Amundi DAX 50 ESG II UCITS ETF (E909)

E909
🏛️ 독일 →
46.47
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
2021-12-30 39.44 39.44 39.22 39.36 0.0M
2021-12-29 39.37 39.47 39.24 39.28 0.0M
2021-12-28 39.30 39.54 39.30 39.54 0.0M
2021-12-27 39.04 39.25 39.04 39.25 0.0M
2021-12-23 38.83 39.05 38.73 39.02 0.0M
2021-12-22 38.38 38.59 38.25 38.59 0.0M
2021-12-21 38.06 38.31 38.06 38.31 0.0M
2021-12-20 37.75 37.98 37.42 37.82 0.0M
2021-12-17 38.68 38.75 38.39 38.56 0.0M
2021-12-16 39.11 39.17 38.83 38.83 0.0M
2021-12-15 38.62 38.62 38.48 38.49 0.0M
2021-12-14 38.97 38.97 38.37 38.40 0.0M
2021-12-13 38.76 39.16 38.76 38.82 0.0M
2021-12-10 38.11 38.84 38.11 38.78 0.0M
2021-12-09 39.05 39.05 38.75 38.76 0.0M
2021-12-08 39.25 39.30 38.91 38.91 0.0M
2021-12-07 38.80 39.27 38.80 39.27 0.0M
2021-12-06 38.00 38.29 37.80 38.25 0.0M
2021-12-03 38.30 38.30 37.65 37.74 0.0M
2021-12-02 38.15 38.15 37.78 37.95 0.0M
2021-12-01 38.04 38.55 37.81 38.46 0.0M
2021-11-30 37.63 37.91 37.36 37.58 0.0M
2021-11-29 38.39 38.39 37.88 37.96 0.0M
2021-11-26 38.45 38.59 37.93 37.93 0.0M
2021-11-25 39.52 39.70 39.40 39.48 0.0M
2021-11-24 39.69 39.69 39.23 39.43 0.0M
2021-11-23 39.88 39.88 39.42 39.57 0.0M
2021-11-22 40.01 40.19 40.00 40.07 0.0M
2021-11-19 40.40 40.40 39.97 40.17 0.0M
2021-11-18 40.34 40.34 40.17 40.26 0.0M
2021-11-17 40.37 40.42 40.29 40.29 0.0M
2021-11-16 40.13 40.36 40.13 40.30 0.0M
2021-11-15 40.02 40.09 39.95 40.07 0.0M
2021-11-12 39.90 39.99 39.86 39.99 0.0M
2021-11-11 39.98 39.98 39.81 39.92 0.0M
2021-11-10 39.84 39.89 39.74 39.84 0.0M
2021-11-09 39.80 39.97 39.80 39.81 0.0M
2021-11-08 39.70 39.96 39.70 39.87 0.0M
2021-11-05 40.06 40.06 39.86 39.86 0.0M
2021-11-04 40.00 40.00 39.84 39.89 0.0M
2021-11-03 39.65 39.76 39.64 39.76 0.0M
2021-11-02 39.49 39.64 39.42 39.61 0.0M
2021-11-01 39.29 39.41 39.26 39.32 0.0M
2021-10-29 38.65 38.97 38.53 38.95 0.0M
2021-10-28 38.78 38.96 38.78 38.96 0.0M
2021-10-27 39.00 39.00 38.91 38.94 0.0M
2021-10-26 38.92 39.11 38.92 39.07 0.0M
2021-10-25 38.46 38.76 38.46 38.76 0.0M
2021-10-22 38.51 38.73 38.51 38.58 0.1M
2021-10-21 38.13 38.49 38.13 38.42 0.0M
2021-10-20 38.53 38.57 38.36 38.49 0.0M
2021-10-19 38.42 38.49 38.34 38.49 0.0M
2021-10-18 38.42 38.56 38.20 38.31 0.0M
2021-10-15 38.46 38.64 38.37 38.57 0.0M
2021-10-14 38.11 38.37 38.00 38.34 0.0M
2021-10-13 37.62 37.85 37.56 37.81 0.0M
2021-10-12 37.34 37.65 37.34 37.64 0.0M
2021-10-11 37.60 37.76 37.57 37.74 0.0M
2021-10-08 37.73 37.78 37.61 37.66 0.0M
2021-10-07 37.36 37.72 37.36 37.72 0.0M
2021-10-06 37.43 37.43 36.80 37.08 0.0M
2021-10-05 37.50 37.69 37.25 37.69 0.0M
2021-10-04 37.50 37.62 37.34 37.35 0.0M
2021-10-01 37.29 37.80 37.29 37.60 0.0M
2021-09-30 38.41 38.41 37.90 37.90 0.0M
2021-09-29 38.11 38.18 38.09 38.09 0.0M
2021-09-28 38.68 38.68 37.86 37.86 0.0M
2021-09-27 38.93 38.94 38.58 38.63 0.0M
2021-09-24 38.67 38.67 38.46 38.47 0.0M
2021-09-23 38.73 38.87 38.66 38.76 0.0M
2021-09-22 38.31 38.42 38.24 38.40 0.0M
2021-09-21 37.79 38.11 37.77 37.99 0.0M
2021-09-20 37.97 37.97 37.34 37.50 0.0M
2021-09-17 39.11 39.11 38.45 38.49 0.0M
2021-09-16 39.07 39.07 38.83 38.85 0.0M
2021-09-15 39.04 39.05 38.76 38.76 0.0M
2021-09-14 38.99 39.08 38.90 39.03 0.0M
2021-09-13 39.00 39.16 38.97 38.97 0.0M
2021-09-10 38.80 38.97 38.78 38.80 0.0M
2021-09-09 38.62 38.94 38.62 38.82 0.0M
2021-09-08 38.79 39.07 38.75 38.80 0.0M
2021-09-07 39.37 39.39 39.26 39.29 0.0M
2021-09-06 39.23 39.51 39.23 39.39 0.0M
2021-09-03 39.33 39.33 38.97 39.09 0.0M
2021-09-02 39.28 39.39 39.19 39.25 0.0M
2021-09-01 39.56 39.59 39.15 39.20 0.0M
2021-08-31 39.63 39.67 39.12 39.25 0.0M
2021-08-30 39.44 39.51 39.42 39.48 0.0M
2021-08-27 39.20 39.38 39.13 39.35 0.0M
2021-08-26 39.07 39.29 39.07 39.16 0.0M
2021-08-25 39.70 39.70 39.35 39.37 0.0M
2021-08-24 39.31 39.50 39.31 39.48 0.0M
2021-08-23 39.52 39.52 39.27 39.36 0.0M
2021-08-20 39.22 39.27 38.91 39.27 0.0M
2021-08-19 39.14 39.28 38.90 39.13 0.0M
2021-08-18 39.49 39.67 39.48 39.67 0.0M
2021-08-17 39.62 39.62 39.45 39.55 0.0M
2021-08-16 39.68 39.68 39.48 39.59 0.0M
2021-08-13 39.66 39.85 39.66 39.75 0.0M
2021-08-12 39.34 39.64 39.34 39.56 0.0M
2021-08-11 39.18 39.36 39.12 39.31 0.0M
2021-08-10 39.25 39.29 39.00 39.21 0.0M
2021-08-09 39.30 39.30 39.10 39.17 0.0M
2021-08-06 39.05 39.24 39.05 39.17 0.0M
2021-08-05 38.99 39.16 38.94 39.13 0.0M
2021-08-04 38.94 39.07 38.89 39.03 0.0M
2021-08-03 38.81 38.82 38.65 38.74 0.0M
2021-08-02 38.99 39.03 38.60 38.73 0.0M
2021-07-30 38.69 38.79 38.52 38.66 0.0M
2021-07-29 38.75 38.96 38.75 38.92 0.0M
2021-07-28 38.79 38.79 38.58 38.75 0.0M
2021-07-27 38.68 38.77 38.50 38.64 0.0M
2021-07-26 38.73 38.90 38.73 38.89 0.0M
2021-07-23 38.84 39.01 38.79 39.01 0.0M
2021-07-22 38.74 38.81 38.51 38.63 0.0M
2021-07-21 37.93 38.42 37.93 38.42 0.0M
2021-07-20 37.75 38.09 37.63 37.90 0.0M
2021-07-19 38.52 38.52 37.45 37.75 0.0M
2021-07-16 38.84 38.93 38.58 38.64 0.0M
2021-07-15 39.24 39.24 38.67 38.84 0.0M
2021-07-14 39.11 39.29 39.08 39.21 0.0M
2021-07-13 39.16 39.32 39.14 39.23 0.0M
2021-07-12 39.18 39.25 38.86 39.20 0.0M
2021-07-09 39.70 39.70 38.56 38.99 0.0M
2021-07-08 39.30 39.30 38.12 38.35 0.0M
2021-07-07 38.92 39.01 38.87 39.01 0.0M
2021-07-06 39.72 39.72 39.25 39.28 0.0M
2021-07-05 39.73 39.73 39.38 39.66 0.0M
2021-07-02 39.64 39.68 39.57 39.60 0.0M
2021-07-01 39.61 39.88 39.28 39.47 0.0M
2021-06-30 39.90 39.90 39.25 39.28 0.0M
2021-06-29 39.54 39.84 39.54 39.70 0.0M
2021-06-28 39.52 39.65 39.41 39.41 0.2M
2021-06-25 39.35 39.63 39.35 39.59 0.0M
2021-06-24 39.26 39.50 39.26 39.47 0.0M
2021-06-23 39.58 39.58 39.11 39.11 0.0M
2021-06-22 39.37 39.55 39.31 39.51 0.0M
2021-06-21 39.01 39.41 38.75 39.39 0.0M
2021-06-18 39.72 39.72 39.04 39.04 0.0M
2021-06-17 39.51 39.69 39.51 39.68 0.0M
2021-06-16 39.70 39.70 39.51 39.66 0.0M
2021-06-15 39.87 39.87 39.63 39.63 0.0M
2021-06-14 39.90 39.90 39.55 39.55 0.0M
2021-06-11 39.25 39.60 39.25 39.55 0.0M
2021-06-10 39.37 39.37 39.24 39.28 0.0M
2021-06-09 39.45 39.54 39.18 39.28 0.0M
2021-06-08 39.73 39.73 39.47 39.47 0.0M
2021-06-07 39.51 39.83 39.39 39.39 0.0M
2021-06-04 39.47 39.59 39.35 39.54 0.0M
2021-06-03 39.38 39.43 39.06 39.37 0.0M
2021-06-02 39.13 39.31 39.13 39.28 0.0M
2021-06-01 39.16 39.45 39.14 39.24 0.0M
2021-05-31 39.10 39.10 38.84 38.84 0.0M
2021-05-28 39.01 39.10 38.90 39.07 0.0M
2021-05-27 38.72 38.96 38.72 38.82 0.0M
2021-05-26 39.17 39.17 38.82 38.85 0.0M
2021-05-25 39.00 39.11 38.88 38.88 0.0M
2021-05-21 38.71 38.87 38.63 38.81 0.0M
2021-05-20 38.24 38.62 38.24 38.62 0.0M
2021-05-19 38.38 38.38 37.82 38.02 0.0M
2021-05-18 39.00 39.00 38.63 38.65 0.0M
2021-05-17 38.78 38.84 38.57 38.66 0.0M
2021-05-14 38.25 38.70 38.25 38.70 0.0M
2021-05-13 37.67 38.23 37.28 38.18 0.0M
2021-05-12 38.14 38.21 37.99 38.07 0.0M
2021-05-11 38.26 38.26 37.64 37.88 0.0M
2021-05-10 38.80 38.84 38.54 38.67 0.0M
2021-05-07 38.42 38.66 38.33 38.66 0.0M
2021-05-06 38.33 38.34 37.96 38.18 0.0M
2021-05-05 37.61 38.12 37.61 38.12 0.0M
2021-05-04 38.15 38.21 37.29 37.36 0.0M
2021-05-03 38.07 38.30 37.88 38.24 0.0M
2021-04-30 38.15 38.23 37.98 38.01 0.0M
2021-04-29 38.30 38.34 37.99 38.02 0.0M
2021-04-28 38.28 38.48 38.28 38.34 0.0M
2021-04-27 38.37 38.38 38.29 38.32 0.0M
2021-04-26 38.31 38.44 38.30 38.40 0.0M
2021-04-23 38.40 38.40 38.00 38.30 0.0M
2021-04-22 38.24 38.46 38.24 38.42 0.0M
2021-04-21 38.21 38.21 37.90 38.17 0.0M
2021-04-20 38.70 38.70 37.94 37.94 0.0M
2021-04-19 38.78 38.92 38.53 38.53 0.0M
2021-04-16 38.50 38.82 38.50 38.78 0.0M
2021-04-15 38.40 38.40 38.27 38.31 0.0M
2021-04-14 38.32 38.32 38.20 38.20 0.0M
2021-04-13 38.43 38.43 38.27 38.27 0.0M
2021-04-12 38.28 38.34 38.05 38.20 0.0M
2021-04-09 38.18 38.43 38.11 38.27 0.0M
2021-04-08 38.10 38.20 38.04 38.20 0.0M
2021-04-07 38.19 38.22 38.12 38.13 0.0M
2021-04-06 38.52 38.52 38.01 38.21 0.0M
2021-04-01 37.92 37.93 37.81 37.93 0.0M
2021-03-31 37.70 37.77 37.63 37.68 0.0M
2021-03-30 37.43 37.73 37.43 37.73 0.0M
2021-03-29 37.24 37.31 37.14 37.26 0.0M
2021-03-26 37.01 37.13 37.01 37.13 0.0M
2021-03-25 36.84 36.84 36.48 36.80 0.0M
2021-03-24 36.71 36.91 36.71 36.88 0.0M
2021-03-23 36.76 37.09 36.72 37.00 0.0M
2021-03-22 36.88 37.01 36.70 36.96 0.0M
2021-03-19 37.14 37.27 36.86 36.89 0.0M
2021-03-18 37.04 37.38 37.04 37.37 0.0M
2021-03-17 36.84 36.84 36.79 36.83 0.0M
2021-03-16 36.81 36.98 36.81 36.89 0.0M
2021-03-15 37.00 37.00 36.62 36.71 0.0M
2021-03-12 36.94 36.94 36.72 36.85 0.0M
2021-03-11 37.05 37.05 36.87 36.98 0.0M
2021-03-10 36.56 36.95 36.56 36.85 0.0M
2021-03-09 36.41 36.67 36.41 36.62 0.0M
2021-03-08 35.55 36.52 35.55 36.47 0.0M
2021-03-05 35.67 35.67 35.36 35.36 0.0M
2021-03-04 35.84 35.84 35.63 35.77 0.0M
2021-03-03 36.08 36.14 35.69 35.89 0.0M
2021-03-02 35.44 35.98 35.44 35.82 0.1M
2021-03-01 35.62 35.76 35.45 35.72 0.0M
2021-02-26 34.91 35.44 34.91 35.18 0.0M
2021-02-25 35.91 35.91 35.38 35.38 0.0M
2021-02-24 35.53 35.62 35.51 35.62 0.0M
2021-02-23 35.73 35.73 35.06 35.35 0.0M
2021-02-22 35.57 35.67 35.48 35.67 0.0M
2021-02-19 35.58 35.82 35.58 35.77 0.0M
2021-02-18 35.65 35.65 35.50 35.51 0.0M
2021-02-17 35.79 35.80 35.56 35.56 0.0M
2021-02-16 36.04 36.09 35.94 36.00 0.0M
2021-02-15 36.17 36.32 35.99 36.05 0.0M
2021-02-12 35.73 35.85 35.62 35.85 0.0M
2021-02-11 35.50 35.81 35.50 35.78 0.0M
2021-02-10 35.69 35.72 35.32 35.47 0.0M
2021-02-09 35.72 35.72 35.58 35.67 0.0M
2021-02-08 35.97 35.97 35.74 35.74 0.0M
2021-02-05 35.86 35.86 35.70 35.72 0.0M
2021-02-04 35.47 35.71 35.47 35.71 0.0M
2021-02-03 35.55 35.55 35.34 35.37 0.0M
2021-02-02 34.80 35.20 34.80 35.19 0.0M
2021-02-01 34.61 34.74 34.61 34.67 0.0M
2021-01-29 34.13 34.47 34.13 34.17 0.0M
2021-01-28 34.41 34.90 33.88 34.74 0.0M
2021-01-27 34.98 34.98 34.38 34.57 0.0M
2021-01-26 34.73 35.27 34.73 35.17 0.0M
2021-01-25 35.58 35.58 34.56 34.64 0.0M
2021-01-22 35.22 35.25 34.97 35.19 0.0M
2021-01-21 35.58 35.58 35.32 35.32 0.0M
2021-01-20 35.19 35.42 35.19 35.34 0.0M
2021-01-19 35.54 35.54 35.09 35.09 0.0M
2021-01-18 35.06 35.21 35.01 35.21 0.0M
2021-01-15 35.52 35.52 34.83 35.03 0.0M
2021-01-14 35.51 35.61 35.51 35.57 0.0M
2021-01-13 35.52 35.57 35.32 35.44 0.0M
2021-01-12 35.44 35.47 35.33 35.33 0.0M
2021-01-11 35.25 35.44 35.25 35.30 0.0M
2021-01-08 35.60 36.03 35.54 35.61 0.0M
2021-01-07 35.35 35.56 35.35 35.46 0.0M
2021-01-06 34.82 35.30 34.76 35.28 0.0M
2021-01-05 34.90 34.90 34.61 34.68 0.0M
2021-01-04 35.38 35.38 34.79 34.79 0.0M