Amundi MSCI Emerging Ex China ESG Leaders Select UCITS ETF DR USD Acc

EMXG
🏛️ 독일 →
45.73
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
2025-09-26 45.65 45.77 45.50 45.73 0.0M
2025-09-25 45.92 45.92 45.74 45.88 0.0M
2025-09-24 46.25 46.34 46.05 46.05 0.0M
2025-09-23 46.21 46.46 46.21 46.38 0.0M
2025-09-22 46.08 46.08 45.97 46.00 0.0M
2025-09-19 45.85 46.12 45.85 45.99 0.0M
2025-09-18 45.87 45.99 45.81 45.99 0.0M
2025-09-17 45.50 45.83 45.50 45.72 0.0M
2025-09-16 45.89 45.89 45.64 45.64 0.0M
2025-09-15 45.62 45.88 45.46 45.88 0.0M
2025-09-12 45.58 45.63 45.53 45.56 0.0M
2025-09-11 45.24 45.47 45.24 45.47 0.0M
2025-09-10 45.29 45.43 45.27 45.43 0.0M
2025-09-09 44.74 45.00 44.74 44.88 0.0M
2025-09-08 44.65 44.66 44.59 44.66 0.0M
2025-09-05 44.47 44.50 44.32 44.40 0.0M
2025-09-04 44.28 44.39 44.28 44.39 0.0M
2025-09-03 44.21 44.27 44.16 44.16 0.0M
2025-09-02 44.09 44.09 43.81 43.82 0.0M
2025-09-01 44.00 44.10 44.00 44.10 0.0M
2025-08-29 44.34 44.34 44.05 44.07 0.0M
2025-08-28 44.72 44.72 44.58 44.70 0.0M
2025-08-27 44.66 44.79 44.66 44.79 0.0M
2025-08-26 44.90 44.92 44.75 44.75 0.0M
2025-08-25 45.21 45.21 45.06 45.15 0.0M
2025-08-22 45.01 45.20 45.01 45.12 0.0M
2025-08-21 44.99 45.04 44.89 45.04 0.0M
2025-08-20 44.78 44.96 44.77 44.80 0.0M
2025-08-19 45.03 45.06 44.85 44.85 0.0M
2025-08-18 44.99 45.21 44.94 45.21 0.0M
2025-08-15 45.07 45.07 44.79 44.79 0.0M
2025-08-14 45.08 45.15 44.97 44.97 0.0M
2025-08-13 45.03 45.22 45.03 45.05 0.0M
2025-08-12 44.92 44.92 44.83 44.89 0.0M
2025-08-11 44.62 44.99 44.62 44.99 0.0M
2025-08-08 44.59 44.67 44.57 44.59 0.0M
2025-08-07 44.47 44.78 44.47 44.70 0.0M
2025-08-06 44.44 44.48 44.34 44.35 0.0M
2025-08-05 44.51 44.59 44.22 44.22 0.0M
2025-08-04 44.21 44.38 44.21 44.29 0.0M
2025-08-01 44.41 44.41 43.96 43.96 0.0M
2025-07-31 44.91 44.93 44.76 44.76 0.0M
2025-07-30 44.64 44.77 44.64 44.73 0.0M
2025-07-29 44.41 44.60 44.41 44.60 0.0M
2025-07-28 44.23 44.29 44.22 44.22 0.0M
2025-07-25 44.29 44.35 44.27 44.27 0.0M
2025-07-24 44.55 44.55 44.40 44.40 0.0M
2025-07-23 44.53 44.76 44.49 44.76 0.0M
2025-07-22 44.38 44.46 44.32 44.32 0.0M
2025-07-21 44.67 44.74 44.64 44.74 0.0M
2025-07-18 44.85 44.94 44.82 44.94 0.0M
2025-07-17 44.81 45.00 44.80 44.95 0.0M
2025-07-16 44.43 44.65 44.16 44.16 0.0M
2025-07-15 44.55 44.73 44.54 44.73 0.0M
2025-07-14 44.18 44.18 44.16 44.18 0.0M
2025-07-11 44.42 44.42 44.16 44.16 0.0M
2025-07-10 44.41 44.47 44.41 44.46 0.0M
2025-07-09 44.51 44.63 44.46 44.46 0.0M
2025-07-08 44.42 44.55 44.42 44.48 0.0M
2025-07-07 44.27 44.42 44.27 44.35 0.0M
2025-07-04 44.19 44.26 44.14 44.22 0.0M
2025-07-03 44.35 44.65 44.31 44.65 0.0M
2025-07-02 43.97 44.19 43.97 44.19 0.0M
2025-07-01 44.12 44.15 43.77 43.77 0.0M
2025-06-30 43.92 44.00 43.80 43.80 0.0M
2025-06-27 44.00 44.00 43.87 43.98 0.0M
2025-06-26 43.83 44.06 43.81 43.86 0.0M
2025-06-25 44.04 44.05 43.88 43.88 0.0M
2025-06-24 43.87 43.94 43.69 43.94 0.0M
2025-06-23 42.90 43.15 42.90 43.03 0.0M
2025-06-20 43.13 43.18 42.94 43.01 0.0M
2025-06-19 42.93 42.93 42.78 42.78 0.0M
2025-06-18 43.00 43.13 42.95 43.08 0.0M
2025-06-17 43.04 43.12 42.92 43.12 0.0M
2025-06-16 43.24 43.38 42.85 43.38 0.0M
2025-06-13 42.92 43.11 42.91 42.95 0.0M
2025-06-12 43.68 43.68 43.34 43.51 0.0M
2025-06-11 44.04 44.05 43.82 43.86 0.0M
2025-06-10 43.97 43.97 43.81 43.89 0.0M
2025-06-09 43.91 43.91 43.69 43.85 0.0M
2025-06-06 43.44 43.58 43.44 43.58 0.0M
2025-06-05 43.30 43.34 43.30 43.34 0.0M
2025-06-04 43.10 43.18 43.01 43.13 0.0M
2025-06-03 42.61 42.89 42.61 42.89 0.0M
2025-06-02 42.54 42.64 42.36 42.58 0.0M
2025-05-30 43.04 43.04 42.71 42.71 0.0M
2025-05-29 43.57 43.57 43.11 43.11 0.0M
2025-05-28 43.28 43.43 43.28 43.32 0.0M
2025-05-27 43.17 43.44 43.15 43.44 0.0M
2025-05-26 43.30 43.52 43.30 43.32 0.0M
2025-05-23 43.36 43.45 42.96 43.20 0.0M
2025-05-22 43.03 43.19 42.93 43.19 0.0M
2025-05-21 43.23 43.36 43.23 43.35 0.0M
2025-05-20 43.29 43.50 43.29 43.44 0.0M
2025-05-19 43.36 43.57 43.25 43.57 0.0M
2025-05-16 43.66 43.84 43.65 43.84 0.0M
2025-05-15 43.36 43.90 43.36 43.90 0.0M
2025-05-14 43.36 43.58 43.35 43.58 0.0M
2025-05-13 43.29 43.36 43.16 43.35 0.0M
2025-05-12 43.44 43.77 43.33 43.42 0.0M
2025-05-09 42.12 42.39 41.95 42.21 0.0M
2025-05-08 42.21 42.21 41.86 41.97 0.0M
2025-05-07 42.03 42.11 41.89 41.89 0.0M
2025-05-06 42.15 42.22 42.06 42.22 0.0M
2025-05-05 42.06 42.56 42.06 42.56 0.0M
2025-05-02 41.92 42.04 41.92 42.01 0.0M
2025-04-30 41.10 41.18 40.96 41.03 0.0M
2025-04-29 40.66 40.76 40.66 40.73 0.0M
2025-04-28 40.58 40.60 40.44 40.44 0.0M
2025-04-25 40.31 40.41 40.17 40.23 0.0M
2025-04-24 40.04 40.40 40.03 40.40 0.0M
2025-04-23 40.08 40.37 39.98 40.06 0.0M
2025-04-22 39.16 39.46 39.16 39.46 0.0M
2025-04-17 39.23 39.31 39.19 39.31 0.0M
2025-04-16 38.82 39.21 38.82 39.21 0.0M
2025-04-15 39.16 39.44 39.16 39.44 0.0M
2025-04-14 38.53 39.07 38.53 38.79 0.0M
2025-04-11 38.21 38.27 38.14 38.14 0.0M
2025-04-10 39.05 39.05 38.14 38.14 0.0M
2025-04-09 37.24 37.24 36.76 36.83 0.0M
2025-04-08 37.96 38.56 37.96 38.36 0.0M
2025-04-07 36.57 38.13 36.57 37.79 0.0M
2025-04-04 39.88 39.88 38.26 38.57 0.0M
2025-04-03 40.40 40.49 39.75 40.07 0.0M
2025-04-02 41.59 41.61 41.41 41.41 0.0M
2025-04-01 41.55 41.56 41.31 41.56 0.0M
2025-03-31 41.16 41.27 41.14 41.27 0.0M
2025-03-28 42.02 42.09 41.52 41.52 0.0M
2025-03-27 42.35 42.40 42.29 42.31 0.0M
2025-03-26 42.47 42.47 42.30 42.30 0.0M
2025-03-25 42.28 42.40 42.28 42.40 0.0M
2025-03-24 42.17 42.29 42.11 42.29 0.0M
2025-03-21 41.79 41.88 41.76 41.83 0.0M
2025-03-20 41.70 41.81 41.69 41.73 0.0M
2025-03-19 41.39 41.61 41.39 41.61 0.0M
2025-03-18 41.37 41.46 41.37 41.39 0.0M
2025-03-17 41.13 41.39 41.13 41.39 0.0M
2025-03-14 40.82 41.19 40.79 41.19 0.0M
2025-03-13 40.57 40.69 40.53 40.69 0.0M
2025-03-12 40.53 40.73 40.53 40.73 0.0M
2025-03-11 40.46 40.48 40.31 40.31 0.0M
2025-03-10 41.01 41.01 40.75 40.75 0.0M
2025-03-07 41.29 41.31 41.02 41.04 0.0M
2025-03-06 41.37 41.37 41.32 41.36 0.0M
2025-03-05 41.67 41.67 41.34 41.34 0.0M
2025-03-04 41.83 41.83 41.46 41.48 0.0M
2025-03-03 42.41 42.41 42.23 42.23 0.0M
2025-02-28 42.25 42.34 42.14 42.30 0.0M
2025-02-27 42.96 43.08 42.96 43.08 0.0M
2025-02-26 43.19 43.32 43.19 43.32 0.0M
2025-02-25 43.00 43.09 42.90 42.90 0.0M
2025-02-24 43.41 43.51 43.30 43.30 0.0M
2025-02-21 43.56 43.79 43.56 43.79 0.0M
2025-02-20 43.71 43.81 43.67 43.75 0.0M
2025-02-19 43.84 43.84 43.70 43.81 0.0M
2025-02-18 43.56 43.73 43.56 43.73 0.0M
2025-02-17 43.52 43.64 43.39 43.53 0.0M
2025-02-14 43.29 43.44 43.29 43.44 0.0M
2025-02-13 43.51 43.70 43.51 43.68 0.0M
2025-02-12 43.71 43.71 43.48 43.48 0.0M
2025-02-11 43.84 43.84 43.74 43.83 0.0M
2025-02-10 43.70 44.09 43.70 44.00 0.0M
2025-02-07 44.01 44.07 43.91 43.96 0.0M
2025-02-06 43.66 44.00 43.66 44.00 0.0M
2025-02-05 43.76 43.76 43.62 43.72 0.0M
2025-02-04 43.74 43.88 43.74 43.88 0.0M
2025-02-03 43.59 43.97 43.35 43.73 0.0M
2025-01-31 43.78 43.78 43.64 43.64 0.0M
2025-01-30 43.17 43.44 43.17 43.44 0.0M
2025-01-29 43.16 43.26 43.04 43.04 0.0M
2025-01-28 42.56 42.75 42.56 42.66 0.0M
2025-01-27 42.50 42.50 42.01 42.35 0.0M
2025-01-24 43.38 43.38 43.18 43.18 0.0M
2025-01-23 43.43 43.51 43.31 43.51 0.0M
2025-01-22 43.29 43.40 43.24 43.38 0.0M
2025-01-21 43.30 43.30 43.17 43.25 0.0M
2025-01-20 43.53 43.53 43.35 43.38 0.0M
2025-01-17 43.35 43.57 43.35 43.57 0.0M
2025-01-16 43.70 43.70 43.28 43.28 0.0M
2025-01-15 42.99 43.51 42.91 43.51 0.0M
2025-01-14 43.17 43.17 42.91 42.91 0.0M
2025-01-13 42.99 43.05 42.79 42.96 0.0M
2025-01-10 43.59 43.59 43.29 43.29 0.0M
2025-01-09 43.54 43.63 43.54 43.58 0.0M
2025-01-08 43.77 43.77 43.59 43.59 0.0M
2025-01-07 43.90 43.99 43.80 43.86 0.0M
2025-01-06 43.74 43.93 43.68 43.93 0.0M
2025-01-03 43.93 43.96 43.85 43.94 0.0M
2025-01-02 43.39 43.98 43.39 43.89 0.0M