Amundi Index Solutions - Amundi MDAX ESG UCITS ETF EUR Distributing (C007)

C007
🏛️ 독일 →
24.09
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 23.79 23.91 23.68 23.68 0.0M
2023-12-28 23.86 23.86 23.73 23.80 0.0M
2023-12-27 23.58 23.90 23.58 23.85 0.0M
2023-12-22 23.77 23.77 23.50 23.72 0.0M
2023-12-21 23.67 23.90 23.67 23.90 0.0M
2023-12-20 23.87 23.94 23.60 23.94 0.0M
2023-12-19 23.58 23.72 23.58 23.72 0.0M
2023-12-18 23.46 23.60 23.44 23.54 0.0M
2023-12-15 23.86 23.90 23.65 23.65 0.0M
2023-12-14 23.64 24.11 23.64 23.74 0.0M
2023-12-13 23.19 23.19 23.11 23.11 0.0M
2023-12-12 23.33 23.33 23.17 23.21 0.0M
2023-12-11 23.22 23.22 23.12 23.12 0.0M
2023-12-08 23.19 23.24 23.19 23.24 0.0M
2023-12-07 23.21 23.21 22.96 23.14 0.0M
2023-12-06 23.17 23.36 23.15 23.36 0.0M
2023-12-05 23.03 23.19 23.01 23.19 0.0M
2023-12-04 23.16 23.36 23.05 23.07 0.0M
2023-12-01 23.03 23.18 22.89 23.18 0.0M
2023-11-30 22.99 22.99 22.88 22.91 0.0M
2023-11-29 22.70 23.00 22.70 22.99 0.0M
2023-11-28 22.65 22.68 22.50 22.68 0.0M
2023-11-27 22.75 22.85 22.66 22.70 0.0M
2023-11-24 22.67 22.80 22.63 22.80 0.0M
2023-11-23 22.79 22.79 22.57 22.67 0.0M
2023-11-22 22.59 22.77 22.59 22.77 0.0M
2023-11-21 22.82 22.82 22.50 22.53 0.0M
2023-11-20 22.79 22.89 22.79 22.89 0.0M
2023-11-17 22.78 22.98 22.78 22.83 0.0M
2023-11-16 22.84 22.84 22.56 22.59 0.0M
2023-11-15 23.02 23.18 22.96 23.09 0.0M
2023-11-14 22.25 23.02 22.21 23.02 0.0M
2023-11-13 22.23 22.25 22.14 22.25 0.0M
2023-11-10 22.36 22.36 22.06 22.12 0.0M
2023-11-09 22.36 22.61 22.34 22.61 0.0M
2023-11-08 22.00 22.34 21.99 22.29 0.0M
2023-11-07 21.70 21.95 21.68 21.95 0.0M
2023-11-06 22.06 22.06 21.78 21.85 0.0M
2023-11-03 21.85 22.20 21.85 22.03 0.0M
2023-11-02 21.37 21.81 21.37 21.65 0.0M
2023-11-01 21.10 21.14 20.92 21.10 0.0M
2023-10-31 21.05 21.12 21.03 21.08 0.0M
2023-10-30 21.09 21.09 20.92 20.93 0.0M
2023-10-27 20.98 20.98 20.85 20.89 0.0M
2023-10-26 20.78 21.01 20.78 20.93 0.0M
2023-10-25 21.46 21.46 21.13 21.13 0.0M
2023-10-24 21.44 21.50 21.25 21.50 0.0M
2023-10-23 21.24 21.24 20.88 21.23 0.0M
2023-10-20 21.27 21.29 21.17 21.23 0.0M
2023-10-19 21.73 21.74 21.54 21.54 0.0M
2023-10-18 21.92 21.92 21.67 21.74 0.0M
2023-10-17 21.95 22.04 21.81 21.96 0.0M
2023-10-16 21.94 21.98 21.80 21.95 0.0M
2023-10-13 22.07 22.14 21.88 21.89 0.0M
2023-10-12 22.54 22.54 22.16 22.18 0.0M
2023-10-11 22.39 22.45 22.28 22.33 0.0M
2023-10-10 22.44 22.73 22.44 22.70 0.0M
2023-10-09 22.21 22.39 22.16 22.24 0.0M
2023-10-06 22.19 22.44 22.19 22.38 0.0M
2023-10-05 22.53 22.53 22.17 22.24 0.0M
2023-10-04 22.13 22.42 22.08 22.42 0.0M
2023-10-03 22.62 22.73 22.38 22.38 0.0M
2023-10-02 23.28 23.28 22.77 22.83 0.0M
2023-09-29 23.10 23.34 23.09 23.09 0.0M
2023-09-28 22.74 22.78 22.56 22.78 0.0M
2023-09-27 22.77 22.82 22.69 22.69 0.0M
2023-09-26 23.12 23.12 22.78 22.79 0.0M
2023-09-25 23.98 23.98 23.53 23.60 0.0M
2023-09-22 23.83 24.08 23.83 23.98 0.0M
2023-09-21 24.21 24.21 23.91 23.91 0.0M
2023-09-20 24.41 24.56 24.41 24.51 0.0M
2023-09-19 24.25 24.33 24.22 24.27 0.0M
2023-09-18 24.60 24.60 24.17 24.21 0.0M
2023-09-15 24.95 24.95 24.68 24.68 0.0M
2023-09-14 24.52 24.63 24.33 24.63 0.0M
2023-09-13 24.31 24.44 24.24 24.44 0.0M
2023-09-12 24.52 24.52 24.31 24.39 0.0M
2023-09-11 24.39 24.54 24.39 24.49 0.0M
2023-09-08 24.47 24.47 24.24 24.30 0.0M
2023-09-07 24.50 24.59 24.37 24.40 0.0M
2023-09-06 24.70 24.71 24.57 24.63 0.0M
2023-09-05 24.84 24.93 24.75 24.81 0.0M
2023-09-04 24.98 25.14 24.90 24.96 0.0M
2023-09-01 24.85 24.99 24.85 24.93 0.0M
2023-08-31 24.75 24.93 24.71 24.89 0.0M
2023-08-30 24.60 24.70 24.56 24.64 0.0M
2023-08-29 24.43 24.69 24.43 24.66 0.0M
2023-08-28 24.29 24.38 24.18 24.33 0.0M
2023-08-25 24.06 24.23 24.06 24.07 0.0M
2023-08-24 24.56 24.56 24.14 24.14 0.0M
2023-08-23 24.26 24.37 24.19 24.32 0.0M
2023-08-22 24.17 24.36 24.17 24.27 0.0M
2023-08-21 24.21 24.27 24.05 24.06 0.0M
2023-08-18 24.30 24.30 24.03 24.24 0.0M
2023-08-17 24.57 24.59 24.39 24.44 0.0M
2023-08-16 24.55 24.74 24.55 24.72 0.0M
2023-08-15 24.95 24.95 24.61 24.69 0.0M
2023-08-14 24.78 24.95 24.77 24.80 0.0M
2023-08-11 25.09 25.12 24.90 24.95 0.0M
2023-08-10 24.99 25.18 24.99 25.18 0.0M
2023-08-09 25.08 25.08 24.81 24.89 0.0M
2023-08-08 24.92 24.92 24.75 24.81 0.0M
2023-08-07 24.85 25.10 24.83 24.90 0.0M
2023-08-04 24.76 25.01 24.72 24.96 0.0M
2023-08-03 24.80 24.88 24.75 24.84 0.0M
2023-08-02 25.07 25.20 24.92 25.00 0.0M
2023-08-01 25.57 25.57 25.40 25.45 0.0M
2023-07-31 25.43 25.60 25.43 25.60 0.0M
2023-07-28 25.29 25.49 25.18 25.49 0.0M
2023-07-27 25.15 25.58 25.15 25.52 0.0M
2023-07-26 25.07 25.07 24.95 25.00 0.0M
2023-07-25 24.98 25.09 24.98 25.09 0.0M
2023-07-24 24.82 24.98 24.82 24.98 0.0M
2023-07-21 24.82 24.98 24.82 24.98 0.0M
2023-07-20 25.09 25.12 24.93 24.99 0.0M
2023-07-19 25.02 25.11 25.01 25.07 0.0M
2023-07-18 24.55 24.86 24.55 24.86 0.0M
2023-07-17 24.51 24.63 24.48 24.63 0.0M
2023-07-14 24.72 24.73 24.63 24.67 0.0M
2023-07-13 24.69 24.85 24.69 24.77 0.0M
2023-07-12 24.29 24.73 24.21 24.73 0.0M
2023-07-11 24.12 24.21 24.08 24.19 0.0M
2023-07-10 23.82 24.04 23.82 23.97 0.0M
2023-07-07 23.57 23.94 23.57 23.94 0.0M
2023-07-06 23.99 24.00 23.64 23.64 0.0M
2023-07-05 24.34 24.38 24.26 24.30 0.0M
2023-07-04 24.46 24.60 24.46 24.60 0.0M
2023-07-03 24.66 24.66 24.44 24.60 0.0M
2023-06-30 24.27 24.54 24.27 24.54 0.0M
2023-06-29 24.20 24.20 24.07 24.16 0.0M
2023-06-28 24.06 24.22 24.00 24.22 0.0M
2023-06-27 24.03 24.03 23.81 23.92 0.0M
2023-06-26 24.04 24.06 23.86 24.02 0.0M
2023-06-23 23.87 23.98 23.85 23.97 0.0M
2023-06-22 23.73 24.01 23.59 24.01 0.0M
2023-06-21 23.68 23.80 23.68 23.72 0.0M
2023-06-20 24.01 24.01 23.83 23.85 0.0M
2023-06-19 24.34 24.42 24.21 24.28 0.0M
2023-06-16 24.55 24.61 24.52 24.56 0.0M
2023-06-15 24.65 24.65 24.27 24.47 0.0M
2023-06-14 24.52 24.69 24.52 24.67 0.0M
2023-06-13 24.50 24.57 24.34 24.57 0.0M
2023-06-12 24.31 24.38 24.29 24.38 0.0M
2023-06-09 24.25 24.25 24.13 24.21 0.0M
2023-06-08 24.19 24.31 24.17 24.26 0.0M
2023-06-07 24.19 24.32 24.17 24.30 0.0M
2023-06-06 24.06 24.22 24.03 24.22 0.0M
2023-06-05 24.31 24.31 24.17 24.21 0.0M
2023-06-02 24.01 24.27 24.01 24.24 0.0M
2023-06-01 23.72 23.83 23.62 23.83 0.0M
2023-05-31 23.57 23.69 23.55 23.69 0.0M
2023-05-30 24.02 24.10 23.87 23.87 0.0M
2023-05-29 24.13 24.13 23.92 23.92 0.0M
2023-05-26 23.80 24.00 23.69 24.00 0.0M
2023-05-25 23.92 23.96 23.76 23.84 0.0M
2023-05-24 24.12 24.12 23.81 23.90 0.0M
2023-05-23 24.47 24.62 24.40 24.40 0.0M
2023-05-22 24.52 24.56 24.51 24.56 0.0M
2023-05-19 24.61 24.70 24.54 24.54 0.0M
2023-05-18 24.50 24.61 24.46 24.46 0.0M
2023-05-17 24.21 24.34 24.21 24.34 0.0M
2023-05-16 24.41 24.41 24.25 24.30 0.0M
2023-05-15 24.51 24.51 24.34 24.43 0.0M
2023-05-12 24.33 24.38 24.30 24.38 0.0M
2023-05-11 24.38 24.52 24.31 24.31 0.0M
2023-05-10 24.35 24.48 24.21 24.40 0.0M
2023-05-09 24.58 24.58 24.34 24.36 0.0M
2023-05-08 24.58 24.70 24.57 24.60 0.0M
2023-05-05 24.39 24.64 24.36 24.64 0.0M
2023-05-04 24.47 24.47 24.26 24.38 0.0M
2023-05-03 24.60 24.60 24.32 24.52 0.0M
2023-05-02 25.24 25.24 24.51 24.58 0.0M
2023-04-28 24.85 25.00 24.66 25.00 0.0M
2023-04-27 24.61 24.82 24.61 24.74 0.0M
2023-04-26 24.68 24.71 24.54 24.71 0.0M
2023-04-25 24.74 24.74 24.64 24.74 0.0M
2023-04-24 24.93 25.06 24.90 24.93 0.0M
2023-04-21 24.81 24.96 24.72 24.96 0.0M
2023-04-20 24.99 24.99 24.82 24.85 0.0M
2023-04-19 25.11 25.17 24.93 25.09 0.0M
2023-04-18 25.20 25.30 25.13 25.19 0.0M
2023-04-17 25.18 25.18 24.97 25.06 0.0M
2023-04-14 24.89 25.10 24.89 25.04 0.0M
2023-04-13 24.58 24.81 24.58 24.81 0.0M
2023-04-12 24.78 24.78 24.61 24.61 0.0M
2023-04-11 24.71 24.74 24.63 24.71 0.0M
2023-04-06 24.36 24.50 24.36 24.50 0.0M
2023-04-05 24.57 24.57 24.17 24.30 0.0M
2023-04-04 24.78 24.94 24.66 24.66 0.0M
2023-04-03 24.82 24.82 24.67 24.72 0.0M
2023-03-31 24.73 24.94 24.70 24.84 0.0M
2023-03-30 24.36 24.66 24.36 24.60 0.0M
2023-03-29 24.00 24.15 23.97 24.13 0.0M
2023-03-28 24.17 24.17 23.81 23.85 0.0M
2023-03-27 24.02 24.06 23.79 23.95 0.0M
2023-03-24 24.17 24.17 23.58 23.71 0.0M
2023-03-23 24.04 24.39 24.00 24.36 0.0M
2023-03-22 24.05 24.12 24.00 24.03 0.0M
2023-03-21 23.87 24.17 23.87 24.10 0.0M
2023-03-20 23.57 23.84 23.14 23.72 0.0M
2023-03-17 24.27 24.27 23.49 23.63 0.0M
2023-03-16 24.24 24.24 23.59 24.11 0.0M
2023-03-15 24.60 24.60 23.79 23.79 0.0M
2023-03-14 24.22 24.69 24.22 24.67 0.0M
2023-03-13 24.78 24.78 23.86 24.19 0.0M
2023-03-10 24.67 24.86 24.64 24.80 0.0M
2023-03-09 25.36 25.36 24.97 25.17 0.0M
2023-03-08 25.53 25.63 25.49 25.52 0.0M
2023-03-07 25.76 26.00 25.67 25.67 0.0M
2023-03-06 25.84 25.95 25.74 25.95 0.0M
2023-03-03 25.45 25.75 25.45 25.69 0.0M
2023-03-02 25.25 25.25 25.17 25.21 0.0M
2023-03-01 25.47 25.60 25.28 25.36 0.0M
2023-02-28 25.36 25.47 25.34 25.45 0.0M
2023-02-27 25.41 25.50 25.37 25.42 0.0M
2023-02-24 25.62 25.63 25.19 25.19 0.0M
2023-02-23 25.46 25.60 25.46 25.47 0.0M
2023-02-22 25.32 25.32 25.09 25.24 0.0M
2023-02-21 25.29 25.56 25.29 25.44 0.0M
2023-02-20 25.68 25.68 25.50 25.56 0.0M
2023-02-17 25.44 25.58 25.39 25.57 0.0M
2023-02-16 25.69 25.81 25.60 25.69 0.0M
2023-02-15 25.19 25.44 25.19 25.39 0.0M
2023-02-14 25.18 25.25 25.10 25.12 0.0M
2023-02-13 25.09 25.20 25.09 25.16 0.0M
2023-02-10 25.32 25.47 24.96 25.06 0.0M
2023-02-09 25.87 25.93 25.66 25.66 0.0M
2023-02-08 25.76 25.92 25.67 25.67 0.1M
2023-02-07 25.72 25.72 25.52 25.63 0.0M
2023-02-06 25.87 25.87 25.64 25.75 0.0M
2023-02-03 25.93 26.20 25.88 26.20 0.0M
2023-02-02 25.65 26.15 25.65 26.15 0.1M
2023-02-01 25.29 25.43 25.29 25.33 0.0M
2023-01-31 25.15 25.27 25.09 25.23 0.0M
2023-01-30 25.24 25.24 25.04 25.20 0.0M
2023-01-27 25.22 25.37 25.17 25.37 0.0M
2023-01-26 25.15 25.27 25.08 25.18 0.0M
2023-01-25 25.09 25.09 24.80 24.97 0.0M
2023-01-24 25.28 25.28 25.02 25.12 0.0M
2023-01-23 25.09 25.22 25.04 25.17 0.0M
2023-01-20 24.80 24.96 24.69 24.93 0.0M
2023-01-19 25.05 25.05 24.58 24.58 0.0M
2023-01-18 25.24 25.43 25.22 25.28 0.0M
2023-01-17 25.22 25.22 24.99 25.16 0.0M
2023-01-16 25.00 25.15 24.87 25.11 0.0M
2023-01-13 24.79 25.04 24.79 24.92 0.0M
2023-01-12 24.44 24.76 24.44 24.76 0.0M
2023-01-11 24.30 24.76 24.30 24.56 0.3M
2023-01-10 24.14 24.21 24.03 24.12 0.0M
2023-01-09 24.01 24.34 23.92 24.34 0.0M
2023-01-06 23.73 23.87 23.47 23.87 0.0M
2023-01-05 23.48 23.67 23.45 23.64 0.0M
2023-01-04 22.88 23.48 22.88 23.48 0.0M
2023-01-03 22.75 23.00 22.65 22.85 0.0M
2023-01-02 22.52 22.64 22.32 22.47 0.0M