Amundi MSCI EMU UCITS ETF Dist

MFE
🏛️ 독일 →
72.55
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 72.18 72.55 72.16 72.55 0.0M
2025-09-25 71.96 71.96 71.79 71.90 0.0M
2025-09-24 72.20 72.31 72.01 72.18 0.0M
2025-09-23 72.09 72.45 72.09 72.31 0.0M
2025-09-22 72.05 72.05 71.77 71.88 0.0M
2025-09-19 72.21 72.37 72.11 72.12 0.0M
2025-09-18 71.69 72.15 71.69 72.15 0.0M
2025-09-17 71.50 71.50 71.19 71.27 0.0M
2025-09-16 72.19 72.19 71.36 71.36 0.0M
2025-09-15 72.00 72.26 72.00 72.26 0.0M
2025-09-12 71.75 71.75 71.47 71.69 0.0M
2025-09-11 71.41 71.66 71.30 71.66 0.0M
2025-09-10 71.57 71.63 71.27 71.31 0.0M
2025-09-09 71.29 71.29 71.04 71.27 0.0M
2025-09-08 70.88 71.24 70.82 71.16 0.0M
2025-09-05 70.95 70.98 70.56 70.56 0.0M
2025-09-04 70.41 70.78 70.41 70.69 0.0M
2025-09-03 70.41 70.49 70.37 70.38 0.0M
2025-09-02 71.15 71.15 69.95 69.95 0.0M
2025-09-01 71.24 71.30 71.05 71.19 0.0M
2025-08-29 71.45 71.45 71.01 71.01 0.0M
2025-08-28 71.86 71.86 71.39 71.55 0.0M
2025-08-27 71.75 71.77 71.52 71.53 0.0M
2025-08-26 71.73 71.78 71.47 71.61 0.0M
2025-08-25 72.61 72.69 72.27 72.27 0.0M
2025-08-22 72.41 72.83 72.41 72.83 0.0M
2025-08-21 72.53 72.53 72.31 72.48 0.0M
2025-08-20 72.32 72.73 72.32 72.56 0.0M
2025-08-19 72.32 72.71 72.32 72.71 0.0M
2025-08-18 72.17 72.17 71.92 72.13 0.0M
2025-08-15 72.55 72.55 72.29 72.29 0.0M
2025-08-14 71.67 72.16 71.67 72.16 0.0M
2025-08-13 71.34 71.67 71.34 71.60 0.0M
2025-08-12 71.14 71.14 70.77 71.01 0.0M
2025-08-11 71.24 71.27 70.86 70.89 0.0M
2025-08-08 70.91 71.06 70.88 71.02 0.0M
2025-08-07 70.23 70.93 70.23 70.85 0.0M
2025-08-06 70.09 70.18 69.89 70.01 0.0M
2025-08-05 70.07 70.07 69.81 69.81 0.0M
2025-08-04 69.12 69.76 69.12 69.76 0.0M
2025-08-01 69.96 69.96 68.65 68.77 0.0M
2025-07-31 71.62 71.67 70.73 70.73 0.0M
2025-07-30 71.08 71.53 71.05 71.37 0.0M
2025-07-29 70.96 71.62 70.96 71.23 0.0M
2025-07-28 71.69 71.69 70.67 70.69 0.0M
2025-07-25 70.56 71.04 70.56 70.91 0.0M
2025-07-24 71.24 71.33 70.95 70.95 0.0M
2025-07-23 70.68 70.94 70.59 70.73 0.0M
2025-07-22 70.42 70.42 70.05 70.10 0.0M
2025-07-21 70.65 70.65 70.42 70.56 0.0M
2025-07-18 71.00 71.04 70.63 70.63 0.0M
2025-07-17 70.47 70.76 70.39 70.76 0.0M
2025-07-16 70.13 70.41 69.80 69.80 0.0M
2025-07-15 71.03 71.03 70.51 70.51 0.0M
2025-07-14 70.32 70.76 70.32 70.76 0.0M
2025-07-11 71.27 71.27 70.82 70.86 0.0M
2025-07-10 71.76 71.76 71.51 71.52 0.0M
2025-07-09 70.88 71.55 70.88 71.55 0.0M
2025-07-08 70.48 70.73 70.44 70.73 0.0M
2025-07-07 69.93 70.43 69.93 70.43 0.0M
2025-07-04 70.13 70.13 69.74 69.85 0.0M
2025-07-03 70.31 70.40 70.03 70.40 0.0M
2025-07-02 70.07 70.10 69.90 70.10 0.0M
2025-07-01 70.08 70.08 69.50 69.66 0.0M
2025-06-30 70.44 70.44 69.98 69.98 0.0M
2025-06-27 69.74 70.28 69.74 70.28 0.0M
2025-06-26 69.44 69.44 69.18 69.28 0.0M
2025-06-25 69.85 69.89 69.13 69.13 0.0M
2025-06-24 70.00 70.00 69.62 69.73 0.0M
2025-06-23 68.62 68.98 68.37 68.75 0.0M
2025-06-20 68.89 69.13 68.89 68.96 0.0M
2025-06-19 68.98 69.04 68.48 68.48 0.0M
2025-06-18 69.54 69.61 69.11 69.30 0.0M
2025-06-17 69.62 69.62 69.39 69.51 0.0M
2025-06-16 69.89 70.22 69.84 70.19 0.0M
2025-06-13 69.54 69.70 69.50 69.59 0.0M
2025-06-12 70.40 70.59 70.02 70.38 0.0M
2025-06-11 70.96 71.02 70.76 70.76 0.0M
2025-06-10 71.02 71.03 70.89 70.89 0.0M
2025-06-09 71.11 71.11 70.85 71.06 0.0M
2025-06-06 71.00 71.14 70.97 71.14 0.0M
2025-06-05 70.92 71.09 70.66 71.00 0.0M
2025-06-04 70.84 70.97 70.72 70.84 0.0M
2025-06-03 70.63 70.63 70.13 70.54 0.0M
2025-06-02 70.42 70.42 69.92 70.40 0.0M
2025-05-30 70.59 70.95 70.53 70.61 0.0M
2025-05-29 71.18 71.18 70.57 70.57 0.0M
2025-05-28 71.09 71.09 70.60 70.60 0.0M
2025-05-27 70.79 71.15 70.79 71.15 0.0M
2025-05-26 70.79 70.82 70.69 70.69 0.0M
2025-05-23 71.01 71.07 69.71 69.83 0.0M
2025-05-22 71.00 71.00 70.52 70.86 0.0M
2025-05-21 71.13 71.25 71.03 71.25 0.0M
2025-05-20 70.88 71.20 70.88 71.20 0.0M
2025-05-19 70.30 70.71 70.21 70.71 0.0M
2025-05-16 70.41 70.69 70.30 70.51 0.0M
2025-05-15 69.81 70.22 69.60 70.22 0.0M
2025-05-14 70.07 70.07 69.65 69.98 0.0M
2025-05-13 69.84 70.03 69.84 70.03 0.0M
2025-05-12 69.77 69.88 69.63 69.88 0.0M
2025-05-09 68.74 68.91 68.74 68.86 0.0M
2025-05-08 68.22 68.61 68.16 68.48 0.0M
2025-05-07 68.16 68.16 67.85 67.85 0.0M
2025-05-06 68.49 68.49 67.65 68.18 0.0M
2025-05-05 68.11 68.39 68.08 68.36 0.0M
2025-05-02 67.60 68.06 67.22 68.04 0.0M
2025-04-30 66.60 66.69 66.05 66.67 0.0M
2025-04-29 66.42 66.45 66.29 66.45 0.0M
2025-04-28 66.35 66.54 66.18 66.18 0.0M
2025-04-25 66.02 66.12 65.83 66.12 0.0M
2025-04-24 65.09 65.66 65.08 65.66 0.0M
2025-04-23 64.80 65.44 64.80 65.30 0.0M
2025-04-22 63.58 63.82 63.18 63.82 0.0M
2025-04-17 63.65 63.65 63.22 63.35 0.0M
2025-04-16 63.24 63.70 63.08 63.70 0.0M
2025-04-15 63.14 63.80 63.14 63.80 0.0M
2025-04-14 62.24 62.74 62.24 62.74 0.0M
2025-04-11 62.03 62.03 61.10 61.27 0.0M
2025-04-10 64.08 64.08 61.31 61.31 0.0M
2025-04-09 59.43 59.47 58.37 58.99 0.0M
2025-04-08 60.33 61.21 60.33 60.84 0.0M
2025-04-07 62.07 62.07 58.87 59.43 0.0M
2025-04-04 64.54 64.54 61.44 62.05 0.0M
2025-04-03 65.73 66.03 65.18 65.18 0.0M
2025-04-02 67.13 67.13 66.60 67.08 0.0M
2025-04-01 66.98 67.24 66.80 67.24 0.0M
2025-03-31 66.73 66.73 66.14 66.45 0.0M
2025-03-28 67.81 67.82 67.47 67.47 0.0M
2025-03-27 67.62 68.09 67.62 68.06 0.0M
2025-03-26 69.22 69.22 68.32 68.40 0.0M
2025-03-25 68.67 69.27 68.67 69.05 0.0M
2025-03-24 69.03 69.03 68.42 68.42 0.0M
2025-03-21 68.61 68.61 68.29 68.45 0.0M
2025-03-20 69.59 69.63 68.67 68.80 0.0M
2025-03-19 69.20 69.69 69.20 69.63 0.0M
2025-03-18 69.12 69.58 69.12 69.43 0.0M
2025-03-17 68.34 68.90 68.34 68.90 0.0M
2025-03-14 67.29 68.52 67.29 68.52 0.0M
2025-03-13 67.47 67.47 67.34 67.45 0.0M
2025-03-12 67.58 67.96 67.43 67.71 0.0M
2025-03-11 68.03 68.03 67.06 67.06 0.0M
2025-03-10 69.07 69.07 67.84 67.87 0.0M
2025-03-07 69.10 69.11 68.90 69.04 0.0M
2025-03-06 69.58 69.72 68.99 69.47 0.0M
2025-03-05 68.84 69.36 68.84 69.06 0.0M
2025-03-04 68.85 68.85 67.78 67.96 0.0M
2025-03-03 68.93 69.56 68.82 69.56 0.0M
2025-02-28 68.14 68.75 68.14 68.75 0.0M
2025-02-27 68.71 68.92 68.65 68.67 0.0M
2025-02-26 68.77 69.26 68.77 69.26 0.0M
2025-02-25 68.20 68.69 68.20 68.35 0.0M
2025-02-24 68.48 68.53 68.04 68.35 0.0M
2025-02-21 68.27 68.43 68.27 68.38 0.0M
2025-02-20 68.43 68.56 68.35 68.35 0.0M
2025-02-19 69.20 69.20 68.29 68.29 0.0M
2025-02-18 69.20 69.28 69.08 69.15 0.0M
2025-02-17 68.81 69.10 68.81 69.10 0.0M
2025-02-14 68.70 68.90 68.69 68.72 0.0M
2025-02-13 68.28 68.71 68.28 68.71 0.0M
2025-02-12 67.66 67.71 67.59 67.71 0.0M
2025-02-11 67.12 67.47 67.12 67.44 0.0M
2025-02-10 66.81 67.28 66.81 67.28 0.0M
2025-02-07 66.99 67.04 66.68 66.73 0.0M
2025-02-06 66.35 67.01 66.35 67.01 0.0M
2025-02-05 65.87 66.10 65.87 66.10 0.0M
2025-02-04 65.64 66.01 65.64 65.97 0.0M
2025-02-03 65.14 65.54 65.12 65.54 0.0M
2025-01-31 66.45 66.56 66.33 66.33 0.0M
2025-01-30 66.01 66.34 66.01 66.34 0.0M
2025-01-29 65.78 65.84 65.71 65.75 0.0M
2025-01-28 65.30 65.52 65.25 65.35 0.0M
2025-01-27 64.74 65.16 64.71 65.16 0.0M
2025-01-24 65.77 65.77 65.42 65.51 0.0M
2025-01-23 65.11 65.41 65.11 65.41 0.0M
2025-01-22 65.02 65.51 65.02 65.21 0.0M
2025-01-21 64.72 64.90 64.72 64.90 0.0M
2025-01-20 64.72 64.83 64.60 64.82 0.0M
2025-01-17 64.31 64.65 64.31 64.63 0.0M
2025-01-16 63.97 64.08 63.97 64.08 0.0M
2025-01-15 62.83 63.50 62.83 63.37 0.0M
2025-01-14 62.80 62.93 62.64 62.64 0.0M
2025-01-13 62.29 62.32 62.06 62.32 0.0M
2025-01-10 63.01 63.12 62.59 62.59 0.0M
2025-01-09 62.49 63.09 62.49 63.09 0.0M
2025-01-08 62.98 62.98 62.51 62.82 0.0M
2025-01-07 62.78 63.18 62.78 63.04 0.0M
2025-01-06 61.90 62.81 61.90 62.81 0.0M
2025-01-03 62.00 62.00 61.58 61.58 0.0M
2025-01-02 61.97 62.07 61.33 62.07 0.0M