Amundi STOXX Europe 600 Basic Resource UCITS ETF A

BRES
🏛️ 독일 →
94.13
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 94.13 94.13 94.13 94.13 0.0M
2025-10-02 94.15 94.15 94.15 94.15 0.0M
2025-10-01 92.29 92.29 92.29 92.29 0.0M
2025-09-30 92.20 92.20 92.20 92.20 0.0M
2025-09-29 91.50 91.50 91.50 91.50 0.0M
2025-09-26 90.56 90.56 90.56 90.56 0.0M
2025-09-25 90.43 90.43 90.43 90.43 0.0M
2025-09-24 87.93 87.93 87.93 87.93 0.0M
2025-09-23 88.11 88.11 88.11 88.11 0.0M
2025-09-22 87.48 87.48 87.48 87.48 0.0M
2025-09-19 86.88 86.88 86.88 86.88 0.0M
2025-09-18 86.43 87.11 86.43 87.11 0.0M
2025-09-17 86.98 86.98 86.98 86.98 0.0M
2025-09-16 88.25 88.25 88.25 88.25 0.0M
2025-09-15 87.19 87.19 87.19 87.19 0.0M
2025-09-12 87.64 87.64 87.64 87.64 0.0M
2025-09-11 86.15 86.15 86.15 86.15 0.0M
2025-09-10 86.70 86.70 86.70 86.70 0.0M
2025-09-09 86.91 86.91 86.91 86.91 0.0M
2025-09-08 85.09 85.09 85.09 85.09 0.0M
2025-09-05 84.68 84.68 84.68 84.68 0.0M
2025-09-04 85.17 85.17 85.17 85.17 0.0M
2025-09-03 83.41 83.41 83.41 83.41 0.0M
2025-09-02 84.15 84.15 84.15 84.15 0.0M
2025-09-01 84.42 84.42 84.42 84.42 0.0M
2025-08-29 84.72 84.72 84.72 84.72 0.0M
2025-08-28 85.07 85.07 85.07 85.07 0.0M
2025-08-27 85.10 85.10 85.10 85.10 0.0M
2025-08-26 84.50 84.50 84.50 84.50 0.0M
2025-08-25 84.89 84.89 84.89 84.89 0.0M
2025-08-22 83.65 83.65 83.65 83.65 0.0M
2025-08-21 83.11 83.11 83.11 83.11 0.0M
2025-08-20 82.88 82.88 82.88 82.88 0.0M
2025-08-19 82.84 82.84 82.84 82.84 0.0M
2025-08-18 83.11 83.11 83.11 83.11 0.0M
2025-08-15 84.22 84.22 84.22 84.22 0.0M
2025-08-14 83.30 83.30 83.30 83.30 0.0M
2025-08-13 83.36 83.36 83.36 83.36 0.0M
2025-08-12 83.27 83.27 83.27 83.27 0.0M
2025-08-11 83.14 83.14 83.14 83.14 0.0M
2025-08-08 81.90 81.90 81.90 81.90 0.0M
2025-08-07 80.23 80.23 80.23 80.23 0.0M
2025-08-06 79.56 79.56 79.56 79.56 0.0M
2025-08-05 79.86 79.86 79.86 79.86 0.0M
2025-08-04 79.49 79.49 79.49 79.49 0.0M
2025-08-01 79.80 79.80 79.80 79.80 0.0M
2025-07-31 80.23 80.23 80.23 80.23 0.0M
2025-07-30 82.21 82.21 82.21 82.21 0.0M
2025-07-29 83.43 83.43 83.43 83.43 0.0M
2025-07-28 83.93 83.93 83.93 83.93 0.0M
2025-07-25 83.49 83.49 83.49 83.49 0.0M
2025-07-24 85.14 85.14 85.14 85.14 0.0M
2025-07-23 84.34 84.34 84.34 84.34 0.0M
2025-07-22 83.67 83.67 83.67 83.67 0.0M
2025-07-21 82.80 82.80 82.80 82.80 0.0M
2025-07-18 81.14 81.14 81.14 81.14 0.0M
2025-07-17 80.77 80.77 80.77 80.77 0.0M
2025-07-16 81.02 81.02 80.92 80.92 0.0M
2025-07-15 81.88 81.88 81.88 81.88 0.0M
2025-07-14 82.68 82.68 82.68 82.68 0.0M
2025-07-11 82.06 82.06 82.06 82.06 0.0M
2025-07-10 82.20 82.20 82.20 82.20 0.0M
2025-07-09 80.00 80.00 80.00 80.00 0.0M
2025-07-08 79.88 79.88 79.88 79.88 0.0M
2025-07-07 79.17 79.17 79.17 79.17 0.0M
2025-07-04 79.79 79.79 79.79 79.79 0.0M
2025-07-03 81.66 81.66 81.66 81.66 0.0M
2025-07-02 80.08 80.08 80.08 80.08 0.0M
2025-07-01 78.50 78.50 78.50 78.50 0.0M
2025-06-30 78.86 78.86 78.86 78.86 0.0M
2025-06-27 79.92 79.92 79.92 79.92 0.0M
2025-06-26 76.92 76.92 76.92 76.92 0.0M
2025-06-25 77.67 77.67 77.67 77.67 0.0M
2025-06-24 77.92 77.92 77.92 77.92 0.0M
2025-06-23 76.14 76.14 76.14 76.14 0.0M
2025-06-20 77.20 77.20 77.20 77.20 0.0M
2025-06-19 77.37 77.37 77.37 77.37 0.0M
2025-06-18 78.02 78.02 78.02 78.02 0.0M
2025-06-17 78.64 78.64 78.64 78.64 0.0M
2025-06-16 79.32 79.32 79.32 79.32 0.0M
2025-06-13 78.21 78.21 78.21 78.21 0.0M
2025-06-12 79.09 79.09 79.09 79.09 0.0M
2025-06-11 81.34 81.34 81.34 81.34 0.0M
2025-06-10 80.60 80.60 80.60 80.60 0.0M
2025-06-09 80.90 80.90 80.90 80.90 0.0M
2025-06-06 81.55 81.55 81.55 81.55 0.0M
2025-06-05 80.86 80.86 80.86 80.86 0.0M
2025-06-04 79.99 79.99 79.99 79.99 0.0M
2025-06-03 78.95 78.95 78.95 78.95 0.0M
2025-06-02 79.69 79.69 79.69 79.69 0.0M
2025-05-30 80.09 80.09 80.09 80.09 0.0M
2025-05-29 81.40 81.40 81.40 81.40 0.0M
2025-05-28 81.08 81.08 81.08 81.08 0.0M
2025-05-27 81.26 81.26 81.26 81.26 0.0M
2025-05-26 81.79 81.79 81.79 81.79 0.0M
2025-05-23 80.97 80.97 80.97 80.97 0.0M
2025-05-22 81.37 81.37 81.37 81.37 0.0M
2025-05-21 81.07 81.07 81.07 81.07 0.0M
2025-05-20 80.03 80.03 80.03 80.03 0.0M
2025-05-19 80.74 80.74 80.74 80.74 0.0M
2025-05-16 82.01 82.01 82.01 82.01 0.0M
2025-05-15 81.06 81.06 81.06 81.06 0.0M
2025-05-14 82.53 82.53 82.53 82.53 0.0M
2025-05-13 82.87 82.87 82.87 82.87 0.0M
2025-05-12 82.48 82.48 82.48 82.48 0.0M
2025-05-09 77.56 77.56 77.56 77.56 0.0M
2025-05-08 76.57 76.57 76.57 76.57 0.0M
2025-05-07 77.96 77.96 77.96 77.96 0.0M
2025-05-06 76.47 76.47 76.47 76.47 0.0M
2025-05-05 77.19 77.19 77.19 77.19 0.0M
2025-05-02 77.84 77.84 77.84 77.84 0.0M
2025-04-30 77.01 77.01 77.01 77.01 0.0M
2025-04-29 78.57 78.57 78.57 78.57 0.0M
2025-04-28 78.22 78.22 78.22 78.22 0.0M
2025-04-25 77.94 77.94 77.94 77.94 0.0M
2025-04-24 76.39 76.39 76.39 76.39 0.0M
2025-04-23 77.08 77.08 77.08 77.08 0.0M
2025-04-22 74.04 74.04 74.04 74.04 0.0M
2025-04-17 74.05 74.05 74.05 74.05 0.0M
2025-04-16 72.56 72.56 72.56 72.56 0.0M
2025-04-15 74.21 74.21 74.21 74.21 0.0M
2025-04-14 72.98 72.98 72.98 72.98 0.0M
2025-04-11 71.31 71.31 71.31 71.31 0.0M
2025-04-10 74.07 74.07 74.07 74.07 0.0M
2025-04-09 69.27 69.27 69.27 69.27 0.0M
2025-04-08 70.47 70.47 70.47 70.47 0.0M
2025-04-07 68.38 68.38 68.38 68.38 0.0M
2025-04-04 74.86 74.86 74.86 74.86 0.0M
2025-04-03 79.57 79.57 79.57 79.57 0.0M
2025-04-02 81.55 81.55 81.55 81.55 0.0M
2025-04-01 81.82 81.82 81.82 81.82 0.0M
2025-03-31 81.50 81.50 81.50 81.50 0.0M
2025-03-28 85.67 85.67 85.67 85.67 0.0M
2025-03-27 86.24 86.24 86.24 86.24 0.0M
2025-03-26 87.31 87.31 87.31 87.31 0.0M
2025-03-25 86.76 86.76 86.76 86.76 0.0M
2025-03-24 87.84 87.84 87.84 87.84 0.0M
2025-03-20 89.22 89.22 89.22 89.22 0.0M
2025-03-19 88.43 88.43 88.43 88.43 0.0M
2025-03-18 89.34 89.34 89.34 89.34 0.0M
2025-03-17 88.36 88.36 88.36 88.36 0.0M
2025-03-14 87.54 87.54 87.54 87.54 0.0M
2025-03-13 85.41 85.41 85.41 85.41 0.0M
2025-03-12 86.51 86.51 86.51 86.51 0.0M
2025-03-11 88.04 88.04 86.61 86.61 0.0M
2025-03-10 88.77 88.77 88.77 88.77 0.0M
2025-03-07 89.85 89.85 89.85 89.85 0.0M
2025-03-06 90.50 90.50 90.50 90.50 0.0M
2025-03-05 88.19 88.19 88.19 88.19 0.0M
2025-03-04 86.86 86.86 86.86 86.86 0.0M
2025-03-03 87.15 87.15 87.15 87.15 0.0M
2025-02-28 85.78 85.78 85.78 85.78 0.0M
2025-02-27 88.07 88.07 88.07 88.07 0.0M
2025-02-26 88.57 88.57 88.57 88.57 0.0M
2025-02-25 87.63 87.63 87.63 87.63 0.0M
2025-02-24 88.88 88.88 88.88 88.88 0.0M
2025-02-21 90.79 90.79 90.79 90.79 0.0M
2025-02-20 90.43 90.43 90.43 90.43 0.0M
2025-02-19 91.07 91.07 91.07 91.07 0.0M
2025-02-18 92.06 92.06 92.06 92.06 0.0M
2025-02-17 91.46 91.46 91.46 91.46 0.0M
2025-02-14 90.97 90.97 90.97 90.97 0.0M
2025-02-13 89.62 89.62 89.62 89.62 0.0M
2025-02-12 89.03 89.03 89.03 89.03 0.0M
2025-02-11 88.46 88.46 88.46 88.46 0.0M
2025-02-10 89.52 89.52 89.52 89.52 0.0M
2025-02-07 90.16 90.16 90.16 90.16 0.0M
2025-02-06 88.69 88.69 88.69 88.69 0.0M
2025-02-05 87.05 87.05 87.05 87.05 0.0M
2025-02-04 85.48 85.48 85.48 85.48 0.0M
2025-02-03 84.79 84.79 84.79 84.79 0.0M
2025-01-31 86.43 86.43 86.43 86.43 0.0M
2025-01-30 85.42 85.42 85.42 85.42 0.0M
2025-01-29 85.20 85.20 85.20 85.20 0.0M
2025-01-28 85.81 85.81 85.81 85.81 0.0M
2025-01-27 85.90 85.90 85.90 85.90 0.0M
2025-01-24 88.82 88.82 88.82 88.82 0.0M
2025-01-23 86.75 86.75 86.75 86.75 0.0M
2025-01-22 87.73 87.73 87.73 87.73 0.0M
2025-01-21 88.37 88.37 88.37 88.37 0.0M
2025-01-20 87.85 87.85 87.85 87.85 0.0M
2025-01-17 87.30 87.30 87.30 87.30 0.0M
2025-01-16 86.51 86.51 86.51 86.51 0.0M
2025-01-15 85.30 85.30 85.30 85.30 0.0M
2025-01-14 86.33 86.33 86.33 86.33 0.0M
2025-01-13 84.68 84.68 84.68 84.68 0.0M
2025-01-10 85.36 85.36 85.36 85.36 0.0M
2025-01-09 84.18 84.18 84.18 84.18 0.0M
2025-01-08 83.84 83.84 83.84 83.84 0.0M
2025-01-07 84.16 84.16 84.16 84.16 0.0M
2025-01-06 83.34 83.34 83.34 83.34 0.0M
2025-01-03 83.77 83.77 83.77 83.77 0.0M
2025-01-02 84.05 84.05 84.05 84.05 0.0M