Amundi MSCI EMU SRI Climate Paris Aligned - UCITS ETF DR (C) (SRHE)

SRHE
🏛️ 독일 →
92.94
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 78.46 78.55 78.42 78.42 0.0M
2023-12-28 78.66 78.66 78.22 78.22 0.0M
2023-12-27 78.55 78.55 78.37 78.42 0.0M
2023-12-22 78.14 78.28 77.93 78.19 0.0M
2023-12-21 78.66 78.75 78.42 78.72 0.0M
2023-12-20 78.80 78.89 78.59 78.89 0.0M
2023-12-19 78.64 78.74 78.63 78.74 0.0M
2023-12-18 78.49 78.58 78.38 78.38 0.0M
2023-12-15 78.95 78.99 78.71 78.88 0.0M
2023-12-14 79.15 79.32 78.59 78.59 0.0M
2023-12-13 78.32 78.42 78.07 78.07 0.0M
2023-12-12 78.35 78.35 78.22 78.26 0.0M
2023-12-11 77.97 78.24 77.97 78.24 0.0M
2023-12-08 77.58 78.18 77.58 78.06 0.0M
2023-12-07 77.33 77.53 77.32 77.53 0.0M
2023-12-06 77.37 77.61 77.37 77.61 0.0M
2023-12-05 76.71 77.37 76.71 77.37 0.0M
2023-12-04 76.98 76.98 76.82 76.88 0.0M
2023-12-01 76.69 76.92 76.65 76.88 0.0M
2023-11-30 76.23 76.31 76.18 76.28 0.0M
2023-11-29 75.71 76.26 75.71 76.14 0.0M
2023-11-28 75.65 75.66 75.43 75.66 0.0M
2023-11-27 75.97 76.02 75.81 75.81 0.0M
2023-11-24 75.67 75.95 75.67 75.95 0.0M
2023-11-23 75.68 75.75 75.65 75.75 0.0M
2023-11-22 75.55 75.73 75.55 75.67 0.0M
2023-11-21 75.53 75.57 75.29 75.29 0.0M
2023-11-20 75.45 75.56 75.40 75.45 0.0M
2023-11-17 75.02 75.50 75.02 75.30 0.0M
2023-11-16 75.14 75.14 74.85 74.85 0.0M
2023-11-15 75.20 75.54 75.20 75.34 0.0M
2023-11-14 73.61 75.00 73.61 74.90 0.0M
2023-11-13 73.51 73.54 73.33 73.49 0.0M
2023-11-10 73.37 73.37 72.86 73.13 0.0M
2023-11-09 72.90 73.74 72.90 73.74 0.0M
2023-11-08 71.96 72.92 71.96 72.67 0.0M
2023-11-07 72.17 72.43 72.17 72.43 0.0M
2023-11-06 72.61 72.61 72.13 72.13 0.0M
2023-11-03 72.35 72.67 72.19 72.51 0.0M
2023-11-02 71.32 72.24 71.32 71.97 0.0M
2023-11-01 70.51 70.85 70.12 70.78 0.0M
2023-10-31 69.86 70.58 69.86 70.35 0.0M
2023-10-30 70.02 70.06 69.72 69.74 0.0M
2023-10-27 69.67 70.06 69.57 69.57 0.0M
2023-10-26 69.32 70.06 69.32 69.83 0.0M
2023-10-25 69.87 70.11 69.72 70.11 0.0M
2023-10-24 69.68 69.91 69.65 69.91 0.0M
2023-10-23 69.24 69.40 68.71 69.40 0.0M
2023-10-20 69.35 69.57 69.17 69.18 0.0M
2023-10-19 70.58 70.80 70.23 70.30 0.0M
2023-10-18 71.53 71.59 70.91 70.91 0.0M
2023-10-17 71.75 71.77 71.27 71.77 0.0M
2023-10-16 72.08 72.17 71.45 71.99 0.0M
2023-10-13 72.59 72.59 71.73 71.73 0.0M
2023-10-12 73.41 73.43 72.78 72.78 0.0M
2023-10-11 72.77 73.29 72.77 73.01 0.0M
2023-10-10 72.47 73.18 72.47 73.15 0.0M
2023-10-09 71.72 71.72 71.52 71.58 0.0M
2023-10-06 71.45 72.12 71.41 72.12 0.0M
2023-10-05 71.66 71.68 71.29 71.29 0.0M
2023-10-04 70.87 71.62 70.87 71.39 0.0M
2023-10-03 71.74 71.98 71.27 71.27 0.0M
2023-10-02 72.81 73.15 71.90 71.90 0.0M
2023-09-29 72.72 73.33 72.66 72.66 0.0M
2023-09-28 71.75 72.10 71.51 72.10 0.0M
2023-09-27 72.17 72.20 71.79 71.79 0.0M
2023-09-26 72.38 72.38 72.19 72.19 0.0M
2023-09-25 73.34 73.53 72.50 72.82 0.0M
2023-09-22 73.24 73.72 73.24 73.63 0.0M
2023-09-21 74.35 74.38 73.77 73.77 0.0M
2023-09-20 74.49 75.10 74.44 75.02 0.0M
2023-09-19 74.33 74.72 74.28 74.28 0.0M
2023-09-18 75.26 75.40 74.43 74.56 0.0M
2023-09-15 76.00 76.00 75.32 75.44 0.0M
2023-09-14 74.35 75.33 74.35 75.24 0.0M
2023-09-13 74.17 74.30 73.78 74.27 0.0M
2023-09-12 75.02 75.02 74.52 74.52 0.0M
2023-09-11 74.90 74.95 74.76 74.89 0.0M
2023-09-08 74.69 74.69 74.17 74.48 0.0M
2023-09-07 74.53 74.95 74.47 74.47 0.0M
2023-09-06 74.84 75.02 74.63 74.88 0.0M
2023-09-05 75.03 75.30 75.03 75.21 0.0M
2023-09-04 76.11 76.25 75.56 75.60 0.0M
2023-09-01 75.77 76.13 75.72 75.72 0.0M
2023-08-31 75.80 76.21 75.80 75.80 0.0M
2023-08-30 75.90 75.90 75.49 75.84 0.0M
2023-08-29 75.46 75.91 75.46 75.91 0.0M
2023-08-28 74.86 75.19 74.70 75.11 0.0M
2023-08-25 74.15 74.71 74.15 74.28 0.0M
2023-08-24 75.55 75.55 74.25 74.25 0.0M
2023-08-23 74.73 74.96 74.46 74.66 0.0M
2023-08-22 74.46 74.88 74.44 74.44 0.0M
2023-08-21 74.15 74.56 74.05 74.05 0.0M
2023-08-18 74.06 74.06 74.01 74.05 0.0M
2023-08-17 74.96 75.18 74.51 74.51 0.0M
2023-08-16 75.16 75.22 75.14 75.16 0.0M
2023-08-15 75.93 75.93 74.93 75.22 0.0M
2023-08-14 75.59 75.82 75.59 75.81 0.0M
2023-08-11 76.33 76.33 75.61 75.61 0.0M
2023-08-10 76.23 76.88 76.23 76.66 0.0M
2023-08-09 76.26 76.26 75.80 75.80 0.0M
2023-08-08 75.91 75.91 75.45 75.56 0.0M
2023-08-07 76.12 76.20 75.99 76.20 0.0M
2023-08-04 76.11 76.43 75.98 76.42 0.0M
2023-08-03 76.18 76.31 76.05 76.09 0.0M
2023-08-02 76.48 77.12 76.36 76.61 0.0M
2023-08-01 78.18 78.18 77.54 77.54 0.0M
2023-07-31 78.36 78.60 78.36 78.41 0.0M
2023-07-28 78.45 78.67 78.19 78.67 0.0M
2023-07-27 77.38 78.65 77.38 78.58 0.0M
2023-07-26 77.01 77.01 76.35 76.84 0.0M
2023-07-25 76.94 77.19 76.94 77.17 0.0M
2023-07-24 76.52 76.83 76.52 76.80 0.0M
2023-07-21 76.24 76.84 76.24 76.84 0.0M
2023-07-20 76.04 76.43 76.04 76.40 0.0M
2023-07-19 76.73 76.73 76.39 76.39 0.0M
2023-07-18 75.89 76.31 75.89 76.27 0.0M
2023-07-17 76.25 76.46 76.10 76.12 0.0M
2023-07-14 76.57 76.82 76.57 76.70 0.0M
2023-07-13 76.20 76.82 76.20 76.68 0.0M
2023-07-12 75.09 76.29 75.09 76.16 0.0M
2023-07-11 74.50 74.77 74.50 74.76 0.0M
2023-07-10 73.71 74.35 73.71 74.20 0.0M
2023-07-07 73.75 74.08 73.51 74.03 0.0M
2023-07-06 75.19 75.20 73.86 73.93 0.0M
2023-07-05 76.15 76.26 75.81 75.81 0.0M
2023-07-04 76.68 76.92 76.68 76.71 0.0M
2023-07-03 77.07 77.07 76.71 76.71 0.0M
2023-06-30 76.09 76.80 76.09 76.80 0.0M
2023-06-29 75.96 76.11 75.93 75.96 0.0M
2023-06-28 75.44 75.89 75.44 75.83 0.0M
2023-06-27 74.96 75.03 74.70 75.03 0.0M
2023-06-26 74.49 74.62 74.08 74.47 0.0M
2023-06-23 74.42 74.61 74.15 74.40 0.0M
2023-06-22 74.16 74.75 73.99 74.75 0.0M
2023-06-21 75.15 75.22 74.81 74.83 0.0M
2023-06-20 75.62 75.73 75.41 75.41 0.0M
2023-06-19 76.43 76.63 75.97 76.00 0.0M
2023-06-16 76.53 77.02 76.51 76.82 0.0M
2023-06-15 76.54 76.54 76.04 76.47 0.0M
2023-06-14 76.11 76.69 76.11 76.65 0.0M
2023-06-13 75.95 76.20 75.62 76.20 0.0M
2023-06-12 75.40 75.67 75.40 75.52 0.0M
2023-06-09 75.16 75.16 74.76 74.98 0.0M
2023-06-08 74.79 75.19 74.79 75.18 0.0M
2023-06-07 75.32 75.36 74.91 75.04 0.0M
2023-06-06 75.01 75.42 75.01 75.39 0.0M
2023-06-05 75.65 75.77 75.18 75.18 0.0M
2023-06-02 74.85 75.65 74.85 75.61 0.0M
2023-06-01 74.51 74.56 74.03 74.40 0.0M
2023-05-31 74.48 74.84 73.86 73.91 0.0M
2023-05-30 75.67 75.91 75.23 75.23 0.0M
2023-05-29 76.10 76.10 75.57 75.57 0.0M
2023-05-26 75.21 75.83 74.71 75.83 0.1M
2023-05-25 75.24 75.24 75.12 75.16 0.0M
2023-05-24 75.92 75.92 75.00 75.26 0.0M
2023-05-23 77.17 77.17 76.61 76.61 0.0M
2023-05-22 77.30 77.38 77.30 77.34 0.0M
2023-05-19 77.31 77.65 77.31 77.31 0.0M
2023-05-18 77.09 77.35 77.00 77.13 0.0M
2023-05-17 76.48 76.64 76.34 76.59 0.0M
2023-05-16 76.60 76.95 76.48 76.70 0.0M
2023-05-15 77.20 77.22 76.85 76.98 0.0M
2023-05-12 77.07 77.07 76.67 76.82 0.1M
2023-05-11 76.79 76.79 76.35 76.65 0.0M
2023-05-10 76.73 76.73 76.05 76.20 0.0M
2023-05-09 77.01 77.01 76.42 76.72 0.0M
2023-05-08 76.98 77.20 76.98 77.16 0.0M
2023-05-05 76.29 76.92 76.24 76.92 0.0M
2023-05-04 76.10 76.11 75.49 75.88 0.0M
2023-05-03 76.42 76.59 76.39 76.48 0.0M
2023-05-02 77.25 77.33 76.08 76.08 0.0M
2023-04-28 77.23 77.23 76.40 77.08 0.0M
2023-04-27 76.59 76.93 76.59 76.89 0.0M
2023-04-26 76.95 76.95 76.50 76.80 0.0M
2023-04-25 77.31 77.31 76.97 77.30 0.0M
2023-04-24 77.56 77.76 77.56 77.59 0.0M
2023-04-21 77.50 77.75 77.24 77.75 0.0M
2023-04-20 77.26 77.26 76.96 77.25 0.0M
2023-04-19 76.83 77.20 76.83 77.20 0.0M
2023-04-18 76.70 77.24 76.70 77.04 0.0M
2023-04-17 76.90 76.93 76.52 76.52 0.0M
2023-04-14 76.56 76.68 76.51 76.67 0.0M
2023-04-13 76.30 76.57 76.16 76.35 0.0M
2023-04-12 75.95 76.02 75.85 75.88 0.0M
2023-04-11 76.44 76.44 75.96 76.07 0.0M
2023-04-06 75.39 75.70 75.39 75.70 0.0M
2023-04-05 75.77 75.77 75.22 75.45 0.0M
2023-04-04 76.02 76.39 75.77 75.77 0.0M
2023-04-03 75.73 75.88 75.52 75.61 0.0M
2023-03-31 75.49 76.01 75.49 75.89 0.0M
2023-03-30 74.89 75.39 74.89 75.37 0.0M
2023-03-29 73.97 74.38 73.97 74.37 0.0M
2023-03-28 73.82 73.82 73.16 73.34 0.0M
2023-03-27 73.63 73.63 73.11 73.21 0.0M
2023-03-24 73.63 73.63 72.44 72.69 0.0M
2023-03-23 73.55 73.83 73.37 73.83 0.0M
2023-03-22 73.37 73.72 73.37 73.69 0.0M
2023-03-21 73.21 73.70 73.21 73.50 0.0M
2023-03-20 71.33 72.60 71.33 72.60 0.0M
2023-03-17 73.28 73.28 71.58 71.58 0.0M
2023-03-16 72.34 72.80 71.42 72.61 0.0M
2023-03-15 73.29 73.29 71.24 71.28 0.0M
2023-03-14 72.62 73.56 72.44 73.56 0.0M
2023-03-13 74.08 74.11 72.29 72.42 0.0M
2023-03-10 74.17 74.48 74.08 74.35 0.0M
2023-03-09 75.29 75.51 74.89 75.36 0.0M
2023-03-08 75.06 75.45 75.06 75.45 0.0M
2023-03-07 75.76 76.03 75.46 75.46 0.0M
2023-03-06 76.09 76.14 75.77 75.95 0.0M
2023-03-03 75.70 75.88 75.70 75.84 0.0M
2023-03-02 74.23 75.20 74.23 75.16 0.0M
2023-03-01 75.38 75.57 74.71 74.71 0.0M
2023-02-28 74.74 75.36 74.74 74.88 0.0M
2023-02-27 74.88 75.28 74.88 75.06 0.0M
2023-02-24 75.39 75.39 74.00 74.00 0.0M
2023-02-23 75.29 75.38 74.97 74.97 0.0M
2023-02-22 74.76 75.08 74.69 75.01 0.0M
2023-02-21 75.31 75.31 75.06 75.06 0.0M
2023-02-20 75.95 75.95 75.63 75.66 0.0M
2023-02-17 75.32 75.79 75.05 75.79 0.0M
2023-02-16 76.34 76.34 75.72 76.09 0.0M
2023-02-15 75.06 75.85 75.06 75.81 0.0M
2023-02-14 75.22 75.41 74.98 74.98 0.0M
2023-02-13 74.56 75.18 74.56 75.12 0.0M
2023-02-10 74.85 74.94 73.82 74.33 0.0M
2023-02-09 75.53 75.83 75.39 75.39 0.0M
2023-02-08 75.67 75.67 74.92 74.92 0.0M
2023-02-07 75.35 75.35 74.78 74.87 0.0M
2023-02-06 75.49 75.49 75.05 75.22 0.0M
2023-02-03 75.47 76.13 75.16 76.13 0.0M
2023-02-02 74.88 75.79 74.88 75.79 0.0M
2023-02-01 74.28 74.54 74.15 74.32 0.0M
2023-01-31 73.92 74.09 73.65 74.09 0.0M
2023-01-30 73.76 73.96 73.53 73.96 0.0M
2023-01-27 74.22 74.26 74.09 74.26 0.0M
2023-01-26 74.24 74.25 74.08 74.17 0.0M
2023-01-25 73.92 73.92 73.45 73.73 0.0M
2023-01-24 74.38 74.38 73.68 73.96 0.0M
2023-01-23 73.94 74.03 73.67 73.94 0.0M
2023-01-20 73.52 73.52 73.31 73.49 0.0M
2023-01-19 74.07 74.07 73.10 73.10 0.0M
2023-01-18 74.57 74.67 74.40 74.40 0.0M
2023-01-17 74.24 74.53 74.01 74.53 0.0M
2023-01-16 74.24 74.25 73.86 74.18 0.0M
2023-01-13 73.67 74.01 73.65 74.01 0.0M
2023-01-12 73.30 73.67 73.30 73.42 0.0M
2023-01-11 72.78 73.48 72.74 73.27 0.0M
2023-01-10 72.41 72.58 72.33 72.58 0.0M
2023-01-09 72.07 72.94 72.07 72.67 0.0M
2023-01-06 71.07 71.95 71.07 71.95 0.0M
2023-01-05 71.05 71.40 71.05 71.19 0.0M
2023-01-04 70.28 71.39 70.28 71.39 0.0M
2023-01-03 69.02 69.85 69.02 69.64 0.0M
2023-01-02 68.45 68.89 68.45 68.89 0.0M