Amundi Index Solutions - AMUNDI STOXX EUROPE 600 ESG - UCITS ETF DR - EUR (C)

C6E
🏛️ 독일 →
137.34
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 99.58 99.58 99.11 99.11 0.0M
2022-12-29 98.88 100.00 98.88 100.00 0.0M
2022-12-28 99.63 99.86 99.25 99.25 0.0M
2022-12-27 100.10 100.10 99.41 99.46 0.0M
2022-12-23 99.35 99.71 99.07 99.33 0.0M
2022-12-22 100.36 100.50 99.27 99.27 0.0M
2022-12-21 98.86 100.24 98.86 100.16 0.0M
2022-12-20 98.16 98.63 98.16 98.47 0.0M
2022-12-19 98.94 99.13 98.75 98.75 0.0M
2022-12-16 99.85 99.85 98.64 98.64 0.0M
2022-12-15 102.08 102.08 99.81 99.81 0.0M
2022-12-14 102.46 102.84 102.42 102.84 0.0M
2022-12-13 101.90 103.78 101.86 102.78 0.0M
2022-12-12 101.62 101.62 101.24 101.52 0.0M
2022-12-09 101.46 102.04 101.46 102.04 0.0M
2022-12-08 101.52 101.52 100.94 101.12 0.0M
2022-12-07 102.12 102.12 101.32 101.46 0.0M
2022-12-06 102.64 102.64 102.10 102.10 0.0M
2022-12-05 102.94 102.98 102.66 102.66 0.0M
2022-12-02 102.86 103.22 102.86 103.22 0.0M
2022-12-01 103.56 103.56 102.94 103.32 0.0M
2022-11-30 102.38 102.58 102.32 102.52 0.0M
2022-11-29 102.40 102.40 101.76 101.76 0.0M
2022-11-28 101.98 102.02 101.72 101.96 0.0M
2022-11-25 102.42 102.68 102.40 102.64 0.0M
2022-11-24 102.12 102.82 102.12 102.56 0.0M
2022-11-23 101.62 102.12 101.54 102.12 0.0M
2022-11-22 100.82 101.52 100.82 101.52 0.0M
2022-11-21 100.78 100.86 100.52 100.84 0.0M
2022-11-18 100.18 100.86 100.18 100.82 0.0M
2022-11-17 100.56 100.56 99.28 99.73 0.0M
2022-11-16 101.00 101.00 100.00 100.02 0.0M
2022-11-15 100.98 101.06 100.72 101.06 0.0M
2022-11-14 100.72 101.12 100.72 100.80 0.0M
2022-11-11 100.92 100.98 100.52 100.58 0.0M
2022-11-10 97.37 100.62 97.37 100.62 0.0M
2022-11-09 97.71 97.72 97.42 97.68 0.0M
2022-11-08 96.69 98.04 96.69 98.01 0.0M
2022-11-07 96.32 97.42 96.32 97.23 0.0M
2022-11-04 95.68 97.05 95.58 96.77 0.0M
2022-11-03 94.96 95.16 94.67 95.10 0.0M
2022-11-02 96.64 96.64 95.98 95.98 0.0M
2022-11-01 96.53 97.07 96.03 96.16 0.0M
2022-10-31 95.43 95.79 95.30 95.67 0.0M
2022-10-28 94.40 95.47 94.40 95.32 0.0M
2022-10-27 94.89 95.27 94.57 95.27 0.0M
2022-10-26 94.52 95.18 94.43 95.18 0.0M
2022-10-25 93.65 94.69 93.43 94.69 0.0M
2022-10-24 93.29 93.66 92.43 93.47 0.0M
2022-10-21 91.83 92.27 91.22 92.27 0.0M
2022-10-20 92.37 92.92 92.09 92.80 0.0M
2022-10-19 93.23 93.23 92.46 92.46 0.0M
2022-10-18 93.31 93.58 92.96 92.96 0.0M
2022-10-17 91.46 93.06 90.92 92.78 0.0M
2022-10-14 91.89 91.91 90.94 90.94 0.0M
2022-10-13 89.19 90.77 89.00 90.77 0.0M
2022-10-12 90.01 90.15 89.66 89.67 0.0M
2022-10-11 89.88 90.32 89.88 90.27 0.0M
2022-10-10 90.69 90.89 90.62 90.62 0.0M
2022-10-07 91.86 92.22 90.97 90.97 0.0M
2022-10-06 93.16 93.16 92.08 92.08 0.0M
2022-10-05 93.11 93.38 92.48 92.76 0.0M
2022-10-04 91.63 93.55 91.63 93.55 0.0M
2022-10-03 89.25 90.66 88.83 90.59 0.0M
2022-09-30 89.44 89.94 89.36 89.94 0.0M
2022-09-29 89.63 89.63 88.67 88.91 0.0M
2022-09-28 89.37 90.51 88.98 90.40 0.0M
2022-09-27 90.87 90.89 90.06 90.06 0.0M
2022-09-26 90.21 90.46 89.96 90.31 0.0M
2022-09-23 92.82 92.82 90.28 90.62 0.0M
2022-09-22 93.14 93.58 92.76 92.76 0.0M
2022-09-21 93.39 94.55 93.39 94.55 0.0M
2022-09-20 95.25 95.25 93.73 93.73 0.0M
2022-09-19 94.28 95.12 94.08 94.78 0.0M
2022-09-16 95.41 95.45 94.79 94.79 0.0M
2022-09-15 97.15 97.38 96.37 96.37 0.0M
2022-09-14 97.55 97.55 96.95 96.95 0.0M
2022-09-13 99.67 99.93 97.86 97.86 0.0M
2022-09-12 97.83 99.50 97.83 99.36 0.0M
2022-09-09 96.49 97.86 96.49 97.74 0.0M
2022-09-08 96.24 96.24 94.98 96.22 0.0M
2022-09-07 95.51 95.69 95.04 95.69 0.0M
2022-09-06 96.11 96.55 95.62 96.23 0.0M
2022-09-05 95.23 96.06 95.08 96.00 0.0M
2022-09-02 95.24 96.69 94.94 96.64 0.0M
2022-09-01 95.69 95.69 94.80 94.80 0.0M
2022-08-31 97.67 97.67 96.38 96.38 0.0M
2022-08-30 98.19 98.73 97.38 97.39 0.0M
2022-08-29 97.64 98.21 97.14 98.21 0.0M
2022-08-26 100.94 100.94 98.77 98.77 0.0M
2022-08-25 100.86 100.86 100.36 100.44 0.0M
2022-08-24 99.75 100.24 99.65 100.24 0.0M
2022-08-23 100.18 100.48 99.92 100.02 0.0M
2022-08-22 101.26 101.26 100.46 100.58 0.0M
2022-08-19 101.76 102.02 101.54 101.54 0.0M
2022-08-18 101.52 102.28 101.52 102.28 0.0M
2022-08-17 103.06 103.06 101.66 101.70 0.0M
2022-08-16 102.98 103.02 102.50 102.84 0.0M
2022-08-15 102.86 102.86 102.18 102.68 0.0M
2022-08-12 102.12 102.40 102.02 102.40 0.0M
2022-08-11 102.56 102.56 102.00 102.08 0.0M
2022-08-10 100.74 101.96 100.74 101.96 0.0M
2022-08-09 101.66 101.66 101.02 101.02 0.0M
2022-08-08 101.94 102.28 101.78 101.80 0.0M
2022-08-05 101.92 101.92 101.14 101.14 0.0M
2022-08-04 101.76 102.24 101.76 101.86 0.0M
2022-08-03 100.84 101.66 100.84 101.66 0.0M
2022-08-02 101.14 101.18 100.64 101.16 0.0M
2022-08-01 101.68 101.94 101.50 101.50 0.0M
2022-07-29 100.86 101.90 100.86 101.66 0.0M
2022-07-28 99.83 100.36 99.45 100.36 0.0M
2022-07-27 99.27 99.41 99.06 99.27 0.0M
2022-07-26 98.90 99.07 98.80 98.87 0.0M
2022-07-25 98.47 99.08 98.34 98.95 0.0M
2022-07-22 98.22 99.05 98.22 98.72 0.0M
2022-07-21 97.70 98.64 97.70 98.64 0.0M
2022-07-20 98.69 98.69 97.99 98.00 0.0M
2022-07-19 96.40 98.27 96.40 98.27 0.0M
2022-07-18 96.53 97.24 96.53 96.88 0.0M
2022-07-15 94.60 96.00 94.60 96.00 0.0M
2022-07-14 95.55 95.55 94.18 94.29 0.0M
2022-07-13 96.29 96.29 95.40 95.70 0.0M
2022-07-12 95.85 96.71 95.70 96.71 0.0M
2022-07-11 95.30 96.35 95.30 96.26 0.0M
2022-07-08 96.07 96.59 96.00 96.59 0.0M
2022-07-07 95.39 96.19 95.39 96.18 0.0M
2022-07-06 94.13 94.50 94.13 94.46 0.0M
2022-07-05 95.08 95.08 92.86 92.86 0.0M
2022-07-04 94.78 95.01 94.57 94.57 0.0M
2022-07-01 93.24 94.56 93.24 94.25 0.0M
2022-06-30 94.32 94.32 93.51 94.16 0.0M
2022-06-29 95.39 95.69 94.85 95.69 0.0M
2022-06-28 96.58 96.67 96.10 96.10 0.0M
2022-06-27 96.13 96.50 95.78 96.03 0.0M
2022-06-24 93.44 95.64 93.44 95.64 0.0M
2022-06-23 93.08 93.73 92.94 92.95 0.0M
2022-06-22 93.13 93.78 93.05 93.78 0.0M
2022-06-21 94.53 94.80 94.39 94.39 0.0M
2022-06-20 93.70 94.12 93.65 94.12 0.0M
2022-06-17 93.33 94.46 93.00 93.20 0.0M
2022-06-16 95.03 95.03 93.04 93.04 0.0M
2022-06-15 94.92 95.70 94.23 95.32 0.0M
2022-06-14 95.90 95.90 93.91 93.91 0.0M
2022-06-13 96.25 96.55 94.93 95.25 0.0M
2022-06-10 99.40 99.40 97.32 97.32 0.0M
2022-06-09 100.82 101.02 100.02 100.22 0.0M
2022-06-08 102.18 102.18 101.28 101.48 0.0M
2022-06-07 102.02 102.14 101.56 102.14 0.0M
2022-06-06 102.40 102.98 102.40 102.62 0.0M
2022-06-03 102.52 102.52 101.62 101.62 0.0M
2022-06-02 101.88 101.96 101.54 101.96 0.0M
2022-06-01 102.80 102.80 101.24 101.24 0.0M
2022-05-31 102.92 102.92 102.28 102.28 0.0M
2022-05-30 103.10 103.10 102.82 102.96 0.0M
2022-05-27 101.36 102.40 101.36 102.40 0.0M
2022-05-26 100.00 101.14 100.00 100.92 0.0M
2022-05-25 100.12 100.18 99.51 99.90 0.0M
2022-05-24 99.46 100.14 99.37 99.37 0.0M
2022-05-23 100.02 100.38 99.75 100.38 0.0M
2022-05-20 99.10 99.76 98.97 98.97 0.0M
2022-05-19 98.73 98.73 97.48 98.53 0.0M
2022-05-18 101.08 101.12 99.61 99.61 0.0M
2022-05-17 100.60 101.44 100.36 100.94 0.0M
2022-05-16 99.61 99.61 99.16 99.55 0.0M
2022-05-13 98.21 99.78 98.21 99.78 0.0M
2022-05-12 96.18 97.65 96.18 97.65 0.0M
2022-05-11 97.28 98.17 97.00 98.17 0.0M
2022-05-10 96.72 97.68 96.48 96.48 0.0M
2022-05-09 98.25 98.25 95.82 95.82 0.0M
2022-05-06 100.08 100.08 98.19 98.67 0.0M
2022-05-05 103.14 103.14 100.62 100.62 0.0M
2022-05-04 102.44 102.62 101.28 101.28 0.0M
2022-05-03 101.44 102.72 101.44 102.40 0.0M
2022-05-02 102.78 102.78 101.40 101.42 0.0M
2022-04-29 103.48 103.72 103.08 103.34 0.0M
2022-04-28 102.24 103.18 101.80 102.52 0.0M
2022-04-27 100.94 101.90 100.50 101.80 0.0M
2022-04-26 103.26 103.26 100.96 101.02 0.0M
2022-04-25 102.32 102.72 101.68 102.04 0.0M
2022-04-22 104.44 104.58 103.68 103.68 0.0M
2022-04-21 105.12 106.14 105.12 105.60 0.0M
2022-04-20 104.98 105.30 104.98 105.30 0.0M
2022-04-19 104.58 104.58 103.76 104.22 0.0M
2022-04-14 104.40 104.94 104.22 104.94 0.0M
2022-04-13 104.14 104.34 103.84 104.26 0.0M
2022-04-12 103.50 104.24 103.40 104.24 0.0M
2022-04-11 105.10 105.34 104.72 104.86 0.0M
2022-04-08 105.20 105.36 105.00 105.36 0.0M
2022-04-07 104.32 104.92 103.98 103.98 0.0M
2022-04-06 105.36 105.36 103.24 104.00 0.0M
2022-04-05 105.70 105.70 105.20 105.58 0.0M
2022-04-04 105.62 105.62 104.58 105.36 0.0M
2022-04-01 104.44 104.86 104.36 104.86 0.0M
2022-03-31 105.32 105.32 104.10 104.10 0.0M
2022-03-30 105.24 105.24 104.68 105.12 0.0M
2022-03-29 104.64 105.62 104.64 105.52 0.0M
2022-03-28 103.60 104.62 103.60 103.68 0.0M
2022-03-25 103.46 104.06 103.36 103.48 0.0M
2022-03-24 103.62 103.64 103.06 103.12 0.0M
2022-03-23 104.90 104.90 103.44 103.44 0.0M
2022-03-22 103.90 104.76 103.90 104.76 0.0M
2022-03-21 104.00 104.00 103.64 103.64 0.0M
2022-03-18 103.32 103.82 101.96 103.82 0.0M
2022-03-17 102.92 102.92 101.96 102.78 0.0M
2022-03-16 101.10 102.68 101.10 102.28 0.0M
2022-03-15 98.16 99.43 97.25 99.38 0.0M
2022-03-14 98.87 99.79 98.78 99.36 0.0M
2022-03-11 97.84 100.00 97.84 98.31 0.0M
2022-03-10 98.82 98.82 96.76 97.25 0.0M
2022-03-09 96.84 99.43 96.77 99.43 0.0M
2022-03-08 94.42 96.03 94.07 94.44 0.0M
2022-03-07 94.02 96.35 92.43 94.67 0.0M
2022-03-04 98.68 99.01 95.77 95.77 0.0M
2022-03-03 102.02 102.02 99.40 99.51 0.0M
2022-03-02 100.32 102.00 99.96 101.36 0.0M
2022-03-01 103.12 103.28 100.56 100.56 0.0M
2022-02-28 101.98 103.12 101.38 103.06 0.0M
2022-02-25 101.08 103.24 100.54 103.22 0.0M
2022-02-24 100.52 101.04 98.78 99.82 0.0M
2022-02-23 103.80 104.50 103.24 103.24 0.0M
2022-02-22 101.36 103.58 101.36 103.40 0.0M
2022-02-21 105.44 105.44 102.92 103.44 0.0M
2022-02-18 105.80 105.84 104.84 104.84 0.0M
2022-02-17 106.54 106.54 105.34 105.68 0.0M
2022-02-16 106.50 106.50 106.14 106.32 0.0M
2022-02-15 104.96 106.44 104.96 106.44 0.0M
2022-02-14 104.92 104.94 103.72 104.90 0.0M
2022-02-11 106.58 106.96 106.28 106.72 0.0M
2022-02-10 108.14 108.14 106.92 107.36 0.0M
2022-02-09 106.76 107.80 106.76 107.68 0.0M
2022-02-08 106.00 106.54 105.60 105.84 0.0M
2022-02-07 105.88 105.96 104.86 105.76 0.0M
2022-02-04 107.02 107.02 104.86 105.08 0.0M
2022-02-03 108.12 108.12 106.40 106.40 0.0M
2022-02-02 108.48 108.80 108.38 108.38 0.0M
2022-02-01 107.74 108.08 107.42 108.04 0.0M
2022-01-31 106.64 106.92 106.20 106.76 0.0M
2022-01-28 106.66 106.66 104.72 105.90 0.0M
2022-01-27 104.94 107.08 104.94 106.98 0.0M
2022-01-26 105.56 106.78 105.56 106.22 0.0M
2022-01-25 104.66 104.76 103.86 104.34 0.0M
2022-01-24 107.32 107.32 103.60 103.60 0.0M
2022-01-21 108.38 108.52 107.10 107.84 0.0M
2022-01-20 109.60 109.88 108.86 109.88 0.0M
2022-01-19 108.46 109.88 108.46 109.30 0.0M
2022-01-18 109.44 109.44 108.70 109.04 0.0M
2022-01-17 109.72 110.20 109.68 110.16 0.0M
2022-01-14 109.54 109.96 109.34 109.42 0.0M
2022-01-13 110.26 110.64 110.26 110.48 0.0M
2022-01-12 110.38 110.64 110.16 110.54 0.0M
2022-01-11 109.88 109.96 109.50 109.82 0.0M
2022-01-10 110.84 110.84 108.66 108.82 0.0M
2022-01-07 110.74 110.84 110.26 110.52 0.0M
2022-01-06 110.90 111.02 110.56 110.76 0.0M
2022-01-05 112.32 112.46 112.22 112.32 0.0M
2022-01-04 112.00 112.46 111.90 112.28 0.0M
2022-01-03 111.62 111.94 111.38 111.44 0.0M