Amundi MSCI Emerging Markets ESG Broad Transition - UCITS ETF DR (C) (SBIM)

SBIM
🏛️ 독일 →
59.66
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 42.91 42.91 42.82 42.82 0.0M
2022-12-29 42.86 43.23 42.86 43.23 0.0M
2022-12-28 43.03 43.12 42.84 42.84 0.0M
2022-12-27 43.15 43.38 43.13 43.21 0.0M
2022-12-23 42.86 42.97 42.85 42.85 0.0M
2022-12-22 43.33 43.33 42.86 42.86 0.0M
2022-12-21 42.73 43.16 42.73 43.16 0.0M
2022-12-20 42.50 42.83 41.98 42.83 0.0M
2022-12-19 42.89 43.21 42.89 43.04 0.0M
2022-12-16 42.89 42.97 42.81 42.97 0.0M
2022-12-15 43.78 43.78 42.99 42.99 0.0M
2022-12-14 43.92 43.92 43.78 43.78 0.0M
2022-12-13 43.94 43.94 43.94 43.94 0.0M
2022-12-12 43.88 43.88 43.65 43.65 0.0M
2022-12-09 44.58 44.58 44.45 44.45 0.0M
2022-12-08 44.20 44.24 44.20 44.24 0.0M
2022-12-07 43.63 44.01 43.62 43.90 0.0M
2022-12-06 44.13 44.15 44.08 44.08 0.0M
2022-12-05 44.68 44.68 44.53 44.53 0.0M
2022-12-02 44.39 44.78 44.36 44.78 0.0M
2022-12-01 45.29 45.29 44.77 44.77 0.0M
2022-11-30 45.00 45.29 45.00 45.29 0.0M
2022-11-29 44.07 44.14 44.07 44.14 0.0M
2022-11-28 42.57 43.10 42.57 43.10 0.0M
2022-11-25 43.50 43.56 43.34 43.34 0.0M
2022-11-24 43.74 43.78 43.74 43.78 0.0M
2022-11-23 43.90 43.90 43.12 43.23 0.0M
2022-11-22 43.42 43.42 43.32 43.32 0.0M
2022-11-21 43.39 43.40 43.39 43.39 0.0M
2022-11-18 43.63 43.63 43.55 43.55 0.0M
2022-11-17 43.15 43.55 43.15 43.55 0.0M
2022-11-16 44.14 44.14 43.68 43.68 0.0M
2022-11-15 44.26 44.75 44.25 44.75 0.0M
2022-11-14 43.57 43.79 43.57 43.68 0.0M
2022-11-11 43.94 43.98 43.81 43.81 0.0M
2022-11-10 43.02 43.02 43.02 43.02 0.0M
2022-11-09 43.02 43.02 42.82 42.85 0.0M
2022-11-08 42.93 42.93 42.88 42.91 0.0M
2022-11-07 43.10 43.10 42.95 42.95 0.0M
2022-11-04 43.12 43.12 43.06 43.06 0.0M
2022-11-03 42.26 42.31 42.26 42.31 0.0M
2022-11-02 42.16 42.16 42.02 42.08 0.0M
2022-11-01 41.76 41.93 41.75 41.93 0.0M
2022-10-31 41.00 41.00 41.00 41.00 0.0M
2022-10-28 40.42 40.66 40.42 40.66 0.0M
2022-10-27 40.69 40.71 40.69 40.71 0.0M
2022-10-26 40.77 40.77 40.77 40.77 0.0M
2022-10-25 40.68 40.68 40.61 40.61 0.0M
2022-10-24 41.14 41.14 40.52 40.52 0.0M
2022-10-21 42.04 42.17 41.98 42.17 0.0M
2022-10-20 41.79 42.17 41.79 42.17 0.0M
2022-10-19 42.20 42.28 41.98 41.98 0.0M
2022-10-18 42.48 42.48 42.33 42.33 0.0M
2022-10-17 42.15 42.44 42.15 42.44 0.0M
2022-10-14 42.30 42.32 41.95 41.95 0.0M
2022-10-13 41.95 41.95 41.90 41.90 0.0M
2022-10-12 42.37 42.37 42.12 42.12 0.0M
2022-10-11 42.59 42.59 42.16 42.20 0.0M
2022-10-10 43.13 43.13 42.94 42.94 0.0M
2022-10-07 43.60 43.60 43.27 43.27 0.0M
2022-10-06 43.69 43.88 43.52 43.88 0.0M
2022-10-05 43.55 43.67 43.55 43.62 0.0M
2022-10-04 42.89 43.19 42.89 43.19 0.0M
2022-10-03 42.29 42.71 42.26 42.58 0.0M
2022-09-30 42.55 42.57 42.49 42.57 0.0M
2022-09-29 42.93 42.93 42.38 42.38 0.0M
2022-09-28 43.46 43.57 43.46 43.57 0.0M
2022-09-27 43.95 44.13 43.95 44.05 0.0M
2022-09-26 43.76 43.92 43.76 43.92 0.0M
2022-09-23 43.92 44.03 43.92 43.96 0.0M
2022-09-22 44.32 44.39 44.32 44.39 0.0M
2022-09-21 44.71 44.84 44.71 44.84 0.0M
2022-09-20 44.86 44.86 44.82 44.83 0.0M
2022-09-19 44.36 44.45 44.36 44.45 0.0M
2022-09-16 44.96 44.96 44.63 44.63 0.0M
2022-09-15 46.14 46.14 45.46 45.46 0.0M
2022-09-14 45.61 45.74 45.61 45.74 0.0M
2022-09-13 46.19 46.19 45.82 45.82 0.0M
2022-09-12 45.64 46.18 45.64 46.18 0.0M
2022-09-09 45.53 45.94 45.53 45.94 0.0M
2022-09-08 45.27 45.65 45.15 45.65 0.0M
2022-09-07 45.79 45.79 45.46 45.46 0.0M
2022-09-06 46.28 46.37 46.10 46.10 0.0M
2022-09-05 46.36 46.41 46.36 46.41 0.0M
2022-09-02 46.30 46.41 46.08 46.41 0.0M
2022-09-01 46.49 46.51 46.37 46.51 0.0M
2022-08-31 47.38 47.38 46.92 46.92 0.0M
2022-08-30 47.25 47.25 46.80 46.80 0.0M
2022-08-29 47.27 47.33 47.23 47.33 0.0M
2022-08-26 48.21 48.21 47.87 47.87 0.0M
2022-08-25 47.71 48.05 47.71 48.05 0.0M
2022-08-24 47.19 47.42 47.19 47.42 0.0M
2022-08-23 47.45 47.54 47.35 47.35 0.0M
2022-08-22 47.37 47.58 47.27 47.58 0.0M
2022-08-19 47.65 47.65 47.43 47.43 0.0M
2022-08-18 47.52 47.67 47.48 47.66 0.0M
2022-08-17 47.88 47.88 47.66 47.69 0.0M
2022-08-16 47.80 47.99 47.79 47.79 0.0M
2022-08-15 48.00 48.00 47.56 47.72 0.0M
2022-08-12 47.08 47.38 46.99 47.38 0.0M
2022-08-11 46.92 47.03 46.84 47.03 0.0M
2022-08-10 46.27 46.40 46.26 46.40 0.0M
2022-08-09 46.96 46.96 46.69 46.69 0.0M
2022-08-08 46.88 46.90 46.84 46.90 0.0M
2022-08-05 46.82 47.05 46.73 46.93 0.0M
2022-08-04 46.46 46.67 46.46 46.49 0.0M
2022-08-03 46.11 46.50 46.11 46.50 0.0M
2022-08-02 45.70 46.20 45.67 46.11 0.0M
2022-08-01 46.33 46.78 45.64 45.64 0.0M
2022-07-29 46.25 46.45 46.20 46.33 0.0M
2022-07-28 46.60 46.89 46.60 46.74 0.0M
2022-07-27 46.37 46.44 46.26 46.44 0.0M
2022-07-26 46.38 46.52 46.38 46.41 0.0M
2022-07-25 46.24 46.24 46.16 46.21 0.0M
2022-07-22 46.44 46.70 46.37 46.37 0.0M
2022-07-21 46.32 46.47 46.32 46.47 0.0M
2022-07-20 46.11 46.22 46.11 46.22 0.0M
2022-07-19 45.96 45.99 45.71 45.96 0.0M
2022-07-18 46.24 46.24 46.14 46.15 0.0M
2022-07-15 45.81 45.81 45.66 45.66 0.0M
2022-07-14 46.25 46.25 45.77 45.77 0.0M
2022-07-13 46.32 46.32 45.96 46.04 0.0M
2022-07-12 46.10 46.21 46.10 46.21 0.0M
2022-07-11 46.37 46.68 46.35 46.35 0.0M
2022-07-08 46.93 47.03 46.93 47.03 0.0M
2022-07-07 46.41 47.06 46.41 47.06 0.0M
2022-07-06 45.73 46.11 45.73 45.94 0.0M
2022-07-05 45.73 46.00 45.71 45.74 0.0M
2022-07-04 45.40 45.58 45.40 45.53 0.0M
2022-07-01 45.30 45.65 45.30 45.60 0.0M
2022-06-30 45.80 45.90 45.66 45.67 0.0M
2022-06-29 45.91 46.23 45.91 46.19 0.0M
2022-06-28 46.47 46.52 46.41 46.41 0.0M
2022-06-27 46.37 46.39 46.14 46.14 0.0M
2022-06-24 45.70 45.90 45.70 45.90 0.0M
2022-06-23 44.94 45.40 44.94 45.22 0.0M
2022-06-22 45.30 45.30 45.09 45.11 0.0M
2022-06-21 45.81 45.88 45.80 45.88 0.0M
2022-06-20 45.35 45.43 45.35 45.43 0.0M
2022-06-17 45.52 45.69 45.49 45.49 0.0M
2022-06-16 46.25 46.25 45.25 45.35 0.0M
2022-06-15 46.29 46.59 46.16 46.59 0.0M
2022-06-14 46.37 46.37 46.11 46.36 0.0M
2022-06-13 46.29 46.29 45.73 45.91 0.0M
2022-06-10 47.36 47.45 47.01 47.06 0.0M
2022-06-09 47.33 47.62 47.24 47.28 0.0M
2022-06-08 47.68 47.68 47.44 47.60 0.0M
2022-06-07 47.16 47.25 47.13 47.17 0.0M
2022-06-06 47.18 47.54 47.18 47.54 0.0M
2022-06-03 47.14 47.14 46.94 46.94 0.0M
2022-06-02 47.35 47.35 47.20 47.35 0.0M
2022-06-01 47.61 47.61 47.32 47.40 0.0M
2022-05-31 47.48 47.68 47.48 47.52 0.0M
2022-05-30 47.16 47.27 47.11 47.11 0.0M
2022-05-27 45.68 46.48 45.68 46.48 0.0M
2022-05-26 45.20 45.77 45.15 45.69 0.0M
2022-05-25 45.28 45.28 45.25 45.25 0.0M
2022-05-24 45.39 45.39 44.83 44.85 0.0M
2022-05-23 46.16 46.18 46.16 46.18 0.0M
2022-05-20 46.47 46.47 46.29 46.29 0.0M
2022-05-19 45.73 45.86 45.71 45.86 0.0M
2022-05-18 46.83 46.83 46.52 46.52 0.0M
2022-05-17 46.78 46.83 46.69 46.70 0.0M
2022-05-16 46.05 46.20 45.96 46.13 0.0M
2022-05-13 45.75 46.11 45.75 46.11 0.0M
2022-05-12 44.87 45.31 44.87 45.31 0.0M
2022-05-11 45.68 45.68 45.56 45.56 0.0M
2022-05-10 45.30 45.30 45.03 45.03 0.0M
2022-05-09 45.40 45.40 45.23 45.23 0.0M
2022-05-06 46.40 46.40 46.23 46.23 0.0M
2022-05-05 47.66 47.76 47.10 47.10 0.0M
2022-05-04 47.96 47.97 47.54 47.54 0.0M
2022-05-03 48.11 48.14 48.11 48.14 0.0M
2022-05-02 48.46 48.46 47.99 47.99 0.0M
2022-04-29 48.30 48.46 48.30 48.46 0.0M
2022-04-28 47.70 47.70 47.17 47.29 0.0M
2022-04-27 46.61 46.91 46.54 46.91 0.0M
2022-04-26 46.85 46.85 46.16 46.16 0.0M
2022-04-25 46.33 46.51 46.33 46.51 0.0M
2022-04-22 47.16 47.16 47.03 47.03 0.0M
2022-04-21 47.43 47.56 47.30 47.30 0.0M
2022-04-20 48.12 48.17 47.94 47.94 0.0M
2022-04-19 49.23 49.23 48.13 48.25 0.0M
2022-04-14 48.82 48.90 48.82 48.90 0.0M
2022-04-13 49.01 49.04 48.90 49.04 0.0M
2022-04-12 48.66 49.01 48.66 49.01 0.0M
2022-04-11 48.82 48.82 48.69 48.69 0.0M
2022-04-08 49.40 49.40 49.26 49.26 0.0M
2022-04-07 49.39 49.41 48.79 48.79 0.0M
2022-04-06 49.61 49.61 49.26 49.26 0.0M
2022-04-05 50.62 50.62 50.24 50.24 0.0M
2022-04-04 50.23 50.75 50.23 50.61 0.0M
2022-04-01 49.03 49.53 49.03 49.28 0.0M
2022-03-31 48.89 48.89 48.65 48.65 0.0M
2022-03-30 49.27 49.27 49.04 49.04 0.0M
2022-03-29 49.13 49.16 49.06 49.15 0.0M
2022-03-28 48.85 48.85 48.64 48.64 0.0M
2022-03-25 48.77 48.77 48.51 48.60 0.0M
2022-03-24 49.05 49.39 48.96 49.03 0.0M
2022-03-23 49.05 49.08 48.69 49.05 0.0M
2022-03-22 48.68 49.00 48.68 49.00 0.0M
2022-03-21 47.95 48.21 47.95 48.01 0.0M
2022-03-18 47.89 48.75 47.89 48.75 0.0M
2022-03-17 47.98 47.98 47.53 47.69 0.0M
2022-03-16 46.52 47.49 46.52 47.38 0.0M
2022-03-15 45.32 45.32 44.29 45.17 0.0M
2022-03-14 45.82 45.82 45.20 45.32 0.0M
2022-03-11 46.78 47.12 46.57 46.57 0.0M
2022-03-10 46.52 46.52 46.11 46.22 0.0M
2022-03-09 46.99 47.21 46.99 47.21 0.0M
2022-03-08 46.81 46.81 46.51 46.51 0.0M
2022-03-07 47.79 47.79 47.14 47.23 0.0M
2022-03-04 49.70 49.70 48.27 48.27 0.0M
2022-03-03 49.16 49.46 48.90 48.90 0.0M
2022-03-02 46.86 49.14 46.86 49.14 0.0M
2022-03-01 49.71 49.84 49.54 49.64 0.0M
2022-02-28 48.98 49.29 48.95 49.29 0.0M
2022-02-25 49.11 49.49 49.11 49.49 0.0M
2022-02-24 48.11 48.19 48.11 48.19 0.0M
2022-02-23 50.45 50.45 50.04 50.04 0.0M
2022-02-22 50.22 50.55 50.22 50.28 0.0M
2022-02-21 50.95 50.95 50.57 50.59 0.0M
2022-02-18 51.50 51.50 51.10 51.10 0.0M
2022-02-17 52.00 52.00 51.80 51.80 0.0M
2022-02-16 51.65 51.81 51.65 51.74 0.0M
2022-02-15 51.10 51.51 51.10 51.50 0.0M
2022-02-14 50.65 50.82 50.60 50.82 0.0M
2022-02-11 51.40 51.51 51.40 51.51 0.0M
2022-02-10 51.70 51.73 51.62 51.62 0.0M
2022-02-09 51.29 51.59 51.29 51.59 0.0M
2022-02-08 50.31 50.89 50.31 50.89 0.0M
2022-02-07 50.41 50.43 50.32 50.43 0.0M
2022-02-04 50.22 50.48 50.22 50.48 0.0M
2022-02-03 50.99 50.99 50.48 50.48 0.0M
2022-02-02 51.84 51.84 51.26 51.26 0.0M
2022-02-01 51.54 51.78 51.54 51.75 0.0M
2022-01-31 50.80 51.26 50.71 51.26 0.0M
2022-01-28 50.22 50.22 49.80 50.00 0.0M
2022-01-27 49.77 50.70 49.77 50.70 0.0M
2022-01-26 50.67 51.13 50.67 50.78 0.0M
2022-01-25 50.56 50.56 50.30 50.36 0.0M
2022-01-24 51.29 51.29 49.97 49.97 0.0M
2022-01-21 52.00 52.02 51.71 51.71 0.0M
2022-01-20 52.14 52.71 52.14 52.71 0.0M
2022-01-19 51.25 51.86 51.25 51.73 0.0M
2022-01-18 51.51 51.59 51.25 51.59 0.0M
2022-01-17 51.81 51.96 51.81 51.92 0.0M
2022-01-14 51.77 51.88 51.74 51.88 0.0M
2022-01-13 52.12 52.27 52.10 52.10 0.0M
2022-01-12 52.35 52.54 52.35 52.46 0.0M
2022-01-11 51.38 51.88 51.38 51.88 0.0M
2022-01-10 51.33 51.33 50.91 50.91 0.0M
2022-01-07 50.89 51.04 50.84 50.86 0.0M
2022-01-06 50.56 50.93 50.51 50.83 0.0M
2022-01-05 50.87 51.13 50.87 51.00 0.0M
2022-01-04 51.56 51.71 51.27 51.39 0.0M
2022-01-03 50.70 51.58 50.70 51.58 0.0M