Amundi Index Solutions - Amundi EURO STOXX 50 UCITS ETF-D EUR

CD5
🏛️ 독일 →
88.89
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 60.00 60.00 59.74 59.74 0.0M
2022-12-29 59.53 60.42 59.53 60.42 0.0M
2022-12-28 60.16 60.18 59.70 59.70 0.0M
2022-12-27 60.37 60.44 60.09 60.09 0.0M
2022-12-23 60.06 60.06 59.61 59.87 0.0M
2022-12-22 60.82 60.90 59.94 59.94 0.0M
2022-12-21 59.84 60.73 59.74 60.71 0.0M
2022-12-20 59.25 59.75 59.25 59.61 0.0M
2022-12-19 59.85 60.09 59.75 59.75 0.1M
2022-12-16 60.08 60.08 59.44 59.60 0.0M
2022-12-15 61.79 61.79 60.14 60.14 0.0M
2022-12-14 62.30 62.34 62.12 62.33 0.0M
2022-12-13 61.81 62.64 61.60 62.55 0.0M
2022-12-12 61.45 61.60 61.45 61.51 0.0M
2022-12-09 61.64 61.87 61.50 61.83 0.0M
2022-12-08 61.58 61.58 61.25 61.46 0.0M
2022-12-07 61.74 61.75 61.43 61.49 0.0M
2022-12-06 62.04 62.04 61.68 61.74 0.0M
2022-12-05 62.19 62.20 62.02 62.02 0.0M
2022-12-02 62.23 62.41 62.23 62.36 0.0M
2022-12-01 62.76 62.76 62.34 62.50 0.0M
2022-11-30 62.01 62.15 62.01 62.15 0.0M
2022-11-29 61.86 61.86 61.62 61.62 0.0M
2022-11-28 61.80 61.80 61.60 61.71 0.0M
2022-11-25 62.07 62.16 62.07 62.10 0.0M
2022-11-24 61.91 62.17 61.91 62.09 0.0M
2022-11-23 61.70 61.82 61.64 61.82 0.0M
2022-11-22 61.23 61.62 61.23 61.53 0.0M
2022-11-21 61.29 61.34 61.11 61.31 0.0M
2022-11-18 60.99 61.59 60.99 61.45 0.0M
2022-11-17 61.12 61.12 60.54 60.75 0.0M
2022-11-16 61.25 61.25 60.79 60.79 0.0M
2022-11-15 61.11 61.41 60.97 61.30 0.0M
2022-11-14 60.81 60.92 60.78 60.88 0.0M
2022-11-11 60.55 60.70 60.45 60.58 0.0M
2022-11-10 58.06 60.19 58.06 60.19 0.0M
2022-11-09 58.41 58.44 58.12 58.32 0.0M
2022-11-08 57.86 58.53 57.86 58.53 0.0M
2022-11-07 59.16 59.89 59.16 59.76 0.0M
2022-11-04 58.33 59.47 58.28 59.37 0.0M
2022-11-03 57.80 57.89 57.48 57.89 0.0M
2022-11-02 59.12 59.12 58.37 58.37 0.0M
2022-11-01 59.01 59.18 58.79 58.80 0.0M
2022-10-31 58.25 58.33 58.23 58.33 0.0M
2022-10-28 57.53 58.20 57.50 58.20 0.0M
2022-10-27 57.90 58.15 57.65 58.13 0.0M
2022-10-26 57.66 58.11 57.65 58.11 0.0M
2022-10-25 57.07 57.80 56.75 57.80 0.0M
2022-10-24 56.65 57.18 56.65 56.88 0.0M
2022-10-21 55.64 56.00 55.31 56.00 0.0M
2022-10-20 55.85 56.31 55.66 56.31 0.0M
2022-10-19 56.12 56.14 55.81 55.87 0.0M
2022-10-18 55.97 56.42 55.79 55.79 0.0M
2022-10-17 54.74 55.66 54.52 55.46 0.0M
2022-10-14 55.09 55.09 54.46 54.46 0.0M
2022-10-13 53.36 54.27 53.29 54.27 0.0M
2022-10-12 53.81 54.25 53.50 53.72 0.0M
2022-10-11 53.69 53.93 53.54 53.89 0.0M
2022-10-10 54.03 54.38 53.96 54.13 0.0M
2022-10-07 55.15 55.34 54.42 54.42 0.0M
2022-10-06 55.93 55.94 55.33 55.40 0.0M
2022-10-05 55.77 56.13 55.60 55.69 0.0M
2022-10-04 54.55 56.20 54.55 56.20 0.0M
2022-10-03 52.83 53.90 52.78 53.87 0.0M
2022-09-30 53.18 53.46 52.99 53.46 0.0M
2022-09-29 53.31 53.31 52.85 52.89 0.0M
2022-09-28 53.21 53.77 53.04 53.77 0.0M
2022-09-27 54.31 54.34 53.56 53.56 0.0M
2022-09-26 53.81 54.25 53.81 53.93 0.0M
2022-09-23 55.05 55.05 53.68 53.94 0.0M
2022-09-22 55.24 56.06 55.23 55.23 0.0M
2022-09-21 55.26 56.30 55.26 56.30 0.0M
2022-09-20 56.59 56.70 55.78 55.78 0.0M
2022-09-19 55.94 56.58 55.72 56.35 0.0M
2022-09-16 56.41 56.47 56.07 56.27 0.0M
2022-09-15 57.47 57.54 56.92 57.00 0.0M
2022-09-14 57.55 57.56 57.40 57.40 0.0M
2022-09-13 58.91 59.10 57.73 57.73 0.0M
2022-09-12 57.73 58.79 57.73 58.68 0.0M
2022-09-09 56.72 57.52 56.72 57.48 0.0M
2022-09-08 56.73 56.73 56.16 56.53 0.0M
2022-09-07 55.86 56.36 55.86 56.36 0.0M
2022-09-06 56.31 56.47 56.31 56.32 0.0M
2022-09-05 55.80 56.24 55.80 56.15 0.0M
2022-09-02 56.05 57.03 55.86 57.03 0.0M
2022-09-01 56.07 56.07 55.54 55.70 0.0M
2022-08-31 57.60 57.60 56.59 56.59 0.0M
2022-08-30 57.72 58.25 57.26 57.26 0.0M
2022-08-29 57.37 57.45 56.92 57.45 0.0M
2022-08-26 59.41 59.41 57.92 57.92 0.0M
2022-08-25 59.45 59.45 58.90 59.08 0.0M
2022-08-24 58.64 59.02 58.64 59.02 0.0M
2022-08-23 58.57 58.74 58.57 58.74 0.0M
2022-08-22 59.68 59.75 58.80 58.83 0.0M
2022-08-19 60.38 60.58 60.02 60.02 0.0M
2022-08-18 60.37 60.77 60.37 60.77 0.0M
2022-08-17 61.35 61.35 60.39 60.39 0.0M
2022-08-16 61.19 61.26 61.08 61.23 0.0M
2022-08-15 61.07 61.07 60.76 60.98 0.0M
2022-08-12 60.49 60.81 60.49 60.81 0.0M
2022-08-11 60.63 60.63 60.25 60.42 0.0M
2022-08-10 59.55 60.29 59.55 60.26 0.0M
2022-08-09 60.34 60.34 59.79 59.79 0.0M
2022-08-08 60.45 60.73 60.45 60.45 0.0M
2022-08-05 60.33 60.33 59.92 59.92 0.0M
2022-08-04 60.16 60.67 60.16 60.39 0.0M
2022-08-03 59.20 60.04 59.20 60.04 0.0M
2022-08-02 59.34 59.34 59.01 59.30 0.0M
2022-08-01 59.60 59.90 59.60 59.61 0.0M
2022-07-29 59.18 59.66 59.18 59.66 0.0M
2022-07-28 58.29 58.75 58.05 58.75 0.0M
2022-07-27 57.76 58.13 57.73 58.03 0.0M
2022-07-26 57.87 57.87 57.53 57.53 0.0M
2022-07-25 57.70 58.14 57.70 57.95 0.0M
2022-07-22 57.59 58.00 57.59 57.82 0.0M
2022-07-21 57.49 57.90 57.49 57.90 0.0M
2022-07-20 57.82 57.82 57.51 57.72 0.0M
2022-07-19 56.23 57.79 56.12 57.73 0.0M
2022-07-18 56.28 56.73 56.28 56.55 0.0M
2022-07-15 54.79 55.96 54.79 55.96 0.0M
2022-07-14 55.39 55.39 54.61 54.61 0.0M
2022-07-13 55.79 55.79 55.01 55.57 0.0M
2022-07-12 55.49 56.12 55.34 56.12 0.0M
2022-07-11 55.50 56.10 55.50 55.87 0.0M
2022-07-08 56.03 56.36 55.72 56.34 0.0M
2022-07-07 55.77 56.18 55.77 56.09 0.0M
2022-07-06 54.96 55.04 54.68 55.02 0.0M
2022-07-05 55.83 55.83 53.99 54.03 0.0M
2022-07-04 55.68 55.80 55.47 55.47 0.0M
2022-07-01 54.78 55.73 54.78 55.46 0.0M
2022-06-30 55.44 55.51 54.95 55.51 0.0M
2022-06-29 56.38 56.55 56.23 56.55 0.0M
2022-06-28 57.24 57.45 56.99 56.99 0.0M
2022-06-27 57.27 57.53 56.89 56.89 0.0M
2022-06-24 55.56 56.82 55.56 56.82 0.0M
2022-06-23 55.38 55.80 54.99 55.17 0.0M
2022-06-22 55.17 55.84 55.00 55.69 0.0M
2022-06-21 56.14 56.53 56.14 56.15 0.0M
2022-06-20 55.42 55.70 55.39 55.70 0.0M
2022-06-17 55.19 55.83 55.17 55.17 0.0M
2022-06-16 56.56 56.56 54.98 54.98 0.0M
2022-06-15 56.53 56.87 56.21 56.73 0.0M
2022-06-14 56.72 56.72 55.78 55.78 0.0M
2022-06-13 56.97 57.01 56.19 56.32 0.0M
2022-06-10 59.34 59.34 57.71 57.71 0.0M
2022-06-09 60.38 60.59 59.67 59.82 0.0M
2022-06-08 61.24 61.24 60.86 60.86 0.0M
2022-06-07 61.24 61.24 60.82 61.11 0.0M
2022-06-06 61.29 61.83 61.29 61.61 0.0M
2022-06-03 61.26 61.26 60.71 60.71 0.0M
2022-06-02 60.54 60.82 60.54 60.82 0.0M
2022-06-01 61.14 61.14 60.26 60.26 0.0M
2022-05-31 61.31 61.31 60.83 60.83 0.0M
2022-05-30 61.64 61.65 61.55 61.65 0.0M
2022-05-27 60.45 61.19 60.43 61.19 0.0M
2022-05-26 59.05 60.03 59.05 60.03 0.0M
2022-05-25 58.91 59.10 58.55 58.96 0.0M
2022-05-24 58.91 59.16 58.48 58.48 0.0M
2022-05-23 59.24 59.53 58.70 59.53 0.0M
2022-05-20 58.58 59.25 58.40 58.49 0.0M
2022-05-19 58.24 58.29 57.65 58.29 0.0M
2022-05-18 59.83 59.83 58.97 58.97 0.0M
2022-05-17 59.46 59.92 59.37 59.83 0.0M
2022-05-16 58.93 59.09 58.58 58.75 0.0M
2022-05-13 58.06 59.18 58.06 59.18 0.0M
2022-05-12 56.85 57.64 56.85 57.64 0.0M
2022-05-11 57.15 58.17 57.15 58.17 0.0M
2022-05-10 56.88 57.09 56.66 56.66 0.0M
2022-05-09 57.50 57.56 56.22 56.22 0.0M
2022-05-06 58.39 58.39 57.48 57.72 0.0M
2022-05-05 60.54 60.54 58.71 58.71 0.0M
2022-05-04 59.76 59.76 59.08 59.08 0.0M
2022-05-03 59.37 59.63 59.14 59.63 0.0M
2022-05-02 59.46 59.47 59.14 59.14 0.0M
2022-04-29 60.15 60.38 59.93 60.17 0.0M
2022-04-28 59.57 59.98 59.29 59.61 0.0M
2022-04-27 58.73 59.04 58.26 58.94 0.0M
2022-04-26 59.91 59.91 58.68 58.68 0.0M
2022-04-25 59.64 59.64 59.08 59.28 0.0M
2022-04-22 61.15 61.26 60.44 60.44 0.0M
2022-04-21 61.48 62.23 61.48 61.91 0.0M
2022-04-20 60.47 61.53 60.47 61.45 0.0M
2022-04-19 60.35 60.45 59.91 60.38 0.0M
2022-04-14 60.55 60.63 60.53 60.61 0.0M
2022-04-13 60.15 60.26 59.99 60.26 0.0M
2022-04-12 59.44 60.30 59.44 60.30 0.0M
2022-04-11 60.53 60.91 60.37 60.51 0.0M
2022-04-08 60.72 60.84 60.72 60.75 0.0M
2022-04-07 60.55 60.82 59.87 59.87 0.0M
2022-04-06 61.43 61.45 59.89 60.17 0.0M
2022-04-05 62.14 62.14 61.50 61.53 0.0M
2022-04-04 61.82 62.15 61.42 62.15 0.0M
2022-04-01 61.49 61.81 61.49 61.59 0.0M
2022-03-31 62.46 62.49 61.42 61.42 0.0M
2022-03-30 62.57 62.61 62.06 62.30 0.0M
2022-03-29 61.94 63.14 61.94 62.95 0.0M
2022-03-28 61.35 61.90 61.16 61.16 0.0M
2022-03-25 60.97 61.37 60.83 60.83 0.0M
2022-03-24 61.02 61.02 60.66 60.75 0.0M
2022-03-23 61.74 61.74 60.78 60.78 0.0M
2022-03-22 61.18 61.74 61.18 61.74 0.0M
2022-03-21 61.38 61.38 60.83 60.83 0.0M
2022-03-18 60.99 61.40 60.35 61.40 0.0M
2022-03-17 61.43 61.43 60.46 61.03 0.0M
2022-03-16 60.20 61.33 60.14 61.12 0.0M
2022-03-15 57.98 58.94 57.59 58.83 0.0M
2022-03-14 58.39 59.47 58.39 58.75 0.0M
2022-03-11 57.61 59.14 57.61 57.97 0.0M
2022-03-10 58.69 58.70 57.42 57.42 0.0M
2022-03-09 56.90 59.47 56.90 59.47 0.1M
2022-03-08 54.77 56.45 54.77 55.15 0.0M
2022-03-07 54.30 56.20 53.53 55.00 0.0M
2022-03-04 57.95 58.04 55.74 55.74 0.0M
2022-03-03 60.17 60.17 58.72 58.72 0.0M
2022-03-02 58.78 59.93 58.50 59.88 0.0M
2022-03-01 61.50 61.58 59.07 59.07 0.0M
2022-02-28 61.02 61.62 60.52 61.62 0.0M
2022-02-25 60.92 62.39 60.54 62.39 0.0M
2022-02-24 59.94 60.55 59.24 60.16 0.0M
2022-02-23 62.92 63.48 62.41 62.41 0.0M
2022-02-22 61.37 62.69 61.37 62.46 0.0M
2022-02-21 64.41 64.41 62.61 62.61 0.0M
2022-02-18 64.57 64.65 63.97 63.97 0.0M
2022-02-17 65.23 65.23 64.54 64.54 0.0M
2022-02-16 65.13 65.23 64.96 64.96 0.0M
2022-02-15 63.78 65.10 63.78 65.10 0.0M
2022-02-14 63.81 64.00 62.94 64.00 0.0M
2022-02-11 65.26 65.48 65.18 65.19 0.0M
2022-02-10 66.49 66.49 65.72 65.83 0.0M
2022-02-09 65.46 66.00 65.46 66.00 0.0M
2022-02-08 64.70 64.86 64.64 64.82 0.0M
2022-02-07 64.64 64.64 64.09 64.64 0.0M
2022-02-04 65.38 65.38 64.11 64.17 0.0M
2022-02-03 66.04 66.04 64.92 64.92 0.0M
2022-02-02 66.60 66.71 66.26 66.26 0.0M
2022-02-01 66.28 66.38 66.15 66.33 0.0M
2022-01-31 65.74 65.96 65.06 65.57 0.0M
2022-01-28 65.59 65.59 64.37 64.99 0.0M
2022-01-27 64.58 65.86 64.58 65.81 0.0M
2022-01-26 64.87 65.62 64.87 65.43 0.0M
2022-01-25 64.32 64.32 63.89 63.97 0.0M
2022-01-24 65.99 66.13 63.67 63.67 0.0M
2022-01-21 66.53 66.68 66.24 66.41 0.0M
2022-01-20 67.18 67.51 66.87 67.51 0.0M
2022-01-19 66.54 67.41 66.54 66.99 0.0M
2022-01-18 67.12 67.12 66.76 66.85 0.0M
2022-01-17 67.28 67.60 67.28 67.60 0.0M
2022-01-14 66.99 67.18 66.99 67.06 0.0M
2022-01-13 67.67 67.93 67.58 67.75 0.0M
2022-01-12 67.69 67.83 67.50 67.80 0.0M
2022-01-11 67.29 67.35 66.98 67.27 0.0M
2022-01-10 67.77 67.77 66.49 66.54 0.0M
2022-01-07 67.80 67.88 67.35 67.56 0.0M
2022-01-06 68.03 68.08 67.81 67.90 0.0M
2022-01-05 68.66 68.93 68.64 68.92 0.0M
2022-01-04 68.29 68.91 68.29 68.53 0.0M
2022-01-03 68.11 68.23 67.97 67.97 0.0M