Amundi STOXX Europe 600 Basic Resource UCITS ETF A

BRES
🏛️ 독일 →
90.81
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 90.52 90.89 90.15 90.81 0.0M
2025-09-25 90.46 91.61 90.32 90.60 0.0M
2025-09-24 87.85 89.95 87.76 89.92 0.0M
2025-09-23 88.05 88.93 88.03 88.21 0.0M
2025-09-22 87.38 88.07 87.38 87.85 0.0M
2025-09-19 86.94 86.94 86.39 86.93 0.0M
2025-09-18 86.39 87.16 86.12 86.12 0.0M
2025-09-17 87.07 87.38 86.58 86.58 0.0M
2025-09-16 88.09 89.00 87.68 87.73 0.0M
2025-09-15 87.19 87.48 86.85 87.29 0.0M
2025-09-12 87.42 87.96 86.69 86.69 0.0M
2025-09-11 85.98 86.51 85.90 86.51 0.0M
2025-09-10 86.73 86.79 86.00 86.00 0.0M
2025-09-09 84.66 87.42 84.66 86.30 0.0M
2025-09-08 85.38 85.41 84.66 84.98 0.0M
2025-09-05 84.18 85.79 84.18 84.82 0.0M
2025-09-04 85.02 85.45 84.02 84.03 0.0M
2025-09-03 83.58 85.02 83.58 84.57 0.0M
2025-09-02 84.05 84.21 83.14 83.24 0.0M
2025-09-01 84.63 84.85 84.25 84.27 0.0M
2025-08-29 84.88 85.28 84.51 84.58 0.0M
2025-08-28 85.11 85.34 84.97 84.97 0.0M
2025-08-27 85.17 85.17 84.03 84.09 0.0M
2025-08-26 84.46 85.11 84.46 84.57 0.0M
2025-08-25 84.87 85.13 84.74 84.86 0.0M
2025-08-22 83.56 84.79 83.56 84.79 0.0M
2025-08-21 83.03 83.34 82.80 83.34 0.0M
2025-08-20 82.82 83.28 82.68 83.09 0.0M
2025-08-19 82.92 83.98 82.92 82.94 0.0M
2025-08-18 82.92 82.92 82.14 82.17 0.0M
2025-08-15 84.41 84.41 83.32 83.32 0.0M
2025-08-14 83.04 83.50 82.79 83.05 0.0M
2025-08-13 83.32 83.69 83.26 83.62 0.0M
2025-08-12 83.33 83.36 82.88 83.27 0.0M
2025-08-11 83.06 83.06 82.37 82.37 0.0M
2025-08-08 81.03 82.79 81.03 82.79 0.0M
2025-08-07 80.04 81.41 80.04 80.99 0.0M
2025-08-06 79.59 80.26 79.59 79.83 0.0M
2025-08-05 79.76 80.17 79.62 79.83 0.0M
2025-08-04 79.27 79.45 79.04 79.26 0.0M
2025-08-01 80.12 80.12 78.83 78.83 0.0M
2025-07-31 80.61 80.78 79.60 80.61 0.0M
2025-07-30 82.28 83.18 81.66 81.68 0.0M
2025-07-29 83.61 83.61 82.69 82.81 0.0M
2025-07-28 84.71 84.71 82.99 83.38 0.0M
2025-07-25 84.01 84.20 83.51 84.18 0.0M
2025-07-24 85.25 85.27 84.20 84.20 0.0M
2025-07-23 84.68 85.46 84.39 85.00 0.0M
2025-07-22 83.01 84.42 83.01 84.42 0.0M
2025-07-21 81.15 83.44 81.15 83.19 0.0M
2025-07-18 81.10 81.67 80.70 80.77 0.0M
2025-07-17 81.12 81.12 80.46 80.77 0.0M
2025-07-16 80.66 81.10 80.45 80.72 0.0M
2025-07-15 81.64 81.96 80.80 80.80 0.0M
2025-07-14 82.09 82.70 81.33 81.70 0.0M
2025-07-11 82.71 82.71 81.68 82.33 0.0M
2025-07-10 80.48 83.24 80.48 82.86 0.0M
2025-07-09 80.48 80.48 79.71 80.46 0.0M
2025-07-08 79.73 80.77 79.73 80.77 0.0M
2025-07-07 79.19 79.78 79.11 79.39 0.0M
2025-07-04 80.54 80.54 79.62 79.62 0.0M
2025-07-03 81.43 81.79 80.70 80.71 0.0M
2025-07-02 80.02 81.45 79.87 81.45 0.0M
2025-07-01 78.79 78.92 78.09 78.73 0.0M
2025-06-30 79.67 79.67 78.28 78.34 0.0M
2025-06-27 79.79 79.88 78.74 79.24 0.0M
2025-06-26 76.42 79.21 76.42 79.14 0.0M
2025-06-25 77.79 77.82 76.16 76.16 0.0M
2025-06-24 77.87 78.05 77.22 77.31 0.0M
2025-06-23 76.25 76.89 76.22 76.69 0.0M
2025-06-20 77.39 77.59 76.86 76.86 0.0M
2025-06-19 77.34 77.63 76.71 76.71 0.0M
2025-06-18 77.92 77.98 77.62 77.92 0.0M
2025-06-17 78.25 78.87 78.08 78.08 0.0M
2025-06-16 78.52 79.43 78.52 79.06 0.0M
2025-06-13 78.10 78.44 77.74 78.44 0.0M
2025-06-12 78.94 79.15 78.25 79.15 0.0M
2025-06-11 81.48 81.55 80.07 80.18 0.0M
2025-06-10 80.57 81.05 80.45 81.05 0.0M
2025-06-09 80.83 80.90 80.33 80.87 0.0M
2025-06-06 81.33 81.36 80.56 80.62 0.0M
2025-06-05 81.05 81.99 80.78 81.99 0.0M
2025-06-04 80.69 81.15 80.67 80.67 0.0M
2025-06-03 79.10 80.06 78.74 80.06 0.0M
2025-06-02 81.46 81.97 80.28 80.55 0.0M
2025-05-30 80.92 81.04 80.08 80.22 0.0M
2025-05-29 81.58 81.58 80.50 80.82 0.0M
2025-05-28 81.33 81.33 80.59 80.83 0.0M
2025-05-27 81.32 81.58 81.22 81.52 0.0M
2025-05-26 81.74 81.97 81.62 81.69 0.0M
2025-05-23 81.37 81.55 79.63 80.97 0.0M
2025-05-22 80.96 81.36 80.28 80.89 0.0M
2025-05-21 80.99 81.34 80.60 80.78 0.0M
2025-05-20 80.50 81.60 80.34 81.57 0.0M
2025-05-19 80.46 80.81 79.63 80.81 0.0M
2025-05-16 82.04 82.04 80.79 80.96 0.0M
2025-05-15 81.02 82.04 81.00 81.97 0.0M
2025-05-14 82.53 82.86 82.05 82.24 0.0M
2025-05-13 82.40 83.15 82.40 82.91 0.0M
2025-05-12 82.07 82.63 81.28 81.91 0.0M
2025-05-09 77.30 78.21 77.30 77.91 0.0M
2025-05-08 76.76 77.77 76.73 77.62 0.0M
2025-05-07 76.91 77.88 76.85 77.18 0.0M
2025-05-06 77.31 77.32 75.80 76.73 0.0M
2025-05-05 77.28 77.54 77.14 77.20 0.0M
2025-05-02 77.73 77.88 77.20 77.83 0.0M
2025-04-30 76.88 76.88 74.27 75.74 0.0M
2025-04-29 78.48 78.90 77.80 77.95 0.0M
2025-04-25 78.39 78.39 77.35 77.95 0.0M
2025-04-24 77.03 78.24 76.55 78.24 0.0M
2025-04-23 77.22 77.99 77.13 77.13 0.0M
2025-04-22 73.93 75.32 73.93 74.82 0.0M
2025-04-17 73.42 74.21 73.34 74.21 0.0M
2025-04-16 72.49 73.65 72.40 73.24 0.0M
2025-04-15 72.74 74.37 72.74 73.88 0.0M
2025-04-14 73.07 73.78 72.55 72.70 0.0M
2025-04-11 71.36 72.30 69.70 72.30 0.0M
2025-04-10 74.25 74.51 69.02 69.74 0.0M
2025-04-09 68.90 73.43 67.17 73.38 0.0M
2025-04-08 70.72 71.76 70.17 70.47 0.0M
2025-04-07 67.33 71.17 67.00 71.07 0.0M
2025-04-04 76.60 76.60 71.11 71.22 0.0M
2025-04-03 79.53 79.82 77.26 77.37 0.0M
2025-04-02 81.65 81.65 81.22 81.49 0.0M
2025-04-01 81.67 82.20 81.41 81.97 0.0M
2025-03-31 81.60 81.60 80.57 80.98 0.0M
2025-03-28 85.40 85.66 83.62 83.62 0.0M
2025-03-27 86.25 86.47 85.19 85.37 0.0M
2025-03-26 88.08 88.08 86.96 87.01 0.0M
2025-03-25 86.78 88.14 86.54 87.94 0.0M
2025-03-24 86.63 87.60 86.52 86.52 0.0M
2025-03-21 88.07 88.07 85.84 86.01 0.0M
2025-03-20 89.49 89.49 87.74 87.74 0.0M
2025-03-19 88.58 88.86 88.23 88.66 0.0M
2025-03-18 89.75 89.84 88.60 88.90 0.0M
2025-03-17 88.35 88.89 88.35 88.78 0.0M
2025-03-14 86.15 88.03 86.15 87.99 0.0M
2025-03-13 85.34 86.28 85.34 85.81 0.0M
2025-03-12 86.24 86.54 85.38 85.68 0.0M
2025-03-11 87.90 88.04 85.77 86.51 0.0M
2025-03-10 89.75 89.78 86.57 86.57 0.0M
2025-03-07 90.17 90.17 88.21 89.32 0.0M
2025-03-06 88.55 90.73 88.55 89.91 0.0M
2025-03-05 86.83 88.97 86.83 88.28 0.0M
2025-03-04 87.75 87.75 85.85 86.31 0.0M
2025-03-03 87.24 89.30 87.24 88.08 0.0M
2025-02-28 86.49 87.05 85.85 86.42 0.0M
2025-02-27 87.93 88.55 87.09 87.09 0.0M
2025-02-26 87.80 88.96 87.80 88.10 0.0M
2025-02-25 87.82 88.64 87.34 87.50 0.0M
2025-02-24 88.93 89.62 88.51 88.82 0.0M
2025-02-21 90.81 91.04 89.53 89.53 0.0M
2025-02-20 88.94 90.96 88.94 89.80 0.0M
2025-02-19 91.38 91.40 88.81 88.81 0.0M
2025-02-18 91.77 91.99 91.58 91.70 0.0M
2025-02-17 91.38 92.01 91.28 91.66 0.0M
2025-02-14 90.99 92.22 90.62 90.62 0.0M
2025-02-13 89.68 90.26 89.46 90.26 0.0M
2025-02-12 88.59 89.23 88.20 89.13 0.0M
2025-02-11 89.10 89.10 88.07 88.27 0.0M
2025-02-10 89.44 90.32 89.44 90.14 0.0M
2025-02-07 90.21 90.27 89.52 89.68 0.0M
2025-02-06 86.86 90.04 86.86 89.56 0.0M
2025-02-05 87.02 87.04 85.98 86.49 0.0M
2025-02-04 86.00 86.57 85.52 86.38 0.0M
2025-02-03 84.71 85.89 84.71 85.48 0.0M
2025-01-31 86.96 87.22 86.36 86.36 0.0M
2025-01-30 85.43 87.09 85.43 87.09 0.0M
2025-01-29 85.14 85.64 85.14 85.55 0.0M
2025-01-28 85.83 86.21 85.07 85.24 0.0M
2025-01-27 85.88 86.59 85.88 86.06 0.0M
2025-01-24 88.54 89.20 88.10 88.11 0.0M
2025-01-23 86.60 86.99 86.39 86.94 0.0M
2025-01-22 87.98 88.10 87.03 87.03 0.0M
2025-01-21 88.26 88.38 87.71 87.72 0.0M
2025-01-20 87.64 89.20 87.53 88.56 0.0M
2025-01-17 86.16 87.94 86.16 87.53 0.0M
2025-01-16 86.55 87.01 85.89 85.95 0.0M
2025-01-15 85.44 86.11 85.26 85.93 0.0M
2025-01-14 85.94 85.94 84.74 85.11 0.0M
2025-01-13 84.58 85.33 84.38 85.33 0.0M
2025-01-10 85.10 85.62 84.31 84.64 0.0M
2025-01-09 83.98 85.68 83.98 84.87 0.0M
2025-01-08 83.89 84.08 82.89 83.59 0.0M
2025-01-07 84.08 84.86 83.89 84.02 0.0M
2025-01-06 83.45 85.39 83.20 84.38 0.0M
2025-01-03 84.02 84.21 83.60 83.64 0.0M
2025-01-02 84.10 84.63 83.93 84.15 0.0M