Amundi EURO STOXX 50 II UCITS ETF Acc

MSE
🏛️ 독일 →
61.03
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 60.68 61.03 60.64 61.03 0.0M
2025-09-25 60.44 60.54 60.10 60.38 0.0M
2025-09-24 60.64 60.75 60.44 60.60 0.0M
2025-09-23 60.43 60.89 60.43 60.73 0.1M
2025-09-22 60.55 60.55 60.16 60.34 0.0M
2025-09-19 60.56 60.85 60.50 60.55 0.1M
2025-09-18 59.95 60.56 59.95 60.55 0.1M
2025-09-17 59.77 59.79 59.46 59.55 0.0M
2025-09-16 60.29 60.35 59.55 59.57 0.0M
2025-09-15 60.09 60.39 60.05 60.32 0.2M
2025-09-12 59.82 59.82 59.48 59.78 0.1M
2025-09-11 59.57 59.85 59.43 59.75 0.1M
2025-09-10 59.84 59.84 59.41 59.45 0.0M
2025-09-09 59.57 59.75 59.33 59.54 0.0M
2025-09-08 59.32 59.55 59.24 59.48 0.1M
2025-09-05 59.53 59.54 58.85 59.03 0.0M
2025-09-04 59.10 59.34 58.98 59.31 0.0M
2025-09-03 59.18 59.26 58.94 59.08 0.1M
2025-09-02 59.61 59.61 58.71 58.71 0.1M
2025-09-01 59.62 59.69 59.50 59.62 0.0M
2025-08-29 59.81 59.83 59.38 59.38 0.0M
2025-08-28 60.16 60.25 59.80 59.92 0.0M
2025-08-27 59.90 59.94 59.57 59.89 0.0M
2025-08-26 59.95 60.02 59.72 59.79 0.0M
2025-08-25 60.71 60.77 60.41 60.41 0.0M
2025-08-22 60.58 61.07 60.54 60.94 0.0M
2025-08-21 60.66 60.67 60.39 60.63 0.2M
2025-08-20 60.53 60.90 60.51 60.72 0.1M
2025-08-19 60.48 60.87 60.48 60.83 0.0M
2025-08-18 60.34 60.35 60.07 60.30 0.0M
2025-08-15 60.63 60.73 60.44 60.53 0.2M
2025-08-14 59.83 60.33 59.83 60.33 0.0M
2025-08-13 59.51 59.80 59.51 59.80 0.0M
2025-08-12 59.36 59.36 58.99 59.24 0.0M
2025-08-11 59.55 59.55 59.13 59.18 0.0M
2025-08-08 59.24 59.53 59.16 59.34 0.0M
2025-08-07 58.60 59.38 58.56 59.21 0.1M
2025-08-06 58.47 58.56 58.34 58.43 0.0M
2025-08-05 58.42 58.43 58.12 58.26 0.1M
2025-08-04 57.57 58.18 57.57 58.18 0.1M
2025-08-01 58.36 58.40 57.17 57.37 0.1M
2025-07-31 59.98 60.05 59.06 59.06 0.0M
2025-07-30 59.59 59.95 59.52 59.82 0.1M
2025-07-29 59.43 59.95 59.43 59.68 0.0M
2025-07-28 60.06 60.10 59.13 59.20 0.0M
2025-07-25 59.05 59.46 59.01 59.39 0.0M
2025-07-24 59.70 59.85 59.28 59.38 0.0M
2025-07-23 59.25 59.51 59.11 59.26 0.0M
2025-07-22 59.08 59.08 58.56 58.66 0.0M
2025-07-21 59.41 59.41 59.09 59.23 0.0M
2025-07-18 59.81 59.88 59.38 59.38 0.0M
2025-07-17 59.29 59.62 59.19 59.62 0.0M
2025-07-16 58.97 59.27 58.69 58.69 0.0M
2025-07-15 59.75 59.77 59.32 59.32 0.0M
2025-07-14 59.20 59.52 59.17 59.52 0.0M
2025-07-11 60.03 60.04 59.54 59.68 0.0M
2025-07-10 60.55 60.56 60.28 60.28 0.0M
2025-07-09 59.72 60.39 59.72 60.39 0.0M
2025-07-08 59.25 59.56 59.10 59.56 0.1M
2025-07-07 58.73 59.20 58.65 59.20 0.1M
2025-07-04 58.93 58.93 58.54 58.62 0.0M
2025-07-03 59.10 59.19 58.76 59.19 0.0M
2025-07-02 58.89 58.93 58.62 58.93 0.1M
2025-07-01 58.87 58.87 58.45 58.51 0.1M
2025-06-30 59.13 59.14 58.73 58.79 0.1M
2025-06-27 58.57 59.02 58.54 59.02 0.1M
2025-06-26 58.37 58.37 58.03 58.10 0.1M
2025-06-25 58.84 58.89 58.18 58.18 0.0M
2025-06-24 58.96 58.96 58.56 58.71 0.0M
2025-06-23 57.71 58.06 57.60 57.85 0.0M
2025-06-20 57.94 58.30 57.93 58.04 0.0M
2025-06-19 58.01 58.01 57.57 57.57 0.0M
2025-06-18 58.60 58.66 58.16 58.33 0.1M
2025-06-17 58.59 58.67 58.30 58.54 0.1M
2025-06-16 58.78 59.16 58.66 59.11 0.1M
2025-06-13 58.49 58.69 58.38 58.57 0.0M
2025-06-12 59.37 59.56 59.04 59.33 0.1M
2025-06-11 60.02 60.09 59.74 59.74 0.0M
2025-06-10 60.01 60.04 59.78 59.96 0.1M
2025-06-09 60.06 60.06 59.75 60.03 0.1M
2025-06-06 59.86 60.09 59.76 60.09 0.0M
2025-06-05 59.94 60.09 59.62 59.87 0.0M
2025-06-04 59.75 59.97 59.63 59.82 0.0M
2025-06-03 59.47 59.47 59.06 59.47 0.0M
2025-06-02 59.17 59.26 58.85 59.26 0.0M
2025-05-30 59.47 59.77 59.36 59.38 0.0M
2025-05-29 60.07 60.15 59.48 59.48 0.0M
2025-05-28 59.95 60.05 59.52 59.52 0.0M
2025-05-27 59.71 60.09 59.67 59.99 0.0M
2025-05-26 59.86 59.86 59.61 59.69 0.0M
2025-05-23 60.14 60.19 58.18 58.92 0.0M
2025-05-22 60.08 60.08 59.60 60.01 0.0M
2025-05-21 60.20 60.37 59.92 60.31 0.0M
2025-05-20 60.15 60.47 60.00 60.36 0.0M
2025-05-19 59.80 60.03 59.58 60.03 0.0M
2025-05-16 59.81 60.02 59.68 59.91 0.0M
2025-05-15 59.31 59.64 59.18 59.64 0.0M
2025-05-14 59.75 59.75 59.26 59.55 0.0M
2025-05-13 59.38 59.66 59.35 59.66 0.0M
2025-05-12 59.50 59.66 58.98 59.38 0.0M
2025-05-09 58.32 58.48 58.28 58.42 0.0M
2025-05-08 57.85 58.23 57.85 58.11 0.0M
2025-05-07 57.71 57.73 57.35 57.44 0.0M
2025-05-06 58.16 58.16 57.19 57.75 0.1M
2025-05-05 57.81 57.99 57.74 57.96 0.1M
2025-05-02 57.13 57.85 57.06 57.85 0.1M
2025-04-30 56.54 56.61 55.85 56.32 0.0M
2025-04-29 56.58 56.62 56.29 56.44 0.0M
2025-04-28 56.54 56.78 56.44 56.44 0.0M
2025-04-25 56.25 56.37 56.12 56.33 0.0M
2025-04-24 55.43 55.88 55.15 55.88 0.0M
2025-04-23 55.15 55.85 55.15 55.64 0.1M
2025-04-22 53.67 54.12 53.49 54.12 0.0M
2025-04-17 54.00 54.04 53.61 53.73 0.0M
2025-04-16 53.58 54.05 53.29 54.05 0.0M
2025-04-15 53.60 54.12 53.50 54.12 0.1M
2025-04-14 53.09 53.68 53.04 53.42 0.1M
2025-04-11 53.07 53.11 51.54 52.18 0.1M
2025-04-10 54.66 54.66 52.51 52.51 0.0M
2025-04-09 50.76 50.98 50.04 50.34 0.1M
2025-04-08 51.28 52.59 50.80 52.05 0.0M
2025-04-07 50.14 51.64 49.61 50.73 0.1M
2025-04-04 55.08 55.14 52.90 53.04 0.1M
2025-04-03 56.44 56.60 55.62 55.62 0.0M
2025-04-02 57.69 57.70 57.32 57.70 0.0M
2025-04-01 57.60 58.00 57.43 57.87 0.0M
2025-03-31 57.46 57.47 56.83 57.14 0.0M
2025-03-28 58.32 58.42 57.95 58.03 0.0M
2025-03-27 58.30 58.68 58.12 58.54 0.0M
2025-03-26 59.76 59.76 58.89 58.89 0.0M
2025-03-25 59.18 59.76 59.14 59.56 0.0M
2025-03-24 59.42 59.48 58.88 58.88 0.0M
2025-03-21 59.03 59.11 58.75 58.92 0.0M
2025-03-20 59.91 59.95 59.07 59.23 0.1M
2025-03-19 59.39 59.94 59.39 59.89 0.0M
2025-03-18 59.41 59.75 59.41 59.65 0.1M
2025-03-17 58.64 59.22 58.64 59.22 0.0M
2025-03-14 57.79 58.81 57.79 58.81 0.0M
2025-03-13 58.11 58.51 57.92 57.92 0.0M
2025-03-12 58.21 58.61 57.96 58.30 0.0M
2025-03-11 58.70 58.88 57.58 57.72 0.0M
2025-03-10 59.62 59.62 58.48 58.52 0.0M
2025-03-07 59.60 59.69 59.16 59.39 0.0M
2025-03-06 60.07 60.21 59.34 59.96 0.0M
2025-03-05 59.56 59.94 59.54 59.66 0.0M
2025-03-04 59.50 59.51 58.40 58.57 0.1M
2025-03-03 59.53 60.46 59.13 60.28 0.0M
2025-02-28 58.99 59.37 58.93 59.37 0.1M
2025-02-27 59.55 59.76 59.27 59.48 0.0M
2025-02-26 59.60 60.12 59.56 60.09 0.0M
2025-02-25 59.06 59.47 58.97 59.21 0.0M
2025-02-24 59.48 59.53 59.01 59.27 0.1M
2025-02-21 59.38 59.63 59.34 59.48 0.0M
2025-02-20 59.52 59.78 59.28 59.32 0.1M
2025-02-19 60.19 60.19 59.28 59.33 0.0M
2025-02-18 60.09 60.24 59.92 60.15 0.1M
2025-02-17 59.96 60.04 59.70 60.01 0.0M
2025-02-14 59.74 59.96 59.69 59.69 0.0M
2025-02-13 59.29 59.76 59.10 59.76 0.0M
2025-02-12 58.73 58.79 58.34 58.70 0.1M
2025-02-11 58.24 58.54 58.21 58.54 0.0M
2025-02-10 57.97 58.23 57.97 58.20 0.0M
2025-02-07 58.10 58.11 57.78 57.81 0.0M
2025-02-06 57.45 58.13 57.44 58.13 0.0M
2025-02-05 56.99 57.21 56.93 57.21 0.0M
2025-02-04 56.71 57.12 56.59 57.12 0.0M
2025-02-03 56.25 56.63 56.23 56.63 0.1M
2025-01-31 57.46 57.63 57.35 57.35 0.0M
2025-01-30 57.03 57.33 57.02 57.33 0.0M
2025-01-29 56.83 56.90 56.69 56.75 0.0M
2025-01-28 56.41 56.65 56.27 56.39 0.0M
2025-01-27 56.05 56.39 55.77 56.32 0.1M
2025-01-24 56.92 57.01 56.53 56.64 0.0M
2025-01-23 56.38 56.61 56.38 56.61 0.0M
2025-01-22 56.18 56.67 56.18 56.48 0.1M
2025-01-21 55.95 56.05 55.91 56.05 0.0M
2025-01-20 55.94 56.18 55.83 56.04 0.0M
2025-01-17 55.55 55.87 55.55 55.82 0.1M
2025-01-16 55.24 55.38 55.00 55.36 0.2M
2025-01-15 54.07 54.74 54.00 54.60 0.0M
2025-01-14 54.17 54.26 53.99 53.99 0.0M
2025-01-13 53.65 53.72 53.40 53.69 0.0M
2025-01-10 54.32 54.45 53.94 53.94 0.0M
2025-01-09 53.87 54.38 53.87 54.37 0.1M
2025-01-08 54.28 54.53 53.96 54.17 0.1M
2025-01-07 54.02 54.55 53.86 54.31 0.2M
2025-01-06 53.14 54.07 53.10 54.07 0.5M
2025-01-03 53.23 53.23 52.75 52.79 0.0M
2025-01-02 53.27 53.32 52.56 53.32 0.1M