Amundi Index Solutions - AMUNDI CAC 40 ESG UCITS ETF DR - EUR (C)

GC40
🏛️ 독일 →
138.30
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
2025-09-26 138.26 138.64 137.72 138.30 0.0M
2025-09-25 137.26 137.44 136.60 137.14 0.0M
2025-09-24 138.22 138.54 137.50 137.54 0.0M
2025-09-23 138.92 139.50 138.40 138.40 0.0M
2025-09-22 137.64 138.18 137.46 138.08 0.0M
2025-09-19 139.14 139.86 138.28 138.36 0.0M
2025-09-18 138.22 139.04 138.22 138.54 0.0M
2025-09-17 138.14 138.18 137.08 137.10 0.0M
2025-09-16 138.64 139.22 137.64 137.72 0.0M
2025-09-15 138.74 139.74 138.74 138.78 0.0M
2025-09-12 137.92 138.02 137.12 137.76 0.0M
2025-09-11 136.90 137.88 136.80 137.78 0.0M
2025-09-10 137.24 137.46 136.36 136.36 0.0M
2025-09-09 137.08 137.08 136.16 136.40 0.0M
2025-09-08 135.26 136.36 135.18 135.78 0.0M
2025-09-05 135.32 135.72 134.72 134.72 0.0M
2025-09-04 135.06 135.74 135.06 135.24 0.0M
2025-09-03 134.92 135.90 134.92 135.42 0.0M
2025-09-02 135.62 135.66 134.40 134.66 0.0M
2025-09-01 135.92 135.92 135.04 135.04 0.0M
2025-08-29 135.96 136.22 135.28 135.36 0.0M
2025-08-28 136.90 137.66 136.26 136.40 0.0M
2025-08-27 135.54 136.32 135.54 136.00 0.0M
2025-08-26 134.84 136.18 134.84 135.38 0.0M
2025-08-25 139.16 139.36 137.22 137.24 0.0M
2025-08-22 139.20 140.22 139.20 139.78 0.0M
2025-08-21 139.82 139.82 138.98 139.28 0.0M
2025-08-20 139.70 140.48 139.70 139.94 0.0M
2025-08-19 138.78 140.16 138.78 139.76 0.0M
2025-08-18 138.48 138.48 138.04 138.44 0.0M
2025-08-15 138.80 139.50 138.76 139.14 0.0M
2025-08-14 137.16 138.64 137.16 138.64 0.0M
2025-08-13 136.70 137.40 136.70 137.16 0.0M
2025-08-12 135.92 136.08 135.22 136.08 0.0M
2025-08-11 136.26 136.26 135.18 135.18 0.0M
2025-08-08 135.58 136.16 135.58 136.16 0.0M
2025-08-07 134.46 135.98 134.44 135.30 0.0M
2025-08-06 134.58 134.68 133.88 133.88 0.0M
2025-08-05 134.88 134.88 133.94 134.12 0.0M
2025-08-04 133.74 134.32 133.74 134.30 0.0M
2025-08-01 134.70 134.70 132.42 132.48 0.0M
2025-07-31 139.06 139.06 136.50 136.50 0.0M
2025-07-30 138.70 139.52 138.50 138.62 0.0M
2025-07-29 137.72 139.32 137.72 138.28 0.0M
2025-07-28 139.48 139.62 137.20 137.20 0.0M
2025-07-25 137.34 138.42 137.04 138.42 0.0M
2025-07-24 140.20 140.20 137.58 137.66 0.0M
2025-07-23 138.08 140.04 137.86 140.04 0.0M
2025-07-22 136.44 136.84 136.14 136.30 0.0M
2025-07-21 137.30 137.58 136.78 137.10 0.0M
2025-07-18 138.36 138.62 137.20 137.20 0.0M
2025-07-17 137.02 137.56 137.02 137.52 0.0M
2025-07-16 135.68 136.74 135.68 136.54 0.0M
2025-07-15 137.58 137.66 136.26 136.34 0.0M
2025-07-14 136.04 137.28 136.04 137.28 0.0M
2025-07-11 138.30 138.40 137.30 137.46 0.0M
2025-07-10 138.76 139.66 138.76 139.04 0.0M
2025-07-09 136.78 138.84 136.78 138.84 0.0M
2025-07-08 135.82 136.92 135.66 136.92 0.0M
2025-07-07 135.54 136.00 135.44 135.96 0.0M
2025-07-04 135.14 135.62 134.88 134.90 0.0M
2025-07-03 135.98 136.54 135.86 135.90 0.0M
2025-07-02 135.20 136.34 135.20 136.10 0.0M
2025-07-01 134.84 135.02 134.26 134.98 0.0M
2025-06-30 135.16 135.46 134.84 134.86 0.0M
2025-06-27 134.18 135.30 134.18 135.22 0.0M
2025-06-26 132.46 133.20 132.46 132.76 0.0M
2025-06-25 134.46 134.62 132.64 132.68 0.0M
2025-06-24 134.20 134.36 133.70 133.84 0.0M
2025-06-23 132.42 133.10 131.66 132.34 0.0M
2025-06-20 133.02 133.80 132.58 132.58 0.0M
2025-06-19 133.28 133.36 132.02 132.06 0.0M
2025-06-18 134.82 135.08 134.02 134.18 0.0M
2025-06-17 134.46 135.00 134.26 134.30 0.0M
2025-06-16 134.34 136.18 134.34 135.46 0.0M
2025-06-13 134.26 135.00 134.26 134.36 0.0M
2025-06-12 135.88 136.54 135.28 136.16 0.0M
2025-06-11 137.60 137.84 136.46 136.64 0.0M
2025-06-10 137.34 137.34 136.84 137.20 0.0M
2025-06-09 137.50 137.70 137.04 137.24 0.0M
2025-06-06 137.24 137.68 137.20 137.34 0.0M
2025-06-05 137.84 138.30 137.10 137.18 0.0M
2025-06-04 137.20 138.06 137.20 137.54 0.0M
2025-06-03 136.34 136.72 135.72 136.72 0.0M
2025-06-02 135.54 136.24 135.54 136.24 0.0M
2025-05-30 137.14 137.52 136.06 136.08 0.0M
2025-05-29 138.26 138.36 136.52 137.02 0.0M
2025-05-28 137.30 138.10 137.14 137.36 0.0M
2025-05-27 137.76 138.18 137.72 137.74 0.0M
2025-05-26 137.20 137.64 137.18 137.34 0.0M
2025-05-23 138.08 138.08 134.20 135.80 0.0M
2025-05-22 137.88 137.96 137.00 137.96 0.0M
2025-05-21 138.66 138.74 137.86 137.86 0.0M
2025-05-20 138.08 139.12 137.94 139.02 0.0M
2025-05-19 137.22 138.10 136.72 138.10 0.0M
2025-05-16 136.90 137.52 136.66 137.28 0.0M
2025-05-15 135.40 136.90 135.40 136.90 0.0M
2025-05-14 136.50 136.60 135.80 135.80 0.0M
2025-05-13 137.06 137.20 136.82 137.00 0.0M
2025-05-12 136.54 136.94 135.40 136.86 0.0M
2025-05-09 134.08 134.92 134.08 134.56 0.0M
2025-05-08 133.24 134.44 133.12 134.28 0.0M
2025-05-07 133.06 133.16 132.44 132.72 0.0M
2025-05-06 133.90 134.00 133.14 133.28 0.0M
2025-05-05 134.42 134.48 134.20 134.26 0.0M
2025-05-02 132.00 134.46 132.00 134.46 0.0M
2025-04-30 130.96 131.30 130.18 131.18 0.0M
2025-04-29 130.38 130.42 129.82 130.08 0.0M
2025-04-28 129.46 130.94 129.46 129.72 0.0M
2025-04-25 129.20 129.96 129.20 129.82 0.0M
2025-04-24 127.42 129.06 127.26 129.06 0.0M
2025-04-23 127.24 128.58 127.14 127.78 0.0M
2025-04-22 123.80 125.66 123.56 124.96 0.0M
2025-04-17 124.28 125.12 123.94 125.10 0.0M
2025-04-16 123.66 124.92 122.76 124.36 0.0M
2025-04-15 122.82 125.22 122.82 124.90 0.0M
2025-04-14 123.78 124.50 122.28 122.56 0.0M
2025-04-11 122.84 122.84 119.64 122.44 0.0M
2025-04-10 124.88 125.08 119.80 120.40 0.0M
2025-04-09 115.92 124.38 115.92 124.20 0.0M
2025-04-08 118.92 122.04 118.32 118.32 0.0M
2025-04-07 119.76 119.76 115.52 118.36 0.0M
2025-04-04 128.12 128.12 122.76 122.76 0.0M
2025-04-03 129.80 130.52 128.70 129.10 0.0M
2025-04-02 132.30 132.60 131.50 132.34 0.0M
2025-04-01 132.36 132.96 131.90 132.44 0.0M
2025-03-31 132.10 132.38 130.92 131.22 0.0M
2025-03-28 133.96 134.46 133.38 133.52 0.0M
2025-03-27 134.06 135.14 134.06 134.52 0.0M
2025-03-26 136.90 136.90 134.56 134.56 0.0M
2025-03-25 135.92 137.20 135.92 136.74 0.0M
2025-03-24 136.42 137.12 135.38 135.38 0.0M
2025-03-21 136.46 136.46 135.74 135.80 0.0M
2025-03-20 138.16 138.24 136.54 136.54 0.0M
2025-03-19 137.38 138.66 137.38 138.40 0.0M
2025-03-18 137.64 137.98 137.38 137.58 0.0M
2025-03-17 136.30 137.46 136.06 137.46 0.0M
2025-03-14 134.42 136.36 134.30 136.24 0.0M
2025-03-13 134.88 135.90 133.82 134.14 0.0M
2025-03-12 135.36 136.48 134.86 135.34 0.0M
2025-03-11 136.72 137.00 133.92 135.32 0.0M
2025-03-10 137.96 138.10 135.22 135.38 0.0M
2025-03-07 138.50 138.56 136.84 138.56 0.0M
2025-03-06 140.14 140.14 137.70 138.22 0.0M
2025-03-05 138.10 139.30 138.10 138.90 0.0M
2025-03-04 137.48 137.48 135.54 137.24 0.0M
2025-03-03 136.26 139.16 136.26 137.74 0.0M
2025-02-28 134.76 136.58 134.76 135.60 0.0M
2025-02-27 136.34 136.94 135.56 135.56 0.0M
2025-02-26 136.08 137.72 136.08 136.24 0.0M
2025-02-25 135.80 136.08 135.42 135.60 0.0M
2025-02-24 136.26 136.86 135.64 135.72 0.0M
2025-02-21 136.58 137.20 136.28 136.28 0.0M
2025-02-20 136.22 137.10 136.18 136.20 0.0M
2025-02-19 137.56 137.56 135.72 135.72 0.0M
2025-02-18 137.34 137.98 137.08 137.66 0.0M
2025-02-17 137.20 137.56 137.20 137.32 0.0M
2025-02-14 137.16 137.68 137.06 137.06 0.0M
2025-02-13 136.22 137.14 136.02 136.52 0.0M
2025-02-12 135.04 135.98 134.26 135.92 0.0M
2025-02-11 134.82 135.06 134.58 134.90 0.0M
2025-02-10 134.06 134.66 134.06 134.58 0.0M
2025-02-07 134.70 134.74 133.90 133.96 0.0M
2025-02-06 132.86 134.86 132.86 134.32 0.0M
2025-02-05 132.72 132.72 132.16 132.48 0.0M
2025-02-04 132.24 133.22 132.04 132.80 0.0M
2025-02-03 131.90 132.78 131.76 132.24 0.0M
2025-01-31 134.18 134.76 133.80 133.80 0.0M
2025-01-30 133.52 134.54 133.44 134.54 0.0M
2025-01-29 132.78 133.08 132.66 132.84 0.0M
2025-01-28 133.42 134.40 132.60 133.06 0.0M
2025-01-27 132.92 134.14 132.72 133.82 0.0M
2025-01-24 134.42 135.14 134.00 134.00 0.0M
2025-01-23 132.92 133.82 132.72 133.78 0.0M
2025-01-22 131.80 132.80 131.80 132.28 0.0M
2025-01-21 130.78 131.44 130.74 131.32 0.0M
2025-01-20 130.32 131.04 130.28 130.28 0.0M
2025-01-17 128.98 130.48 128.98 130.14 0.0M
2025-01-16 127.98 129.02 127.98 128.94 0.0M
2025-01-15 125.46 127.02 125.46 126.38 0.0M
2025-01-14 126.48 126.60 125.26 125.56 0.0M
2025-01-13 124.86 125.54 124.42 125.54 0.0M
2025-01-10 126.82 127.10 125.66 126.24 0.0M
2025-01-09 125.72 127.02 125.72 126.72 0.0M
2025-01-08 126.34 126.80 125.40 125.94 0.0M
2025-01-07 125.58 127.06 125.58 126.72 0.0M
2025-01-06 124.36 126.16 123.90 125.82 0.0M
2025-01-03 124.80 124.80 123.14 123.30 0.0M
2025-01-02 124.80 125.20 123.74 124.34 0.0M