Amundi Index Solutions - Amundi Index FTSE EPRA NAREIT Global UCITS ETF DR

EPRA
🏛️ 독일 →
63.65
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 72.30 72.78 72.30 72.36 0.0M
2021-12-29 72.19 72.25 71.33 71.89 0.0M
2021-12-28 70.93 72.07 70.21 71.70 0.0M
2021-12-27 69.65 71.33 69.65 71.33 0.0M
2021-12-23 70.35 70.94 70.21 70.64 0.0M
2021-12-22 69.94 70.58 69.42 70.58 0.0M
2021-12-21 69.47 70.61 69.30 70.52 0.0M
2021-12-20 69.74 70.19 68.50 69.64 0.0M
2021-12-17 69.94 70.87 69.01 70.43 0.0M
2021-12-16 70.59 70.88 69.15 70.07 0.0M
2021-12-15 70.03 70.44 69.46 70.44 0.0M
2021-12-14 69.84 70.71 69.51 70.10 0.0M
2021-12-13 70.51 70.51 70.51 70.51 0.0M
2021-12-10 69.39 70.73 69.10 70.19 0.0M
2021-12-09 70.12 70.90 70.00 70.41 0.0M
2021-12-08 69.93 70.91 69.71 70.75 0.0M
2021-12-07 69.59 71.08 69.59 70.63 0.0M
2021-12-06 70.82 70.82 68.60 70.08 0.0M
2021-12-03 66.51 66.82 66.51 66.69 0.0M
2021-12-02 67.59 67.99 66.51 66.51 0.0M
2021-12-01 68.72 69.46 67.97 67.97 0.0M
2021-11-30 71.75 71.75 67.73 68.48 0.0M
2021-11-29 66.96 70.16 66.96 69.75 0.0M
2021-11-26 70.71 71.01 68.07 68.39 0.0M
2021-11-25 70.73 71.98 70.73 71.59 0.0M
2021-11-24 70.25 71.59 70.18 71.58 0.0M
2021-11-23 70.69 70.88 69.91 70.74 0.0M
2021-11-22 71.05 71.16 70.14 70.91 0.0M
2021-11-19 70.91 71.06 70.12 70.82 0.0M
2021-11-18 68.94 70.95 68.94 70.60 0.0M
2021-11-17 70.95 70.95 69.80 69.94 0.0M
2021-11-16 70.40 71.01 70.09 71.01 0.0M
2021-11-15 72.10 72.10 69.18 69.61 0.0M
2021-11-12 69.29 70.00 69.07 69.70 0.0M
2021-11-11 68.70 69.71 68.70 69.45 0.0M
2021-11-10 68.71 69.52 68.49 69.32 0.0M
2021-11-09 69.03 69.30 68.43 68.98 0.0M
2021-11-08 69.63 69.68 68.73 69.21 0.0M
2021-11-05 68.87 69.98 68.38 69.50 0.0M
2021-11-04 69.36 69.65 68.80 69.19 0.0M
2021-11-03 68.69 69.28 67.78 69.28 0.0M
2021-11-02 68.31 69.46 68.31 69.46 0.0M
2021-11-01 69.00 69.44 68.30 68.30 0.0M
2021-10-29 68.00 68.34 67.67 68.30 0.0M
2021-10-28 69.63 69.63 67.74 69.18 0.0M
2021-10-27 67.78 69.39 67.78 69.39 0.0M
2021-10-26 67.61 68.08 66.71 67.75 0.0M
2021-10-25 66.78 67.82 66.78 67.78 0.0M
2021-10-22 67.37 67.72 66.75 67.62 0.0M
2021-10-21 68.48 68.69 67.07 68.69 0.0M
2021-10-20 66.71 69.55 66.38 69.55 0.0M
2021-10-19 65.50 66.92 65.50 66.67 0.0M
2021-10-18 66.57 66.77 65.50 65.50 0.0M
2021-10-15 67.85 67.92 66.35 67.01 0.0M
2021-10-14 66.01 69.15 65.11 69.15 0.0M
2021-10-13 64.52 65.77 64.52 65.55 0.0M
2021-10-12 63.94 66.36 63.94 65.33 0.0M
2021-10-11 65.59 65.59 64.24 64.45 0.0M
2021-10-08 64.50 67.40 63.46 67.40 0.0M
2021-10-07 63.89 65.33 63.89 65.17 0.0M
2021-10-06 64.90 65.00 63.60 63.96 0.0M
2021-10-05 64.51 65.81 64.50 65.81 0.0M
2021-10-04 64.68 65.89 64.17 65.89 0.0M
2021-10-01 64.74 65.12 63.42 65.12 0.0M
2021-09-30 64.80 65.78 64.02 65.67 0.0M
2021-09-29 62.50 65.48 62.50 64.56 0.0M
2021-09-28 64.33 64.33 62.50 62.50 0.0M
2021-09-27 65.15 67.77 63.81 67.77 0.0M
2021-09-24 65.11 65.17 64.79 64.91 0.0M
2021-09-23 67.77 67.77 66.77 66.77 0.0M
2021-09-22 63.80 66.32 63.80 65.56 0.0M
2021-09-21 65.13 65.26 63.80 63.80 0.0M
2021-09-20 64.40 65.58 63.79 64.47 0.0M
2021-09-17 64.33 66.07 64.33 64.40 0.0M
2021-09-16 65.00 65.77 64.23 64.23 0.0M
2021-09-15 65.00 66.67 65.00 65.78 0.0M
2021-09-14 66.80 66.80 65.00 65.52 0.0M
2021-09-13 65.64 68.00 65.00 68.00 0.0M
2021-09-10 66.97 66.97 66.80 66.80 0.0M
2021-09-09 66.90 67.92 66.90 66.90 0.0M
2021-09-08 67.72 67.84 66.90 66.90 0.0M
2021-09-07 68.48 68.48 66.90 66.90 0.0M
2021-09-06 69.53 69.53 68.58 68.65 0.0M
2021-09-03 67.29 67.33 66.90 66.90 0.0M
2021-09-02 68.23 68.41 67.18 68.39 0.0M
2021-09-01 66.90 68.27 66.90 68.27 0.0M
2021-08-31 67.59 67.59 66.90 66.90 0.0M
2021-08-30 68.59 68.59 65.05 65.05 0.0M
2021-08-27 65.00 66.25 65.00 65.04 0.0M
2021-08-26 65.00 65.77 65.00 65.26 0.0M
2021-08-25 65.00 65.78 65.00 65.48 0.0M
2021-08-24 67.24 67.24 65.00 65.64 0.0M
2021-08-23 65.07 67.40 65.00 67.40 0.0M
2021-08-20 65.00 67.01 65.00 65.07 0.0M
2021-08-19 65.02 66.04 65.00 65.92 0.0M
2021-08-18 66.43 66.48 65.94 65.94 0.0M
2021-08-17 67.00 67.44 65.86 67.44 0.0M
2021-08-16 65.00 67.00 65.00 67.00 0.0M
2021-08-13 66.09 66.22 65.89 65.89 0.0M
2021-08-12 66.00 67.38 66.00 67.38 0.0M
2021-08-11 66.00 66.10 66.00 66.04 0.0M
2021-08-10 66.23 69.00 66.00 69.00 0.0M
2021-08-09 67.70 67.70 67.53 67.53 0.0M
2021-08-06 67.38 67.38 66.00 66.46 0.0M
2021-08-05 66.00 68.07 66.00 67.33 0.0M
2021-08-04 66.80 66.98 65.00 66.00 0.0M
2021-08-03 67.50 67.50 67.20 67.20 0.0M
2021-08-02 65.76 67.35 65.68 67.12 0.0M
2021-07-30 65.00 67.18 65.00 67.18 0.0M
2021-07-29 65.00 65.72 65.00 65.44 0.0M
2021-07-28 65.86 65.99 65.00 65.40 0.0M
2021-07-27 65.00 66.84 65.00 66.84 0.0M
2021-07-26 65.00 65.56 65.00 65.54 0.0M
2021-07-23 65.47 65.64 65.00 65.53 0.0M
2021-07-22 64.49 68.04 64.49 67.10 0.0M
2021-07-21 64.80 65.78 64.49 64.49 0.0M
2021-07-20 65.70 65.77 64.17 65.12 0.0M
2021-07-19 64.46 65.83 64.00 65.83 0.0M
2021-07-16 64.04 66.69 64.04 64.46 0.0M
2021-07-15 66.33 66.33 64.04 64.04 0.0M
2021-07-14 65.90 68.03 65.90 68.03 0.0M
2021-07-13 65.30 65.90 65.30 65.90 0.0M
2021-07-12 65.07 66.50 64.98 65.50 0.0M
2021-07-09 63.23 65.97 63.23 65.97 0.0M
2021-07-08 67.41 67.41 64.05 64.08 0.0M
2021-07-07 63.01 65.77 63.01 63.47 0.0M
2021-07-06 63.01 64.15 63.01 63.82 0.0M
2021-07-05 66.32 66.32 62.77 63.93 0.0M
2021-07-02 65.86 65.86 64.79 64.81 0.0M
2021-07-01 62.90 64.48 62.90 63.47 0.0M
2021-06-30 62.33 63.45 62.03 63.37 0.0M
2021-06-29 63.37 63.56 62.33 62.33 0.0M
2021-06-28 64.29 64.29 63.32 63.35 0.0M
2021-06-25 64.76 64.76 64.53 64.53 0.0M
2021-06-24 62.48 65.09 62.03 64.78 0.0M
2021-06-23 62.71 62.71 62.03 62.48 0.0M
2021-06-22 62.16 63.43 62.04 63.38 0.0M
2021-06-21 62.73 64.31 62.20 62.20 0.0M
2021-06-18 62.48 63.54 62.20 63.48 0.0M
2021-06-17 62.48 62.48 62.03 62.48 0.0M
2021-06-16 62.55 62.55 62.03 62.48 0.0M
2021-06-15 64.22 64.31 62.55 62.55 0.0M
2021-06-14 65.73 65.73 65.23 65.23 0.0M
2021-06-11 63.93 64.32 63.90 63.96 0.0M
2021-06-10 62.14 65.09 62.14 64.96 0.0M
2021-06-09 62.13 62.79 62.13 62.20 0.0M
2021-06-08 65.44 65.44 62.13 62.13 0.0M
2021-06-07 63.38 63.62 61.62 62.62 0.0M
2021-06-04 62.45 63.70 62.45 63.65 0.0M
2021-06-03 62.34 63.54 61.11 63.54 0.0M
2021-06-02 60.05 63.18 60.05 63.18 0.0M
2021-06-01 60.88 61.06 60.05 60.05 0.0M
2021-05-31 62.00 62.15 62.00 62.15 0.0M
2021-05-28 60.77 61.08 60.68 60.77 0.0M
2021-05-27 59.59 60.88 59.59 60.64 0.0M
2021-05-26 59.11 60.63 59.11 59.59 0.0M
2021-05-25 60.27 60.37 59.11 59.11 0.0M
2021-05-21 60.89 60.89 60.89 60.89 0.0M
2021-05-20 59.26 60.72 58.75 60.71 0.0M
2021-05-19 60.38 60.39 59.19 60.37 0.0M
2021-05-18 60.63 62.20 60.63 62.20 0.0M
2021-05-17 60.67 60.70 60.67 60.70 0.0M
2021-05-14 60.57 60.58 58.88 60.58 0.0M
2021-05-13 58.50 61.30 58.31 61.30 0.0M
2021-05-12 59.10 59.60 58.91 58.94 0.0M
2021-05-11 61.57 61.57 59.69 59.69 0.0M
2021-05-10 61.66 63.45 60.50 63.45 0.0M
2021-05-07 60.50 62.78 60.50 62.78 0.0M
2021-05-06 61.00 61.16 60.50 60.50 0.0M
2021-05-05 61.00 64.43 61.00 61.00 0.0M
2021-05-04 61.80 61.88 61.00 61.00 0.0M
2021-05-03 62.00 62.10 61.00 61.80 0.0M
2021-04-30 61.00 61.56 61.00 61.00 0.0M
2021-04-29 61.00 61.00 61.00 61.00 0.0M
2021-04-28 60.50 61.00 60.50 61.00 0.0M
2021-04-27 60.50 62.75 60.50 62.75 0.0M
2021-04-26 61.32 61.66 60.01 61.65 0.0M
2021-04-23 59.32 61.18 59.32 61.18 0.0M
2021-04-22 61.41 61.46 59.47 60.14 0.0M
2021-04-21 61.32 61.50 59.88 61.50 0.0M
2021-04-20 60.81 61.03 59.85 61.03 0.0M
2021-04-19 59.79 62.08 59.68 62.08 0.0M
2021-04-16 59.96 61.17 59.51 61.11 0.0M
2021-04-15 59.51 60.85 59.50 60.85 0.0M
2021-04-14 60.61 60.68 59.39 60.68 0.0M
2021-04-13 57.79 60.40 57.11 60.40 0.0M
2021-04-12 59.11 59.14 57.79 57.79 0.0M
2021-04-09 59.80 59.80 59.80 59.80 0.0M
2021-04-08 59.80 60.62 59.80 59.80 0.0M
2021-04-07 60.48 60.48 59.80 59.80 0.0M
2021-04-06 60.17 60.18 59.80 60.00 0.0M
2021-04-01 58.14 59.85 58.14 59.85 0.0M
2021-03-31 59.00 60.24 59.00 59.83 0.0M
2021-03-30 58.54 58.54 58.54 58.54 0.0M
2021-03-29 59.21 59.21 58.71 58.71 0.0M
2021-03-26 57.80 57.80 57.80 57.80 0.0M
2021-03-25 57.71 57.81 57.71 57.71 0.0M
2021-03-24 57.71 58.05 57.71 57.96 0.0M
2021-03-23 57.46 58.84 56.70 57.43 0.0M
2021-03-22 60.63 60.63 57.05 58.48 0.0M
2021-03-19 59.18 59.18 56.98 57.76 0.0M
2021-03-18 58.25 60.63 57.97 60.63 0.0M
2021-03-17 58.24 58.50 56.99 57.82 0.0M
2021-03-16 57.33 59.56 57.33 58.35 0.0M
2021-03-15 57.46 58.21 57.34 58.17 0.0M
2021-03-12 56.95 58.33 56.47 58.31 0.0M
2021-03-11 56.64 59.33 56.26 58.08 0.0M
2021-03-10 56.59 56.89 56.01 56.79 0.0M
2021-03-09 57.86 57.86 57.86 57.86 0.0M
2021-03-08 55.56 57.87 55.45 57.72 0.0M
2021-03-05 56.30 56.30 55.12 56.10 0.0M
2021-03-04 56.00 56.99 56.00 56.99 0.0M
2021-03-03 56.00 56.00 56.00 56.00 0.0M
2021-03-02 57.14 57.14 55.09 56.00 0.0M
2021-03-01 55.69 57.28 55.58 56.74 0.0M
2021-02-26 55.17 56.52 55.17 56.51 0.0M
2021-02-25 55.51 56.55 55.17 55.99 0.0M
2021-02-24 54.64 57.29 54.64 55.51 0.0M
2021-02-23 54.46 55.80 54.46 54.64 0.0M
2021-02-22 57.19 57.19 54.46 54.84 0.0M
2021-02-19 54.74 55.91 54.46 54.81 0.0M
2021-02-18 54.46 55.99 54.46 55.98 0.0M
2021-02-17 56.29 56.43 54.37 54.41 0.0M
2021-02-16 55.68 56.70 55.53 56.38 0.0M
2021-02-15 56.87 57.95 54.57 56.71 0.0M
2021-02-12 55.07 56.22 54.89 56.21 0.0M
2021-02-11 54.04 55.13 54.04 55.03 0.0M
2021-02-10 54.82 55.14 54.04 54.04 0.0M
2021-02-09 55.30 55.85 54.44 55.64 0.0M
2021-02-08 56.04 56.04 55.30 55.30 0.0M
2021-02-05 54.57 55.84 54.57 55.30 0.0M
2021-02-04 53.50 54.61 53.50 54.56 0.0M
2021-02-03 54.16 54.23 53.50 53.91 0.0M
2021-02-02 53.50 55.47 53.50 55.47 0.0M
2021-02-01 52.12 53.50 52.12 53.50 0.0M
2021-01-29 54.15 54.15 52.22 52.22 0.0M
2021-01-28 53.20 54.66 53.20 54.66 0.0M
2021-01-27 54.98 54.98 52.95 52.99 0.0M
2021-01-26 53.27 55.83 53.27 55.83 0.0M
2021-01-25 54.85 54.85 52.30 53.28 0.0M
2021-01-22 52.88 52.88 52.20 52.20 0.0M
2021-01-21 52.64 55.37 52.14 55.37 0.0M
2021-01-20 52.65 53.44 52.64 52.64 0.0M
2021-01-19 53.34 54.36 52.20 52.94 0.0M
2021-01-18 53.48 54.44 52.53 54.44 0.0M
2021-01-15 51.98 53.48 51.70 52.70 0.0M
2021-01-14 51.18 53.61 51.18 52.74 0.0M
2021-01-13 51.29 52.88 51.18 51.18 0.0M
2021-01-12 51.90 51.99 51.34 51.40 0.0M
2021-01-11 50.97 52.19 50.97 51.71 0.0M
2021-01-08 51.84 52.12 50.97 50.97 0.0M
2021-01-07 50.99 53.03 50.99 51.64 0.0M
2021-01-06 52.63 52.81 50.99 51.45 0.0M
2021-01-05 52.81 53.65 51.42 53.65 0.0M
2021-01-04 54.75 54.75 50.96 52.87 0.0M