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
2022-12-30 32.59 32.59 32.40 32.40 0.0M
2022-12-29 32.34 32.72 32.34 32.72 0.0M
2022-12-28 32.69 32.69 32.37 32.38 0.0M
2022-12-27 32.60 32.79 32.37 32.56 0.0M
2022-12-23 32.42 32.60 32.34 32.45 0.0M
2022-12-22 32.93 32.93 32.24 32.32 0.0M
2022-12-21 32.45 32.83 32.38 32.81 0.0M
2022-12-20 32.14 32.36 32.11 32.29 0.0M
2022-12-19 32.30 32.49 32.30 32.39 0.0M
2022-12-16 32.59 32.59 32.28 32.30 0.0M
2022-12-15 33.43 33.43 32.62 32.62 0.0M
2022-12-14 33.67 33.71 33.55 33.71 0.0M
2022-12-13 33.45 34.18 33.45 33.82 0.0M
2022-12-12 33.33 33.37 33.23 33.32 0.0M
2022-12-09 33.33 33.48 33.33 33.48 0.0M
2022-12-08 33.30 33.30 33.09 33.15 0.1M
2022-12-07 33.39 33.45 33.23 33.27 0.0M
2022-12-06 33.68 33.68 33.37 33.47 0.0M
2022-12-05 33.79 33.81 33.71 33.71 0.0M
2022-12-02 33.76 33.98 33.76 33.93 0.0M
2022-12-01 34.05 34.05 33.73 33.82 0.0M
2022-11-30 33.72 33.72 33.58 33.65 0.0M
2022-11-29 33.62 33.66 33.51 33.51 0.0M
2022-11-28 33.74 33.77 33.61 33.63 0.0M
2022-11-25 33.96 33.96 33.86 33.90 0.0M
2022-11-24 33.73 34.00 33.73 33.93 0.0M
2022-11-23 33.63 33.64 33.50 33.59 0.0M
2022-11-22 33.36 33.70 33.36 33.58 0.0M
2022-11-21 33.56 33.60 33.36 33.54 0.0M
2022-11-18 33.36 33.69 33.36 33.63 0.0M
2022-11-17 33.65 33.65 32.99 33.27 0.0M
2022-11-16 33.53 33.53 33.24 33.27 0.0M
2022-11-15 33.66 33.68 33.44 33.67 0.0M
2022-11-14 33.44 33.55 33.41 33.55 0.0M
2022-11-11 33.06 33.33 33.06 33.30 0.0M
2022-11-10 31.62 33.00 31.62 33.00 0.0M
2022-11-09 31.76 31.79 31.59 31.79 0.0M
2022-11-08 31.37 31.91 31.37 31.91 0.0M
2022-11-07 31.13 31.61 31.13 31.49 0.0M
2022-11-04 30.58 31.37 30.58 31.22 0.0M
2022-11-03 30.51 30.51 30.24 30.42 0.0M
2022-11-02 31.13 31.13 30.78 30.78 0.0M
2022-11-01 31.14 31.26 30.94 31.01 0.0M
2022-10-31 31.00 31.00 30.84 30.87 0.0M
2022-10-28 30.57 30.86 30.57 30.84 0.0M
2022-10-27 30.74 30.95 30.50 30.89 0.0M
2022-10-26 30.33 30.83 30.33 30.83 0.0M
2022-10-25 30.27 30.50 29.98 30.50 0.0M
2022-10-24 30.13 30.23 30.08 30.21 0.0M
2022-10-21 29.50 29.75 29.30 29.75 0.0M
2022-10-20 29.60 29.89 29.60 29.86 0.0M
2022-10-19 29.92 29.92 29.73 29.73 0.0M
2022-10-18 29.85 30.21 29.80 29.80 0.0M
2022-10-17 29.30 29.65 29.05 29.52 0.0M
2022-10-14 29.34 29.51 28.94 29.14 0.0M
2022-10-13 28.34 28.99 28.29 28.86 0.0M
2022-10-12 28.52 28.70 28.39 28.47 0.0M
2022-10-11 28.49 28.61 28.37 28.59 0.0M
2022-10-10 28.62 29.10 28.57 28.78 0.0M
2022-10-07 29.04 29.21 28.69 28.69 0.0M
2022-10-06 29.56 29.56 29.10 29.20 0.0M
2022-10-05 29.51 29.51 29.25 29.34 0.0M
2022-10-04 29.03 29.70 29.03 29.70 0.0M
2022-10-03 28.11 28.69 28.08 28.64 0.0M
2022-09-30 28.19 28.46 28.08 28.37 0.0M
2022-09-29 28.28 28.28 27.79 28.04 0.0M
2022-09-28 28.17 28.49 27.83 28.48 0.0M
2022-09-27 28.93 28.93 28.34 28.34 0.0M
2022-09-26 28.67 28.89 28.64 28.64 0.0M
2022-09-23 29.30 29.30 28.51 28.72 0.0M
2022-09-22 29.37 29.81 29.37 29.37 0.0M
2022-09-21 29.49 29.95 29.49 29.95 0.0M
2022-09-20 30.18 30.18 29.71 29.80 0.0M
2022-09-19 29.71 30.25 29.71 30.09 0.0M
2022-09-16 30.10 30.10 29.90 29.95 0.0M
2022-09-15 30.75 30.78 30.42 30.48 0.0M
2022-09-14 30.93 31.00 30.59 30.62 0.0M
2022-09-13 31.68 31.80 31.01 31.01 0.0M
2022-09-12 31.13 31.63 31.13 31.58 0.0M
2022-09-09 30.46 30.91 30.46 30.85 0.0M
2022-09-08 30.57 30.57 30.26 30.33 0.0M
2022-09-07 30.07 30.41 29.99 30.38 0.0M
2022-09-06 30.14 30.35 30.06 30.28 0.0M
2022-09-05 29.91 30.11 29.75 30.03 0.0M
2022-09-02 30.17 30.77 30.06 30.73 0.0M
2022-09-01 30.12 30.12 29.73 29.78 0.0M
2022-08-31 30.63 30.63 30.24 30.28 0.0M
2022-08-30 30.42 30.94 30.36 30.47 0.1M
2022-08-29 30.19 30.34 30.06 30.28 0.0M
2022-08-26 31.28 31.28 30.42 30.42 0.0M
2022-08-25 31.27 31.27 31.02 31.09 0.0M
2022-08-24 30.77 31.04 30.66 31.04 0.0M
2022-08-23 30.86 31.05 30.86 30.91 0.0M
2022-08-22 31.66 31.66 31.00 31.00 0.0M
2022-08-19 31.94 31.98 31.71 31.77 0.0M
2022-08-18 32.03 32.24 32.03 32.15 0.0M
2022-08-17 32.72 32.72 31.97 31.97 0.0M
2022-08-16 32.63 32.65 32.47 32.63 0.0M
2022-08-15 32.58 32.58 32.38 32.45 0.0M
2022-08-12 32.29 32.49 32.29 32.44 0.0M
2022-08-11 32.36 32.38 32.22 32.25 0.0M
2022-08-10 31.64 32.27 31.64 32.27 0.0M
2022-08-09 32.20 32.20 31.84 31.87 0.0M
2022-08-08 32.36 32.36 32.27 32.29 0.0M
2022-08-05 32.27 32.27 32.06 32.06 0.0M
2022-08-04 32.20 32.52 32.20 32.33 0.0M
2022-08-03 31.62 32.12 31.62 32.12 0.0M
2022-08-02 31.78 31.80 31.52 31.78 0.0M
2022-08-01 31.89 32.06 31.88 31.90 0.0M
2022-07-29 31.43 31.92 31.43 31.86 0.0M
2022-07-28 31.19 31.38 31.19 31.38 0.0M
2022-07-27 31.01 31.09 30.92 31.06 0.0M
2022-07-26 31.17 31.17 30.90 30.90 0.0M
2022-07-25 31.23 31.48 31.20 31.23 0.0M
2022-07-22 31.26 31.47 31.26 31.32 0.0M
2022-07-21 31.50 31.50 31.10 31.45 0.0M
2022-07-20 31.52 31.55 31.16 31.46 0.0M
2022-07-19 30.45 31.44 30.34 31.42 0.0M
2022-07-18 30.34 30.76 30.34 30.57 0.0M
2022-07-15 29.73 30.37 29.61 30.37 0.0M
2022-07-14 30.11 30.11 29.40 29.57 0.0M
2022-07-13 30.26 30.26 29.97 30.15 0.0M
2022-07-12 30.32 30.52 30.07 30.52 0.0M
2022-07-11 30.50 30.66 30.36 30.46 0.0M
2022-07-08 30.36 30.92 30.36 30.91 0.0M
2022-07-07 30.24 30.56 30.24 30.53 0.0M
2022-07-06 29.82 30.10 29.82 29.92 0.0M
2022-07-05 31.49 31.49 30.41 30.41 0.0M
2022-07-04 31.40 31.49 31.21 31.30 0.0M
2022-07-01 31.06 31.41 31.06 31.41 0.0M
2022-06-30 31.37 31.40 31.00 31.40 0.0M
2022-06-29 32.19 32.19 31.79 31.97 0.0M
2022-06-28 32.61 32.70 32.45 32.45 0.0M
2022-06-27 32.37 32.70 32.34 32.41 0.0M
2022-06-24 31.72 32.33 31.72 32.18 0.0M
2022-06-23 32.17 32.17 31.60 31.60 0.0M
2022-06-22 32.12 32.38 31.87 32.31 0.0M
2022-06-21 32.70 32.98 32.65 32.65 0.0M
2022-06-20 32.55 32.56 32.34 32.55 0.0M
2022-06-17 32.28 32.49 32.17 32.26 0.0M
2022-06-16 33.00 33.00 32.04 32.04 0.0M
2022-06-15 33.13 33.32 33.06 33.21 0.0M
2022-06-14 33.25 33.25 32.71 32.71 0.0M
2022-06-13 33.31 33.37 32.93 33.00 0.0M
2022-06-10 34.57 34.57 33.71 33.71 0.0M
2022-06-09 35.18 35.25 34.82 34.82 0.0M
2022-06-08 35.74 35.74 35.32 35.42 0.0M
2022-06-07 35.74 35.75 35.51 35.69 0.0M
2022-06-06 35.85 35.98 35.85 35.98 0.0M
2022-06-03 35.84 35.84 35.56 35.56 0.0M
2022-06-02 35.49 35.65 35.49 35.62 0.0M
2022-06-01 35.70 35.70 35.26 35.26 0.0M
2022-05-31 35.65 35.65 35.43 35.44 0.0M
2022-05-30 35.72 35.84 35.72 35.80 0.0M
2022-05-27 35.12 35.53 35.07 35.53 0.0M
2022-05-26 34.50 35.00 34.50 34.94 0.0M
2022-05-25 34.49 34.57 34.21 34.42 0.0M
2022-05-24 34.55 34.71 34.29 34.29 0.0M
2022-05-23 34.75 34.83 34.45 34.83 0.0M
2022-05-20 34.36 34.67 34.24 34.28 0.0M
2022-05-19 33.86 34.10 33.62 34.10 0.0M
2022-05-18 34.87 34.87 34.37 34.37 0.0M
2022-05-17 34.69 34.88 34.69 34.87 0.0M
2022-05-16 34.48 34.48 34.13 34.26 0.0M
2022-05-13 33.99 34.48 33.99 34.48 0.0M
2022-05-12 33.29 33.89 33.29 33.81 0.0M
2022-05-11 33.31 34.03 33.31 34.01 0.0M
2022-05-10 33.26 33.68 33.26 33.31 0.0M
2022-05-09 33.51 33.51 32.87 32.87 0.0M
2022-05-06 34.03 34.03 33.48 33.57 0.0M
2022-05-05 35.24 35.24 34.17 34.20 0.0M
2022-05-04 34.82 34.82 34.58 34.58 0.0M
2022-05-03 34.64 34.64 34.44 34.64 0.0M
2022-05-02 34.79 34.79 34.36 34.39 0.0M
2022-04-29 34.87 35.05 34.77 34.89 0.0M
2022-04-28 34.45 34.78 34.24 34.63 0.0M
2022-04-27 34.13 34.40 33.80 34.20 0.0M
2022-04-26 34.98 34.98 34.17 34.17 0.0M
2022-04-25 34.70 34.82 34.52 34.64 0.0M
2022-04-22 35.50 35.61 35.16 35.16 0.0M
2022-04-21 35.75 36.23 35.69 36.03 0.0M
2022-04-20 35.05 35.67 35.05 35.67 0.0M
2022-04-19 35.18 35.28 34.86 35.20 0.0M
2022-04-14 35.06 35.24 35.02 35.19 0.0M
2022-04-13 35.02 35.02 34.77 34.98 0.0M
2022-04-12 34.60 35.14 34.58 35.05 0.0M
2022-04-11 35.18 35.44 35.18 35.29 0.0M
2022-04-08 35.42 35.47 35.35 35.47 0.0M
2022-04-07 35.17 35.59 34.99 34.99 0.0M
2022-04-06 35.67 35.79 34.86 35.08 0.0M
2022-04-05 35.95 36.21 35.61 35.81 0.0M
2022-04-04 35.75 35.96 35.60 35.96 0.0M
2022-04-01 35.79 35.89 35.65 35.75 0.0M
2022-03-31 36.27 36.27 35.70 35.70 0.0M
2022-03-30 36.52 36.52 36.11 36.19 0.0M
2022-03-29 36.24 36.96 36.20 36.73 0.0M
2022-03-28 35.79 36.24 35.79 35.85 0.0M
2022-03-25 35.60 35.75 35.42 35.54 0.0M
2022-03-24 35.65 35.65 35.32 35.50 0.0M
2022-03-23 36.01 36.02 35.53 35.53 0.0M
2022-03-22 35.79 36.13 35.79 36.07 0.0M
2022-03-21 35.96 35.96 35.61 35.61 0.0M
2022-03-18 35.69 35.92 35.38 35.92 0.0M
2022-03-17 36.18 36.18 35.63 35.82 0.0M
2022-03-16 35.45 36.07 35.45 36.03 0.0M
2022-03-15 34.37 34.85 33.96 34.81 0.0M
2022-03-14 34.38 34.98 34.38 34.72 0.0M
2022-03-11 33.73 34.63 33.46 33.96 0.0M
2022-03-10 34.23 34.23 33.41 33.47 0.0M
2022-03-09 33.27 34.51 33.15 34.51 0.0M
2022-03-08 31.54 32.49 31.54 31.93 0.0M
2022-03-07 31.56 32.62 30.99 31.78 0.1M
2022-03-04 33.63 33.66 32.46 32.46 0.0M
2022-03-03 34.75 34.90 34.04 34.04 0.0M
2022-03-02 34.20 34.94 34.10 34.77 0.0M
2022-03-01 35.70 35.75 34.50 34.50 0.0M
2022-02-28 35.34 35.76 34.91 35.76 0.0M
2022-02-25 35.38 36.13 34.99 36.13 0.0M
2022-02-24 35.20 35.44 34.49 34.92 0.0M
2022-02-23 36.93 37.11 36.40 36.52 0.0M
2022-02-22 36.00 36.78 35.81 36.56 0.0M
2022-02-21 37.98 38.02 36.82 36.92 0.0M
2022-02-18 38.06 38.29 37.59 37.66 0.0M
2022-02-17 38.60 38.60 38.01 38.16 0.0M
2022-02-16 38.79 38.79 38.45 38.51 0.0M
2022-02-15 37.93 38.56 37.93 38.56 0.0M
2022-02-14 37.64 37.90 37.23 37.89 0.0M
2022-02-11 38.70 38.77 38.37 38.62 0.0M
2022-02-10 39.04 39.04 38.70 38.78 0.0M
2022-02-09 38.41 38.79 38.41 38.74 0.0M
2022-02-08 38.21 38.32 37.96 38.13 0.0M
2022-02-07 38.26 38.26 37.82 38.03 0.0M
2022-02-04 38.56 38.56 37.76 37.87 0.0M
2022-02-03 38.99 38.99 38.49 38.49 0.0M
2022-02-02 39.09 39.28 39.00 39.00 0.0M
2022-02-01 38.98 39.04 38.89 38.92 0.0M
2022-01-31 38.61 38.82 38.37 38.60 0.0M
2022-01-28 38.50 38.50 37.97 38.25 0.0M
2022-01-27 37.95 38.86 37.95 38.74 0.0M
2022-01-26 38.14 38.64 38.14 38.52 0.0M
2022-01-25 37.82 37.86 37.38 37.69 0.0M
2022-01-24 38.74 38.74 37.22 37.36 0.0M
2022-01-21 39.05 39.06 38.43 38.75 0.0M
2022-01-20 39.41 39.56 39.12 39.56 0.0M
2022-01-19 39.00 39.43 39.00 39.32 0.0M
2022-01-18 39.59 39.59 39.14 39.26 0.0M
2022-01-17 39.86 39.86 39.60 39.67 0.0M
2022-01-14 39.60 39.70 39.47 39.55 0.0M
2022-01-13 39.74 39.92 39.73 39.89 0.0M
2022-01-12 39.73 39.83 39.69 39.83 0.0M
2022-01-11 39.45 39.68 39.45 39.68 0.0M
2022-01-10 39.80 39.80 39.12 39.20 0.0M
2022-01-07 39.67 39.84 39.52 39.69 0.0M
2022-01-06 39.98 40.04 39.82 39.92 0.0M
2022-01-05 40.34 40.40 40.15 40.37 0.0M
2022-01-04 39.70 40.16 39.70 40.08 0.0M
2022-01-03 39.54 39.77 39.54 39.66 0.0M