Amundi Global Aggregate Proceeds Bond 1-10Y UCITS ETF Acc (XCO2)

XCO2
🏛️ 독일 →
18.90
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
2024-12-30 18.89 18.89 18.79 18.83 0.0M
2024-12-27 18.80 18.83 18.79 18.82 0.0M
2024-12-23 18.89 18.89 18.81 18.81 0.0M
2024-12-20 18.87 18.88 18.85 18.87 0.0M
2024-12-19 18.83 18.86 18.83 18.86 0.0M
2024-12-18 18.87 18.89 18.87 18.89 0.0M
2024-12-17 18.87 18.93 18.87 18.89 0.0M
2024-12-16 18.95 18.95 18.89 18.89 0.0M
2024-12-13 18.94 18.94 18.88 18.91 0.0M
2024-12-12 18.96 18.98 18.96 18.96 0.0M
2024-12-11 18.98 19.04 18.96 19.00 0.0M
2024-12-10 18.94 19.00 18.94 18.99 0.0M
2024-12-09 19.04 19.04 18.95 18.96 0.0M
2024-12-06 18.93 18.97 18.93 18.95 0.0M
2024-12-05 18.97 18.99 18.94 18.94 0.0M
2024-12-04 18.95 18.97 18.95 18.97 0.0M
2024-12-03 18.93 19.01 18.93 18.98 0.0M
2024-12-02 19.05 19.05 18.96 19.00 0.0M
2024-11-29 18.91 18.96 18.91 18.94 0.0M
2024-11-28 18.87 18.89 18.86 18.89 0.0M
2024-11-27 18.87 18.87 18.83 18.83 0.0M
2024-11-26 18.87 18.87 18.83 18.87 0.0M
2024-11-25 18.92 18.92 18.81 18.87 0.0M
2024-11-22 18.75 18.89 18.75 18.84 0.0M
2024-11-21 18.72 18.77 18.72 18.77 0.0M
2024-11-20 18.69 18.74 18.69 18.73 0.0M
2024-11-19 18.72 18.73 18.71 18.71 0.0M
2024-11-18 18.65 18.72 18.65 18.71 0.0M
2024-11-15 18.80 18.80 18.70 18.75 0.0M
2024-11-14 18.68 18.75 18.68 18.73 0.0M
2024-11-13 18.68 18.72 18.67 18.70 0.0M
2024-11-12 18.73 18.76 18.70 18.71 0.0M
2024-11-11 18.69 18.75 18.68 18.75 0.0M
2024-11-08 18.64 18.68 18.63 18.68 0.0M
2024-11-07 18.67 18.67 18.55 18.61 0.0M
2024-11-06 18.61 18.62 18.54 18.58 0.1M
2024-11-05 18.52 18.52 18.48 18.49 0.0M
2024-11-04 18.53 18.55 18.49 18.53 0.0M
2024-11-01 18.60 18.60 18.51 18.55 0.0M
2024-10-31 18.61 18.61 18.51 18.52 0.0M
2024-10-30 18.65 18.65 18.56 18.56 0.0M
2024-10-29 18.74 18.74 18.61 18.61 0.0M
2024-10-28 18.57 18.67 18.57 18.66 0.0M
2024-10-25 18.68 18.70 18.67 18.67 0.0M
2024-10-24 18.69 18.73 18.69 18.72 0.0M
2024-10-23 18.74 18.74 18.67 18.67 0.0M
2024-10-22 18.64 18.67 18.63 18.66 0.0M
2024-10-21 18.72 18.72 18.67 18.67 0.0M
2024-10-18 18.70 18.76 18.70 18.73 0.0M
2024-10-17 18.69 18.71 18.69 18.71 0.0M
2024-10-16 18.73 18.73 18.69 18.70 0.0M
2024-10-15 18.70 18.70 18.64 18.64 0.0M
2024-10-14 18.52 18.63 18.52 18.58 0.0M
2024-10-11 18.59 18.60 18.57 18.57 0.1M
2024-10-10 18.57 18.64 18.55 18.58 0.0M
2024-10-09 18.59 18.61 18.57 18.57 0.0M
2024-10-08 18.57 18.58 18.54 18.57 0.0M
2024-10-07 18.67 18.67 18.57 18.58 0.0M
2024-10-04 18.65 18.65 18.64 18.64 0.0M
2024-10-03 18.68 18.69 18.68 18.69 0.0M
2024-10-02 18.65 18.78 18.65 18.69 0.0M
2024-10-01 18.77 18.77 18.72 18.76 0.0M
2024-09-30 18.67 18.67 18.62 18.67 0.0M
2024-09-27 18.64 18.66 18.64 18.66 0.0M
2024-09-26 18.62 18.65 18.61 18.63 0.0M
2024-09-25 18.64 18.64 18.62 18.62 0.0M
2024-09-24 18.61 18.66 18.60 18.66 0.0M
2024-09-23 18.64 18.64 18.53 18.59 0.0M
2024-09-20 18.58 18.64 18.57 18.57 0.0M
2024-09-19 18.57 18.61 18.54 18.58 0.0M
2024-09-18 18.60 18.60 18.55 18.56 0.0M
2024-09-17 18.64 18.64 18.60 18.60 0.0M
2024-09-16 18.70 18.70 18.59 18.63 0.0M
2024-09-13 18.59 18.64 18.58 18.64 0.0M
2024-09-12 18.61 18.64 18.59 18.59 0.0M
2024-09-11 18.61 18.64 18.58 18.62 0.0M
2024-09-10 18.58 18.62 18.56 18.59 0.0M
2024-09-09 18.61 18.62 18.55 18.59 0.0M
2024-09-06 18.54 18.60 18.52 18.56 0.0M
2024-09-05 18.51 18.55 18.49 18.54 0.0M
2024-09-04 18.48 18.52 18.48 18.50 0.0M
2024-09-03 18.44 18.48 18.41 18.48 0.0M
2024-09-02 18.51 18.51 18.42 18.43 0.0M
2024-08-30 18.48 18.50 18.46 18.46 0.0M
2024-08-29 18.44 18.49 18.44 18.44 0.0M
2024-08-28 18.43 18.47 18.43 18.44 0.0M
2024-08-27 18.43 18.43 18.38 18.41 0.0M
2024-08-26 18.34 18.44 18.34 18.43 0.0M
2024-08-23 18.48 18.48 18.41 18.43 0.0M
2024-08-22 18.44 18.49 18.42 18.42 0.0M
2024-08-21 18.43 18.46 18.37 18.43 0.0M
2024-08-20 18.41 18.47 18.41 18.43 0.0M
2024-08-19 18.41 18.45 18.39 18.39 0.0M
2024-08-16 18.51 18.51 18.40 18.41 0.0M
2024-08-15 18.53 18.53 18.43 18.43 0.0M
2024-08-14 18.45 18.46 18.44 18.46 0.0M
2024-08-13 18.44 18.45 18.39 18.45 0.0M
2024-08-12 18.40 18.42 18.35 18.42 0.0M
2024-08-09 18.34 18.46 18.34 18.42 0.0M
2024-08-08 18.41 18.41 18.37 18.40 0.0M
2024-08-07 18.50 18.50 18.37 18.37 0.0M
2024-08-06 18.38 18.42 18.38 18.41 0.0M
2024-08-05 18.38 18.45 18.36 18.41 0.0M
2024-08-02 18.46 18.51 18.40 18.42 0.0M
2024-08-01 18.48 18.48 18.43 18.43 0.0M
2024-07-31 18.31 18.41 18.31 18.40 0.0M
2024-07-30 18.41 18.41 18.30 18.35 0.0M
2024-07-29 18.31 18.35 18.31 18.33 0.0M
2024-07-26 18.25 18.30 18.25 18.28 0.0M
2024-07-25 18.19 18.34 18.19 18.28 0.0M
2024-07-24 18.25 18.30 18.23 18.25 0.0M
2024-07-23 18.27 18.28 18.23 18.25 0.0M
2024-07-22 18.25 18.27 18.21 18.21 0.0M
2024-07-19 18.25 18.28 18.23 18.23 0.0M
2024-07-18 18.24 18.28 18.22 18.27 0.0M
2024-07-17 18.25 18.28 18.23 18.23 0.0M
2024-07-16 18.24 18.27 18.23 18.25 0.0M
2024-07-15 18.28 18.28 18.20 18.23 0.0M
2024-07-12 18.15 18.25 18.15 18.23 0.0M
2024-07-11 18.19 18.23 18.19 18.23 0.0M
2024-07-10 18.21 18.25 18.20 18.20 0.0M
2024-07-09 18.16 18.21 18.16 18.19 0.0M
2024-07-08 18.13 18.20 18.13 18.20 0.0M
2024-07-05 18.13 18.17 18.13 18.15 0.0M
2024-07-04 18.13 18.16 18.12 18.12 0.0M
2024-07-03 18.12 18.19 18.12 18.13 0.0M
2024-07-02 18.10 18.17 18.07 18.17 0.0M
2024-07-01 18.20 18.20 18.09 18.09 0.0M
2024-06-28 18.18 18.18 18.16 18.16 0.0M
2024-06-27 18.17 18.18 18.14 18.17 0.0M
2024-06-26 18.21 18.21 18.16 18.18 0.0M
2024-06-25 18.21 18.24 18.19 18.21 0.0M
2024-06-24 18.19 18.20 18.18 18.19 0.0M
2024-06-21 18.23 18.24 18.21 18.21 0.0M
2024-06-20 18.16 18.21 18.16 18.18 0.0M
2024-06-19 18.20 18.25 18.18 18.19 0.0M
2024-06-18 18.17 18.19 18.12 18.19 0.0M
2024-06-17 18.30 18.30 18.17 18.17 0.0M
2024-06-14 18.14 18.26 18.14 18.22 0.0M
2024-06-13 18.11 18.14 18.09 18.14 0.0M
2024-06-12 18.03 18.13 18.03 18.09 0.0M
2024-06-11 18.03 18.06 18.00 18.05 0.0M
2024-06-10 18.01 18.03 17.99 18.02 0.0M
2024-06-07 18.03 18.07 17.99 18.03 0.0M
2024-06-06 18.06 18.06 18.00 18.06 0.0M
2024-06-05 18.06 18.09 18.06 18.09 0.0M
2024-06-04 18.08 18.08 18.04 18.05 0.0M
2024-06-03 18.06 18.07 17.98 18.05 0.0M
2024-05-31 18.01 18.01 17.95 17.96 0.0M
2024-05-30 18.00 18.00 17.96 17.96 0.0M
2024-05-29 17.95 18.01 17.93 17.93 0.0M
2024-05-28 18.01 18.03 17.97 17.97 0.0M
2024-05-27 17.99 18.05 17.98 18.01 0.0M
2024-05-24 17.99 18.02 17.98 17.98 0.0M
2024-05-23 18.04 18.04 17.96 17.96 0.0M
2024-05-22 18.02 18.08 18.01 18.03 0.0M
2024-05-21 18.00 18.05 18.00 18.05 0.0M
2024-05-20 17.99 18.03 17.99 18.02 0.0M
2024-05-17 18.06 18.06 18.02 18.02 0.0M
2024-05-16 18.10 18.10 18.08 18.08 0.0M
2024-05-15 18.10 18.14 18.04 18.09 0.0M
2024-05-14 17.99 18.03 17.98 17.98 0.0M
2024-05-13 18.01 18.03 18.00 18.00 0.0M
2024-05-10 18.02 18.09 18.00 18.00 0.0M
2024-05-09 18.04 18.04 18.02 18.02 0.0M
2024-05-08 18.06 18.07 18.05 18.05 0.0M
2024-05-07 18.03 18.08 18.03 18.08 0.0M
2024-05-06 17.93 18.06 17.93 18.03 0.0M
2024-05-03 17.99 18.11 17.99 18.01 0.0M
2024-05-02 18.08 18.08 17.91 17.97 0.0M
2024-04-30 17.98 17.98 17.93 17.94 0.0M
2024-04-29 17.96 18.01 17.96 17.99 0.0M
2024-04-26 17.90 17.98 17.90 17.95 0.0M
2024-04-25 17.91 17.94 17.87 17.89 0.0M
2024-04-24 17.97 17.97 17.90 17.91 0.0M
2024-04-23 18.01 18.02 17.94 17.99 0.0M
2024-04-22 17.96 17.99 17.95 17.99 0.0M
2024-04-19 17.99 18.00 17.95 17.97 0.0M
2024-04-18 18.00 18.02 17.97 17.97 0.0M
2024-04-17 17.97 17.99 17.95 17.98 0.0M
2024-04-16 18.00 18.00 17.97 17.97 0.0M
2024-04-15 18.10 18.10 17.99 18.00 0.0M
2024-04-12 18.09 18.11 18.07 18.08 0.0M
2024-04-11 18.00 18.05 17.94 17.97 0.0M
2024-04-10 18.04 18.07 18.01 18.04 0.0M
2024-04-09 18.02 18.10 18.02 18.06 0.0M
2024-04-08 18.01 18.03 18.01 18.03 0.0M
2024-04-05 18.07 18.08 18.04 18.04 0.0M
2024-04-04 18.06 18.09 18.05 18.07 0.0M
2024-04-03 18.06 18.08 18.04 18.04 0.0M
2024-04-02 18.20 18.20 18.00 18.03 0.0M
2024-03-28 18.12 18.15 18.08 18.11 0.0M
2024-03-27 18.09 18.15 18.09 18.12 0.0M
2024-03-26 18.06 18.09 18.04 18.07 0.0M
2024-03-25 18.09 18.09 18.04 18.07 0.0M
2024-03-22 18.07 18.13 18.07 18.09 0.0M
2024-03-21 17.89 18.10 17.89 18.04 0.0M
2024-03-20 18.02 18.03 18.00 18.00 0.0M
2024-03-19 17.94 17.98 17.94 17.98 0.0M
2024-03-18 17.97 17.97 17.93 17.96 0.0M
2024-03-15 18.02 18.02 17.95 17.97 0.0M
2024-03-14 18.01 18.02 17.97 17.97 0.0M
2024-03-13 18.06 18.08 18.02 18.02 0.0M
2024-03-12 18.05 18.06 18.02 18.04 0.0M
2024-03-11 18.08 18.08 18.04 18.04 0.0M
2024-03-08 18.04 18.08 18.04 18.05 0.0M
2024-03-07 17.99 18.05 17.99 18.02 0.0M
2024-03-06 17.98 17.99 17.97 17.98 0.0M
2024-03-05 17.98 18.03 17.98 18.00 0.0M
2024-03-04 17.87 17.96 17.87 17.96 0.0M
2024-03-01 17.95 17.96 17.87 17.93 0.0M
2024-02-29 17.87 17.93 17.85 17.93 0.0M
2024-02-28 17.87 17.93 17.87 17.88 0.0M
2024-02-27 17.90 17.92 17.86 17.86 0.0M
2024-02-26 17.97 18.01 17.90 17.90 0.0M
2024-02-23 17.90 17.95 17.90 17.95 0.0M
2024-02-22 17.90 17.92 17.88 17.92 0.0M
2024-02-21 17.93 17.97 17.91 17.91 0.0M
2024-02-20 17.84 18.00 17.84 17.94 0.0M
2024-02-19 17.93 17.93 17.90 17.92 0.0M
2024-02-16 17.94 17.98 17.93 17.93 0.0M
2024-02-15 18.06 18.06 17.94 17.98 0.0M
2024-02-14 17.94 17.99 17.93 17.95 0.0M
2024-02-13 17.96 17.97 17.93 17.94 0.0M
2024-02-12 17.97 17.97 17.93 17.96 0.0M
2024-02-09 17.95 17.97 17.94 17.94 0.0M
2024-02-08 17.99 18.00 17.94 17.98 0.0M
2024-02-07 18.03 18.05 17.98 18.00 0.0M
2024-02-06 17.95 18.04 17.95 18.01 0.0M
2024-02-05 18.01 18.03 18.00 18.00 0.0M
2024-02-02 18.07 18.12 18.05 18.05 0.0M
2024-02-01 18.13 18.13 18.09 18.11 0.0M
2024-01-31 18.06 18.09 18.06 18.09 0.0M
2024-01-30 18.06 18.09 17.99 18.01 0.0M
2024-01-29 18.02 18.05 18.02 18.04 0.0M
2024-01-26 18.02 18.02 17.97 17.97 0.0M
2024-01-25 17.89 18.00 17.89 17.97 0.0M
2024-01-24 17.93 17.95 17.91 17.91 0.0M
2024-01-23 17.91 17.95 17.86 17.89 0.0M
2024-01-22 17.88 17.96 17.88 17.93 0.0M
2024-01-19 17.91 17.92 17.90 17.90 0.0M
2024-01-18 17.91 17.92 17.90 17.90 0.0M
2024-01-17 17.94 18.00 17.94 17.95 0.0M
2024-01-16 17.97 18.01 17.96 18.01 0.0M
2024-01-15 18.03 18.03 17.98 17.99 0.0M
2024-01-12 17.96 18.01 17.96 17.99 0.0M
2024-01-11 17.94 17.97 17.92 17.92 0.0M
2024-01-10 17.97 17.97 17.91 17.93 0.0M
2024-01-09 17.94 17.98 17.90 17.96 0.0M
2024-01-08 17.93 17.97 17.91 17.97 0.0M
2024-01-05 17.97 18.00 17.95 17.96 0.0M
2024-01-04 18.07 18.07 17.95 17.98 0.0M
2024-01-03 18.06 18.07 17.99 18.05 0.0M
2024-01-02 18.07 18.07 17.97 18.03 0.0M