Amundi FTSE 100 Swap UCITS ETF Dist (D100)

D100
🏛️ 독일 →
162.64
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
2023-12-29 133.36 133.36 132.70 132.70 0.0M
2023-12-28 133.22 133.22 132.34 132.48 0.0M
2023-12-27 132.86 133.00 132.74 132.74 0.0M
2023-12-22 132.18 132.80 132.18 132.80 0.0M
2023-12-21 132.64 132.64 132.14 132.26 0.0M
2023-12-20 133.12 133.42 132.42 133.42 0.0M
2023-12-19 131.56 132.26 131.56 132.26 0.0M
2023-12-18 131.16 131.84 131.16 131.68 0.0M
2023-12-15 132.72 132.72 131.44 131.44 0.0M
2023-12-14 132.94 133.10 132.34 132.34 0.0M
2023-12-13 130.72 131.00 130.52 130.62 0.0M
2023-12-12 131.52 131.52 130.86 130.86 0.0M
2023-12-11 136.46 136.46 135.88 136.14 0.0M
2023-12-08 135.96 136.76 135.96 136.62 0.0M
2023-12-07 135.46 135.94 135.46 135.76 0.0M
2023-12-06 135.78 136.36 135.78 136.00 0.0M
2023-12-05 135.20 135.74 135.08 135.74 0.0M
2023-12-04 135.58 135.78 135.58 135.78 0.0M
2023-12-01 134.58 136.28 134.58 136.28 0.0M
2023-11-30 133.62 134.06 133.62 133.80 0.0M
2023-11-29 133.12 133.34 132.94 132.94 0.0M
2023-11-28 132.76 133.40 132.76 133.40 0.0M
2023-11-27 133.42 133.54 133.36 133.36 0.0M
2023-11-24 132.96 133.84 132.96 133.84 0.0M
2023-11-23 132.96 133.04 132.96 133.02 0.0M
2023-11-22 133.28 133.28 132.52 132.52 0.0M
2023-11-21 132.52 132.78 132.18 132.78 0.0M
2023-11-20 132.48 132.74 132.28 132.74 0.0M
2023-11-17 131.72 132.68 131.72 132.68 0.0M
2023-11-16 132.06 132.06 131.18 131.18 0.0M
2023-11-15 132.98 133.38 132.48 132.48 0.0M
2023-11-14 131.70 132.22 131.02 132.12 0.0M
2023-11-13 130.76 131.56 130.76 131.56 0.0M
2023-11-10 131.06 131.06 130.06 130.08 0.0M
2023-11-09 131.12 132.08 131.12 132.08 0.0M
2023-11-08 130.92 131.82 130.92 131.50 0.0M
2023-11-07 131.50 131.76 131.50 131.66 0.0M
2023-11-06 132.02 132.20 132.02 132.20 0.0M
2023-11-03 132.20 132.20 131.80 131.90 0.0M
2023-11-02 131.04 131.86 131.04 131.86 0.0M
2023-11-01 130.36 131.02 129.92 130.56 0.0M
2023-10-31 129.40 129.86 129.40 129.70 0.0M
2023-10-30 129.54 129.70 129.54 129.56 0.0M
2023-10-27 130.22 130.32 129.00 129.00 0.0M
2023-10-26 130.36 130.48 130.04 130.48 0.0M
2023-10-25 130.82 131.18 130.82 131.18 0.0M
2023-10-24 130.64 130.94 130.64 130.94 0.0M
2023-10-23 130.92 130.92 130.12 130.84 0.0M
2023-10-20 131.88 132.18 131.34 131.34 0.0M
2023-10-19 133.86 133.86 132.92 132.92 0.0M
2023-10-18 136.48 136.48 134.94 134.94 0.0M
2023-10-17 135.90 136.44 135.90 136.44 0.0M
2023-10-16 136.06 136.10 135.82 136.10 0.0M
2023-10-13 136.58 136.58 135.52 135.52 0.0M
2023-10-12 136.96 137.20 136.56 136.56 0.0M
2023-10-11 136.04 136.66 136.04 136.16 0.0M
2023-10-10 135.06 136.14 135.06 136.14 0.0M
2023-10-09 134.06 134.06 133.80 133.84 0.0M
2023-10-06 133.20 133.72 133.20 133.68 0.0M
2023-10-05 132.18 133.02 132.18 133.02 0.0M
2023-10-04 132.30 132.90 131.62 132.06 0.0M
2023-10-03 133.52 134.14 133.12 133.12 0.0M
2023-10-02 135.36 135.70 133.44 135.04 0.0M
2023-09-29 135.92 136.74 135.48 135.48 0.0M
2023-09-28 135.32 135.32 134.88 135.20 0.0M
2023-09-27 134.96 135.18 134.88 135.18 0.0M
2023-09-26 135.04 135.14 135.04 135.12 0.0M
2023-09-25 135.58 135.58 135.48 135.54 0.0M
2023-09-22 135.82 137.04 135.82 136.10 0.0M
2023-09-21 137.22 137.24 136.46 136.46 0.0M
2023-09-20 137.22 137.98 137.22 137.98 0.0M
2023-09-19 136.72 136.84 136.72 136.84 0.0M
2023-09-18 138.18 138.18 136.74 136.74 0.0M
2023-09-15 139.10 139.10 137.94 137.94 0.0M
2023-09-14 135.04 137.84 135.04 137.84 0.0M
2023-09-13 134.30 134.90 134.18 134.90 0.0M
2023-09-12 134.98 135.30 134.96 134.96 0.0M
2023-09-11 135.08 135.08 134.58 134.70 0.0M
2023-09-08 133.86 134.20 133.58 134.20 0.0M
2023-09-07 132.78 133.72 132.78 133.72 0.0M
2023-09-06 133.50 133.58 133.00 133.46 0.0M
2023-09-05 133.34 134.66 133.34 134.66 0.0M
2023-09-04 135.22 135.22 134.28 134.28 0.0M
2023-09-01 134.00 134.78 134.00 134.48 0.0M
2023-08-31 134.00 134.24 133.84 133.84 0.0M
2023-08-30 133.88 133.98 133.88 133.92 0.0M
2023-08-29 133.44 133.64 133.44 133.64 0.0M
2023-08-28 132.52 132.84 132.34 132.84 0.0M
2023-08-25 131.78 132.36 131.66 131.66 0.0M
2023-08-24 132.92 132.92 131.64 131.64 0.0M
2023-08-23 131.54 132.02 131.52 131.74 0.0M
2023-08-22 130.76 131.68 130.76 131.20 0.0M
2023-08-21 130.68 131.22 130.68 130.74 0.0M
2023-08-18 130.66 130.76 130.40 130.76 0.0M
2023-08-17 131.88 132.26 131.68 131.68 0.0M
2023-08-16 131.98 132.12 131.74 132.12 0.0M
2023-08-15 133.82 133.82 132.08 132.26 0.0M
2023-08-14 133.76 133.94 133.62 133.94 0.0M
2023-08-11 134.68 134.68 133.86 133.90 0.0M
2023-08-10 134.88 135.26 134.88 135.26 0.0M
2023-08-09 134.94 134.94 134.44 134.44 0.0M
2023-08-08 133.68 133.78 133.26 133.78 0.0M
2023-08-07 133.68 134.32 133.40 134.32 0.0M
2023-08-04 133.62 133.90 133.18 133.88 0.0M
2023-08-03 133.20 133.26 133.00 133.26 0.0M
2023-08-02 135.00 135.00 134.04 134.04 0.0M
2023-08-01 137.16 137.16 136.32 136.32 0.0M
2023-07-31 137.12 137.16 137.02 137.16 0.0M
2023-07-28 137.04 137.58 137.02 137.02 0.0M
2023-07-27 136.98 137.44 136.72 137.44 0.0M
2023-07-26 136.64 136.80 135.98 136.80 0.0M
2023-07-25 136.28 136.72 136.28 136.72 0.0M
2023-07-24 134.94 135.78 134.94 135.78 0.0M
2023-07-21 135.28 135.28 134.92 135.18 0.0M
2023-07-20 133.72 134.88 133.72 134.88 0.0M
2023-07-19 132.76 133.60 132.76 133.60 0.0M
2023-07-18 131.40 132.50 131.40 132.50 0.0M
2023-07-17 131.62 132.04 131.62 131.70 0.0M
2023-07-14 132.74 132.90 132.50 132.50 0.0M
2023-07-13 132.40 133.00 132.40 133.00 0.0M
2023-07-12 130.98 132.16 130.98 132.16 0.0M
2023-07-11 129.74 130.32 129.74 130.32 0.0M
2023-07-10 129.36 129.62 129.36 129.62 0.0M
2023-07-07 129.48 129.94 129.48 129.94 0.0M
2023-07-06 131.74 131.74 129.82 129.82 0.0M
2023-07-05 133.28 133.28 132.86 133.14 0.0M
2023-07-04 133.70 134.28 133.52 134.04 0.0M
2023-07-03 133.94 134.06 133.76 133.76 0.0M
2023-06-30 132.78 133.88 132.78 133.88 0.0M
2023-06-29 132.54 132.54 132.12 132.12 0.0M
2023-06-28 132.88 132.88 132.58 132.58 0.0M
2023-06-27 133.18 133.18 132.04 132.54 0.0M
2023-06-26 132.84 132.84 132.44 132.58 0.0M
2023-06-23 132.88 133.58 132.88 132.96 0.0M
2023-06-22 132.52 133.12 132.16 133.12 0.0M
2023-06-21 134.36 134.42 134.04 134.04 0.0M
2023-06-20 135.16 135.24 135.10 135.10 0.0M
2023-06-19 136.14 136.14 135.52 135.52 0.0M
2023-06-16 136.32 136.70 136.32 136.70 0.0M
2023-06-15 135.36 135.80 135.36 135.80 0.0M
2023-06-14 135.16 136.34 135.16 135.72 0.0M
2023-06-13 134.60 135.28 134.20 135.28 0.0M
2023-06-12 135.52 135.52 134.26 134.26 0.0M
2023-06-09 135.34 135.34 134.46 134.90 0.0M
2023-06-08 135.26 135.26 134.98 135.02 0.0M
2023-06-07 134.72 135.38 134.72 135.28 0.0M
2023-06-06 134.28 135.10 134.02 135.10 0.0M
2023-06-05 134.98 135.14 134.20 134.46 0.0M
2023-06-02 133.44 134.76 133.44 134.76 0.0M
2023-06-01 132.38 134.58 132.38 134.58 0.0M
2023-05-31 131.76 132.44 131.76 131.80 0.0M
2023-05-30 133.78 133.78 132.52 132.52 0.0M
2023-05-29 134.14 134.14 133.70 133.70 0.0M
2023-05-26 133.30 133.80 133.12 133.80 0.0M
2023-05-25 133.24 133.46 132.48 132.48 0.0M
2023-05-24 135.02 135.02 133.46 133.46 0.0M
2023-05-23 135.62 136.16 135.62 136.16 0.0M
2023-05-22 135.92 136.22 135.84 136.22 0.0M
2023-05-19 136.04 136.24 135.88 136.12 0.0M
2023-05-18 135.94 135.94 135.74 135.78 0.0M
2023-05-17 134.68 135.40 134.68 135.24 0.0M
2023-05-16 135.56 136.30 135.40 135.40 0.0M
2023-05-15 135.86 136.18 135.86 136.10 0.0M
2023-05-12 135.28 135.52 135.20 135.20 0.0M
2023-05-11 135.72 135.72 134.72 134.72 0.0M
2023-05-10 135.82 135.82 135.04 135.04 0.0M
2023-05-09 135.52 135.70 135.04 135.70 0.0M
2023-05-08 135.20 136.04 135.20 136.04 0.0M
2023-05-05 134.52 135.58 134.26 135.58 0.0M
2023-05-04 133.90 133.90 133.18 133.66 0.0M
2023-05-03 134.30 134.30 133.78 134.00 0.0M
2023-05-02 135.76 135.92 134.12 134.12 0.0M
2023-04-28 134.70 135.96 134.30 135.96 0.0M
2023-04-27 134.12 134.50 134.12 134.50 0.0M
2023-04-26 134.84 134.84 134.30 134.30 0.0M
2023-04-25 134.78 135.00 134.78 134.96 0.0M
2023-04-24 135.08 135.44 135.08 135.44 0.0M
2023-04-21 135.56 135.56 135.26 135.52 0.0M
2023-04-20 135.56 135.98 135.42 135.98 0.0M
2023-04-19 135.62 135.70 135.44 135.70 0.0M
2023-04-18 135.62 135.66 135.44 135.66 0.0M
2023-04-17 135.20 135.28 135.00 135.00 0.0M
2023-04-14 134.66 135.04 134.66 134.74 0.0M
2023-04-13 134.64 134.64 134.54 134.56 0.0M
2023-04-12 134.08 134.50 134.08 134.32 0.0M
2023-04-11 134.46 134.46 133.74 134.02 0.0M
2023-04-06 132.86 133.46 132.86 133.34 0.0M
2023-04-05 131.86 132.50 131.86 132.50 0.0M
2023-04-04 133.06 133.06 131.72 131.72 0.0M
2023-04-03 132.04 132.42 132.04 132.20 0.0M
2023-03-31 130.98 131.36 130.98 131.36 0.0M
2023-03-30 130.34 130.90 130.34 130.80 0.0M
2023-03-29 129.06 129.96 129.06 129.96 0.0M
2023-03-28 129.52 129.52 128.50 128.74 0.0M
2023-03-27 128.64 128.76 128.48 128.48 0.0M
2023-03-24 127.58 127.58 126.62 127.20 0.0M
2023-03-23 128.54 128.54 128.20 128.20 0.0M
2023-03-22 129.12 129.46 129.12 129.46 0.0M
2023-03-21 128.34 129.06 128.34 128.76 0.0M
2023-03-20 125.60 127.92 125.60 127.92 0.0M
2023-03-17 128.60 128.60 126.26 126.26 0.0M
2023-03-16 128.02 128.02 126.82 127.50 0.0M
2023-03-15 129.72 129.72 126.28 126.28 0.0M
2023-03-14 129.14 130.58 129.14 130.58 0.0M
2023-03-13 131.40 131.40 128.76 128.76 0.0M
2023-03-10 131.68 132.18 131.68 132.10 0.0M
2023-03-09 133.50 133.88 133.50 133.88 0.0M
2023-03-08 133.32 133.96 133.32 133.96 0.0M
2023-03-07 134.52 134.60 133.68 133.68 0.0M
2023-03-06 135.14 135.14 134.16 134.70 0.0M
2023-03-03 135.30 135.42 135.10 135.10 0.0M
2023-03-02 133.76 134.78 133.76 134.78 0.0M
2023-03-01 134.94 134.94 134.14 134.14 0.0M
2023-02-28 134.86 135.28 134.86 134.92 0.0M
2023-02-27 135.24 135.36 135.24 135.36 0.0M
2023-02-24 135.30 135.30 133.92 133.92 0.0M
2023-02-23 134.94 134.96 134.84 134.84 0.0M
2023-02-22 135.22 135.22 134.72 134.86 0.0M
2023-02-21 134.92 136.14 134.92 135.82 0.0M
2023-02-20 135.26 135.28 135.00 135.28 0.0M
2023-02-17 134.00 134.98 134.00 134.98 0.0M
2023-02-16 135.56 135.56 135.04 135.04 0.0M
2023-02-15 133.96 134.74 133.96 134.74 0.0M
2023-02-14 135.20 135.58 134.96 134.96 0.0M
2023-02-13 133.30 134.60 133.30 134.60 0.0M
2023-02-10 132.98 133.32 132.98 133.32 0.0M
2023-02-09 133.66 134.26 133.66 133.82 0.0M
2023-02-08 133.34 133.52 132.76 132.76 0.0M
2023-02-07 131.96 132.16 131.78 132.16 0.0M
2023-02-06 131.58 131.58 131.30 131.56 0.0M
2023-02-03 130.88 131.92 130.88 131.92 0.0M
2023-02-02 131.12 131.50 130.80 131.50 0.0M
2023-02-01 132.08 132.08 130.92 131.12 0.0M
2023-01-31 132.36 132.36 131.50 131.98 0.0M
2023-01-30 131.78 132.70 131.78 132.70 0.0M
2023-01-27 132.36 132.58 132.26 132.58 0.0M
2023-01-26 132.06 132.30 132.02 132.30 0.0M
2023-01-25 131.62 131.62 131.50 131.52 0.0M
2023-01-24 132.92 132.92 131.68 131.68 0.0M
2023-01-23 132.56 132.72 132.56 132.72 0.0M
2023-01-20 132.84 132.84 132.56 132.84 0.0M
2023-01-19 133.24 133.24 132.22 132.82 0.0M
2023-01-18 133.72 134.28 133.72 133.90 0.0M
2023-01-17 132.60 133.52 132.54 133.52 0.0M
2023-01-16 132.78 132.78 132.56 132.68 0.0M
2023-01-13 131.82 132.56 131.82 132.56 0.0M
2023-01-12 131.12 131.58 131.12 131.32 0.0M
2023-01-11 130.52 130.70 130.40 130.40 0.0M
2023-01-10 130.38 130.58 130.38 130.46 0.0M
2023-01-09 131.24 131.24 130.80 131.14 0.0M
2023-01-06 129.68 130.94 129.30 130.94 0.0M
2023-01-05 128.24 129.40 128.24 129.40 0.0M
2023-01-04 128.64 129.38 128.64 129.08 0.0M
2023-01-03 127.26 128.36 127.26 128.36 0.0M
2023-01-02 127.00 128.22 126.94 128.22 0.0M