0.0M
2025-03-07 28.80 28.99 28.80 28.86 0.0M
2025-03-06 28.68 28.99 28.40 28.63 0.0M
2025-03-05 27.85 28.54 27.85 28.37 0.0M
2025-03-04 28.08 28.22 27.45 27.61 0.0M
2025-03-03 27.98 28.72 27.98 28.46 0.0M
2025-02-28 27.55 28.52 27.55 28.28 0.0M
2025-02-27 28.66 29.00 28.22 28.23 0.0M
2025-02-26 28.75 28.86 28.66 28.68 0.0M
2025-02-25 28.37 28.52 28.25 28.29 0.0M
2025-02-24 28.46 28.53 28.12 28.40 0.0M
2025-02-21 28.89 28.89 28.50 28.50 0.0M
2025-02-20 28.66 28.89 28.54 28.54 0.0M
2025-02-19 29.28 29.44 28.72 28.72 0.0M
2025-02-18 28.53 29.32 28.53 29.17 0.0M
2025-02-17 28.91 28.91 28.33 28.41 0.0M
2025-02-14 28.55 28.66 28.28 28.29 0.0M
2025-02-13 28.75 28.75 28.40 28.42 0.0M
2025-02-12 27.90 28.44 27.90 28.20 0.0M
2025-02-11 27.69 28.02 27.68 27.82 0.0M
2025-02-10 27.38 27.74 27.38 27.56 0.0M
2025-02-07 27.44 27.47 27.21 27.24 0.0M
2025-02-06 26.31 27.16 26.31 27.11 0.0M
2025-02-05 26.60 26.62 26.28 26.30 0.0M
2025-02-04 26.20 26.56 26.20 26.38 0.0M
2025-02-03 26.31 26.32 26.09 26.09 0.0M
2025-01-31 26.95 26.95 26.47 26.47 0.0M
2025-01-30 26.71 26.90 26.67 26.82 0.0M
2025-01-29 26.78 26.78 26.28 26.32 0.0M
2025-01-28 26.24 26.50 26.24 26.50 0.0M
2025-01-27 26.28 26.28 25.94 26.11 0.0M
2025-01-24 26.20 26.36 26.20 26.23 0.0M
2025-01-23 26.05 26.13 26.01 26.01 0.0M
2025-01-22 25.70 26.13 25.70 26.05 0.0M
2025-01-21 25.63 25.67 25.57 25.62 0.0M
2025-01-20 25.34 25.67 25.34 25.56 0.0M
2025-01-17 24.94 25.43 24.94 25.31 0.0M
2025-01-16 25.13 25.13 24.92 24.92 0.0M
2025-01-15 24.72 25.14 24.72 25.05 0.0M
2025-01-14 24.57 24.70 24.55 24.58 0.0M
2025-01-13 24.54 24.54 24.34 24.40 0.0M
2025-01-10 24.62 24.77 24.55 24.61 0.0M
2025-01-09 24.37 24.62 24.35 24.58 0.0M
2025-01-08 24.30 24.61 24.26 24.34 0.0M
2025-01-07 24.30 24.67 24.30 24.48 0.0M
2025-01-06 24.33 24.56 24.29 24.40 0.0M
2025-01-03 24.11 24.34 24.11 24.17 0.0M
2025-01-02 24.08 24.20 23.88 23.88 0.0M