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
2023-12-29 114.66 114.82 114.60 114.72 0.0M
2023-12-28 114.94 114.94 114.40 114.44 0.0M
2023-12-27 114.44 114.80 114.30 114.68 0.0M
2023-12-22 113.82 114.50 113.82 114.40 0.0M
2023-12-21 113.86 114.22 113.68 114.22 0.0M
2023-12-20 114.36 114.48 113.92 114.26 0.0M
2023-12-19 113.94 114.24 113.86 114.14 0.0M
2023-12-18 113.74 114.02 113.48 113.64 0.0M
2023-12-15 114.42 114.46 113.82 114.10 0.0M
2023-12-14 114.56 115.02 113.68 114.06 0.0M
2023-12-13 113.08 113.50 113.08 113.08 0.0M
2023-12-12 113.36 113.52 113.02 113.04 0.0M
2023-12-11 112.60 113.34 112.60 113.20 0.0M
2023-12-08 112.16 113.14 112.16 113.02 0.0M
2023-12-07 112.22 112.32 111.98 112.10 0.0M
2023-12-06 112.00 112.80 111.90 112.50 0.0M
2023-12-05 111.12 111.82 111.12 111.82 0.0M
2023-12-04 111.22 111.48 111.10 111.34 0.0M
2023-12-01 110.64 111.34 110.54 111.34 0.0M
2023-11-30 109.76 110.22 109.44 110.14 0.0M
2023-11-29 108.96 109.66 108.96 109.58 0.0M
2023-11-28 108.96 109.06 108.52 108.96 0.0M
2023-11-27 109.68 109.84 109.40 109.42 0.0M
2023-11-24 109.36 109.88 109.36 109.88 0.0M
2023-11-23 109.36 109.48 109.12 109.48 0.0M
2023-11-22 108.98 109.40 108.88 109.28 0.0M
2023-11-21 108.88 108.88 108.64 108.78 0.0M
2023-11-20 108.86 108.90 108.70 108.88 0.0M
2023-11-17 108.10 108.86 108.10 108.72 0.0M
2023-11-16 108.08 108.34 107.64 107.66 0.0M
2023-11-15 108.22 108.64 108.22 108.24 0.0M
2023-11-14 106.46 107.88 106.44 107.84 0.0M
2023-11-13 106.10 106.46 105.98 106.42 0.0M
2023-11-10 106.16 106.16 105.34 105.62 0.0M
2023-11-09 105.94 106.94 105.90 106.86 0.0M
2023-11-08 105.06 106.42 105.06 105.98 0.0M
2023-11-07 105.40 105.76 105.40 105.62 0.0M
2023-11-06 105.90 105.90 105.52 105.58 0.0M
2023-11-03 105.74 106.08 105.58 105.80 0.0M
2023-11-02 104.62 105.80 104.62 105.54 0.0M
2023-11-01 103.62 104.10 103.18 103.88 0.0M
2023-10-31 102.54 103.34 102.54 103.08 0.0M
2023-10-30 102.52 102.84 102.38 102.52 0.0M
2023-10-27 102.60 103.06 102.00 102.00 0.0M
2023-10-26 102.54 103.12 102.38 102.96 0.0M
2023-10-25 103.40 103.54 103.06 103.54 0.0M
2023-10-24 103.20 103.46 102.60 103.46 0.0M
2023-10-23 103.32 103.32 102.34 103.02 0.0M
2023-10-20 103.64 104.06 103.22 103.22 0.0M
2023-10-19 105.14 105.38 104.52 104.62 0.0M
2023-10-18 106.82 107.02 105.84 105.84 0.0M
2023-10-17 107.08 107.56 106.66 107.14 0.0M
2023-10-16 107.46 107.54 106.56 107.38 0.0M
2023-10-13 107.96 107.96 107.10 107.10 0.0M
2023-10-12 108.68 108.98 108.16 108.16 0.0M
2023-10-11 107.64 108.40 107.64 108.14 0.0M
2023-10-10 106.90 108.00 106.90 108.00 0.0M
2023-10-09 105.92 106.32 105.66 105.86 0.0M
2023-10-06 105.76 106.42 105.00 106.42 0.0M
2023-10-05 105.56 105.84 105.24 105.60 0.0M
2023-10-04 104.84 105.88 104.28 105.20 0.0M
2023-10-03 106.16 106.46 105.12 105.12 0.0M
2023-10-02 107.54 107.76 106.02 106.38 0.0M
2023-09-29 107.40 108.10 107.26 107.26 0.0M
2023-09-28 106.44 106.78 105.92 106.78 0.0M
2023-09-27 106.64 106.98 106.22 106.38 0.0M
2023-09-26 106.98 107.20 106.68 106.72 0.0M
2023-09-25 107.68 108.24 106.94 107.50 0.0M
2023-09-22 107.78 108.46 107.78 108.16 0.0M
2023-09-21 109.16 109.36 108.46 108.46 0.0M
2023-09-20 109.08 110.00 109.08 109.96 0.0M
2023-09-19 108.64 109.02 108.48 108.66 0.0M
2023-09-18 109.80 109.80 108.70 108.82 0.0M
2023-09-15 111.04 111.04 110.02 110.08 0.0M
2023-09-14 108.44 109.96 108.18 109.80 0.0M
2023-09-13 108.44 108.44 107.56 108.26 0.0M
2023-09-12 109.00 109.00 108.56 108.56 0.0M
2023-09-11 108.88 109.08 108.50 108.80 0.0M
2023-09-08 108.46 108.46 107.52 108.40 0.0M
2023-09-07 107.94 108.56 107.76 108.28 0.0M
2023-09-06 108.46 108.90 108.00 108.30 0.0M
2023-09-05 108.66 109.36 108.46 109.04 0.0M
2023-09-04 110.00 110.28 109.20 109.32 0.0M
2023-09-01 109.66 109.86 109.26 109.42 0.0M
2023-08-31 109.18 110.06 109.18 109.46 0.0M
2023-08-30 110.00 110.00 109.54 109.76 0.0M
2023-08-29 109.12 110.00 109.12 110.00 0.0M
2023-08-28 108.38 109.26 108.38 109.02 0.0M
2023-08-25 107.74 108.58 107.54 107.96 0.0M
2023-08-24 109.34 109.34 107.88 107.90 0.0M
2023-08-23 108.16 108.56 108.08 108.38 0.0M
2023-08-22 107.66 108.30 107.66 107.86 0.0M
2023-08-21 107.28 107.78 107.14 107.20 0.0M
2023-08-18 107.10 107.24 106.52 107.10 0.0M
2023-08-17 108.12 108.50 107.54 107.70 0.0M
2023-08-16 108.48 108.70 108.36 108.62 0.0M
2023-08-15 109.62 109.76 108.28 108.60 0.0M
2023-08-14 109.38 109.66 109.28 109.62 0.0M
2023-08-11 110.04 110.04 109.40 109.40 0.0M
2023-08-10 110.16 110.98 110.06 110.64 0.0M
2023-08-09 110.18 110.20 109.48 109.72 0.0M
2023-08-08 109.04 109.24 108.74 109.24 0.0M
2023-08-07 109.28 109.50 108.90 109.50 0.0M
2023-08-04 109.22 109.50 108.72 109.32 0.0M
2023-08-03 109.20 109.26 108.60 109.18 0.0M
2023-08-02 109.98 110.44 109.70 109.92 0.0M
2023-08-01 112.16 112.16 111.26 111.26 0.0M
2023-07-31 112.18 112.56 112.18 112.38 0.0M
2023-07-28 112.06 112.46 112.02 112.36 0.0M
2023-07-27 110.90 112.64 110.90 112.58 0.0M
2023-07-26 111.32 111.32 110.22 110.78 0.0M
2023-07-25 110.98 111.52 110.74 111.52 0.0M
2023-07-24 110.56 111.00 110.52 110.82 0.0M
2023-07-21 110.56 110.86 110.48 110.82 0.0M
2023-07-20 110.08 110.56 110.08 110.54 0.1M
2023-07-19 110.58 110.58 110.18 110.22 0.0M
2023-07-18 109.18 110.10 109.18 110.06 0.0M
2023-07-17 109.50 109.86 109.22 109.40 0.0M
2023-07-14 109.88 110.32 109.88 110.02 0.0M
2023-07-13 109.50 110.26 109.50 110.10 0.0M
2023-07-12 108.02 109.46 108.02 109.34 0.0M
2023-07-11 107.40 107.74 107.40 107.74 0.0M
2023-07-10 106.54 107.04 106.54 107.04 0.0M
2023-07-07 106.42 106.98 106.42 106.82 0.0M
2023-07-06 108.74 108.74 106.72 106.74 0.0M
2023-07-05 109.34 109.50 109.12 109.26 0.0M
2023-07-04 110.12 110.22 109.84 110.00 0.0M
2023-07-03 110.54 110.54 110.02 110.04 0.0M
2023-06-30 109.36 110.52 109.36 110.38 0.0M
2023-06-29 109.00 109.26 109.00 109.10 0.0M
2023-06-28 108.70 108.96 108.70 108.96 0.0M
2023-06-27 108.40 108.40 107.80 108.14 0.0M
2023-06-26 108.00 108.20 107.92 108.02 0.0M
2023-06-23 108.04 108.38 107.98 108.10 0.0M
2023-06-22 107.94 108.50 107.50 108.50 0.0M
2023-06-21 109.18 109.50 108.90 108.90 0.0M
2023-06-20 109.80 109.90 109.58 109.58 0.0M
2023-06-19 110.42 110.90 110.12 110.14 0.0M
2023-06-16 111.18 111.56 111.18 111.38 0.0M
2023-06-15 110.66 110.78 109.98 110.78 0.0M
2023-06-14 110.54 111.18 110.54 110.96 0.0M
2023-06-13 110.48 110.54 109.88 110.54 0.0M
2023-06-12 110.62 110.62 109.92 109.92 0.0M
2023-06-09 110.10 110.10 109.52 109.72 0.0M
2023-06-08 109.84 110.06 109.82 109.94 0.0M
2023-06-07 110.10 110.30 109.90 110.00 0.0M
2023-06-06 109.62 110.28 109.62 110.24 0.0M
2023-06-05 110.20 110.38 109.68 109.78 0.0M
2023-06-02 109.28 110.28 109.10 110.22 0.0M
2023-06-01 108.42 108.88 108.10 108.72 0.0M
2023-05-31 107.98 108.82 107.70 107.80 0.0M
2023-05-30 109.64 110.06 108.82 108.90 0.0M
2023-05-29 110.30 110.30 109.58 109.88 0.0M
2023-05-26 108.96 110.12 108.50 109.90 0.0M
2023-05-25 108.90 109.00 108.50 108.50 0.0M
2023-05-24 109.66 109.66 108.72 108.74 0.0M
2023-05-23 111.00 111.18 110.78 110.78 0.0M
2023-05-22 111.44 111.58 111.32 111.50 0.0M
2023-05-19 111.02 111.76 111.02 111.40 0.0M
2023-05-18 110.60 111.02 110.60 110.76 0.0M
2023-05-17 109.80 110.18 109.74 109.96 0.0M
2023-05-16 110.40 110.60 109.90 110.20 0.0M
2023-05-15 110.92 110.92 110.44 110.70 0.0M
2023-05-12 110.44 110.68 110.26 110.32 0.0M
2023-05-11 110.14 110.46 109.48 109.88 0.0M
2023-05-10 110.06 110.18 109.54 109.62 0.0M
2023-05-09 110.40 110.40 109.60 110.14 0.0M
2023-05-08 110.14 110.60 110.14 110.50 0.0M
2023-05-05 109.30 109.96 108.96 109.94 0.0M
2023-05-04 108.96 108.96 108.22 108.80 0.0M
2023-05-03 109.48 109.48 109.24 109.26 0.0M
2023-05-02 110.20 110.20 108.86 108.90 0.0M
2023-04-28 109.68 109.98 109.02 109.98 0.0M
2023-04-27 108.92 109.40 108.92 109.30 0.0M
2023-04-26 109.00 109.16 108.58 108.96 0.0M
2023-04-25 109.72 110.00 109.66 109.92 0.0M
2023-04-24 110.24 110.44 110.20 110.32 0.0M
2023-04-21 109.90 110.18 109.56 110.18 0.0M
2023-04-20 109.92 109.92 109.44 109.82 0.0M
2023-04-19 110.04 110.04 109.70 109.88 0.0M
2023-04-18 109.98 110.28 109.68 110.00 0.0M
2023-04-17 109.92 110.02 109.44 109.44 0.0M
2023-04-14 109.18 109.80 109.18 109.62 0.0M
2023-04-13 109.20 109.26 108.66 109.26 0.0M
2023-04-12 108.32 108.88 108.32 108.46 0.0M
2023-04-11 108.22 108.32 108.04 108.32 0.0M
2023-04-06 107.16 107.70 107.16 107.70 0.0M
2023-04-05 107.06 107.16 106.84 107.16 0.0M
2023-04-04 107.60 107.94 107.16 107.18 0.0M
2023-04-03 107.56 107.60 107.24 107.30 0.0M
2023-03-31 106.86 107.50 106.80 107.50 0.0M
2023-03-30 106.34 106.76 106.32 106.74 0.0M
2023-03-29 104.78 105.68 104.68 105.68 0.0M
2023-03-28 104.86 104.86 103.96 104.20 0.0M
2023-03-27 104.76 104.76 103.94 104.46 0.0M
2023-03-24 104.08 104.08 102.62 103.24 0.0M
2023-03-23 104.08 104.60 103.90 104.52 0.0M
2023-03-22 104.66 104.86 104.60 104.60 0.0M
2023-03-21 103.86 104.58 103.86 104.40 0.0M
2023-03-20 101.94 103.14 101.28 103.12 0.0M
2023-03-17 104.08 104.46 101.90 102.10 0.0M
2023-03-16 103.54 103.54 102.16 103.32 0.0M
2023-03-15 104.54 104.74 101.80 101.92 0.0M
2023-03-14 103.54 104.82 103.26 104.80 0.0M
2023-03-13 105.12 105.12 102.66 103.12 0.0M
2023-03-10 105.60 105.92 105.02 105.68 0.0M
2023-03-09 107.34 107.38 106.80 107.20 0.0M
2023-03-08 106.88 107.38 106.88 107.38 0.0M
2023-03-07 107.80 108.10 107.24 107.26 0.0M
2023-03-06 108.30 108.36 107.88 108.18 0.0M
2023-03-03 107.74 108.16 107.74 108.16 0.0M
2023-03-02 106.06 107.20 105.94 107.14 0.0M
2023-03-01 107.58 107.74 106.46 106.64 0.0M
2023-02-28 107.34 107.82 107.30 107.30 0.0M
2023-02-27 107.24 107.98 107.24 107.72 0.0M
2023-02-24 108.36 108.36 106.52 106.52 0.0M
2023-02-23 107.80 108.06 107.70 107.70 0.0M
2023-02-22 107.58 107.78 107.00 107.78 0.0M
2023-02-21 107.80 108.20 107.06 108.02 0.0M
2023-02-20 108.56 108.56 108.00 108.28 0.0M
2023-02-17 107.34 108.14 107.16 108.14 0.0M
2023-02-16 108.56 108.78 107.72 108.22 0.0M
2023-02-15 107.34 108.20 107.34 108.20 0.0M
2023-02-14 107.86 108.16 107.56 107.56 0.0M
2023-02-13 106.56 107.52 106.56 107.52 0.0M
2023-02-10 107.06 107.06 106.00 106.66 0.0M
2023-02-09 108.00 108.28 107.68 107.68 0.0M
2023-02-08 108.02 108.02 107.06 107.06 0.0M
2023-02-07 106.78 106.88 106.78 106.88 0.0M
2023-02-06 107.30 107.30 106.62 106.94 0.0M
2023-02-03 107.20 107.60 106.84 107.56 0.0M
2023-02-02 106.44 107.28 106.22 107.20 0.0M
2023-02-01 105.94 106.18 105.68 105.92 0.0M
2023-01-31 105.60 105.60 105.00 105.58 0.0M
2023-01-30 105.58 105.74 105.36 105.74 0.0M
2023-01-27 105.72 106.06 105.72 106.06 0.0M
2023-01-26 105.88 106.02 105.64 105.70 0.0M
2023-01-25 105.52 105.52 105.04 105.36 0.0M
2023-01-24 106.14 106.14 105.24 105.60 0.0M
2023-01-23 105.36 105.90 105.36 105.74 0.0M
2023-01-20 105.36 105.36 105.04 105.20 0.0M
2023-01-19 105.88 105.90 104.88 104.88 0.0M
2023-01-18 106.36 106.82 106.36 106.42 0.0M
2023-01-17 105.86 106.30 105.72 106.30 0.0M
2023-01-16 105.78 105.88 105.40 105.88 0.0M
2023-01-13 104.92 105.40 104.92 105.40 0.0M
2023-01-12 104.44 104.84 104.42 104.62 0.0M
2023-01-11 103.94 104.36 103.94 104.20 0.0M
2023-01-10 103.54 103.78 103.40 103.78 0.0M
2023-01-09 103.76 104.44 103.76 104.22 0.0M
2023-01-06 102.46 103.46 102.26 103.46 0.0M
2023-01-05 101.90 102.46 101.90 102.30 0.0M
2023-01-04 101.38 102.70 101.38 102.70 0.0M
2023-01-03 99.78 101.18 99.78 100.76 0.0M
2023-01-02 99.60 100.24 99.51 100.02 0.0M