Amundi MSCI Europe Hgh Dvdnd Factor UCITS ETF-E(C)

CD9
🏛️ 독일 →
204.95
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
2024-12-30 182.48 183.82 182.48 183.26 0.0M
2024-12-27 182.34 183.14 182.10 183.04 0.0M
2024-12-23 181.10 182.08 180.92 182.08 0.0M
2024-12-20 180.28 181.36 179.46 181.36 0.0M
2024-12-19 181.70 182.44 181.64 181.86 0.0M
2024-12-18 184.12 184.12 183.10 183.42 0.0M
2024-12-17 183.54 184.32 183.46 184.32 0.0M
2024-12-16 185.88 185.88 184.40 184.90 0.0M
2024-12-13 185.76 186.22 185.38 185.68 0.0M
2024-12-12 186.86 187.06 185.70 185.72 0.0M
2024-12-11 186.66 187.38 186.64 187.00 0.0M
2024-12-10 187.12 187.54 186.98 186.98 0.0M
2024-12-09 187.86 187.86 187.22 187.64 0.0M
2024-12-06 187.22 187.56 186.88 186.88 0.0M
2024-12-05 185.72 187.30 185.72 187.30 0.0M
2024-12-04 185.52 185.74 185.40 185.56 0.0M
2024-12-03 185.92 186.14 185.50 185.54 0.0M
2024-12-02 184.92 186.00 184.92 185.78 0.0M
2024-11-29 184.34 185.38 184.34 185.38 0.0M
2024-11-28 184.42 184.94 184.10 184.60 0.0M
2024-11-27 183.64 183.84 182.82 183.84 0.0M
2024-11-26 184.28 184.62 184.10 184.10 0.0M
2024-11-25 186.10 186.10 184.84 185.44 0.0M
2024-11-22 184.24 186.16 184.24 185.86 0.0M
2024-11-21 183.10 183.52 182.74 183.52 0.0M
2024-11-20 183.18 183.26 182.54 182.54 0.0M
2024-11-19 183.62 183.96 181.18 182.60 0.0M
2024-11-18 182.52 183.52 182.20 183.52 0.0M
2024-11-15 181.98 182.64 181.90 182.52 0.0M
2024-11-14 180.94 182.50 180.94 182.50 0.0M
2024-11-13 181.98 181.98 180.74 181.38 0.0M
2024-11-12 183.20 183.20 181.30 181.44 0.0M
2024-11-11 183.16 185.20 183.16 185.16 0.0M
2024-11-08 184.70 184.70 183.20 183.52 0.0M
2024-11-07 185.28 185.64 185.08 185.08 0.0M
2024-11-06 184.76 187.06 183.66 183.92 0.0M
2024-11-05 185.32 185.32 184.78 184.78 0.0M
2024-11-04 185.06 185.94 184.88 184.88 0.0M
2024-11-01 184.48 186.04 184.48 185.50 0.0M
2024-10-31 184.52 184.52 182.80 183.20 0.0M
2024-10-30 186.98 186.98 185.80 185.80 0.0M
2024-10-29 190.00 190.00 187.64 187.64 0.0M
2024-10-28 188.66 189.16 187.76 189.06 0.0M
2024-10-25 187.26 188.44 187.24 188.44 0.0M
2024-10-24 188.68 188.68 187.68 187.68 0.0M
2024-10-23 187.80 188.56 186.74 186.74 0.0M
2024-10-22 188.46 188.46 186.72 187.42 0.0M
2024-10-21 189.24 190.00 188.76 188.76 0.0M
2024-10-18 189.32 190.26 189.32 190.26 0.0M
2024-10-17 188.98 190.00 188.90 189.66 0.0M
2024-10-16 188.54 189.52 188.54 188.84 0.0M
2024-10-15 189.42 189.42 188.42 188.90 0.0M
2024-10-14 186.78 189.10 186.78 189.10 0.0M
2024-10-11 187.18 188.22 187.18 188.04 0.0M
2024-10-10 187.88 187.88 187.34 187.64 0.0M
2024-10-09 187.02 187.48 186.54 187.48 0.0M
2024-10-08 185.54 186.40 185.54 186.22 0.0M
2024-10-07 187.80 187.80 186.58 186.58 0.0M
2024-10-04 186.14 187.66 186.14 187.66 0.0M
2024-10-03 187.82 187.82 185.84 185.84 0.0M
2024-10-02 189.80 189.80 188.26 188.42 0.0M
2024-10-01 189.80 189.98 188.94 189.10 0.0M
2024-09-30 191.26 191.26 189.08 189.08 0.0M
2024-09-27 191.76 191.76 190.76 191.32 0.0M
2024-09-26 190.36 190.46 189.36 189.96 0.0M
2024-09-25 189.04 189.46 188.80 189.10 0.0M
2024-09-24 189.86 189.86 189.24 189.60 0.0M
2024-09-23 186.98 188.70 186.12 188.70 0.0M
2024-09-20 187.80 187.98 186.76 186.76 0.0M
2024-09-19 188.78 188.82 188.22 188.22 0.0M
2024-09-18 187.84 187.84 187.26 187.46 0.0M
2024-09-17 188.50 188.50 187.58 187.58 0.0M
2024-09-16 186.72 187.70 186.52 187.36 0.0M
2024-09-13 186.06 187.44 186.06 186.96 0.0M
2024-09-12 186.66 186.70 185.48 185.76 0.0M
2024-09-11 185.88 185.94 185.42 185.48 0.0M
2024-09-10 186.04 187.00 185.56 185.56 0.0M
2024-09-09 186.46 186.72 185.86 186.72 0.0M
2024-09-06 186.08 187.14 185.36 185.36 0.0M
2024-09-05 186.02 187.34 186.02 186.76 0.0M
2024-09-04 186.06 186.74 186.06 186.42 0.0M
2024-09-03 188.00 188.00 186.76 186.76 0.0M
2024-09-02 188.62 188.62 187.76 188.34 0.0M
2024-08-30 188.00 188.34 187.94 187.94 0.0M
2024-08-29 187.02 187.64 186.82 187.50 0.0M
2024-08-28 186.58 187.00 186.58 186.96 0.0M
2024-08-27 185.82 186.48 185.82 186.12 0.0M
2024-08-26 185.78 186.34 185.64 186.34 0.0M
2024-08-23 184.72 185.32 184.64 185.24 0.0M
2024-08-22 183.74 184.30 183.74 183.94 0.0M
2024-08-21 182.84 183.36 182.84 183.36 0.0M
2024-08-20 182.64 183.36 182.60 182.72 0.0M
2024-08-19 182.46 183.58 181.84 183.32 0.0M
2024-08-16 181.76 182.10 181.64 181.64 0.0M
2024-08-15 181.14 181.88 180.48 181.54 0.0M
2024-08-14 179.58 179.96 179.18 179.90 0.0M
2024-08-13 179.28 179.28 178.54 179.20 0.0M
2024-08-12 178.76 178.86 178.64 178.64 0.0M
2024-08-09 178.24 179.22 177.78 178.58 0.0M
2024-08-08 177.12 178.06 176.74 178.06 0.0M
2024-08-07 176.94 178.20 176.00 177.92 0.0M
2024-08-06 175.64 175.64 174.68 174.80 0.0M
2024-08-05 177.52 177.52 173.96 175.30 0.0M
2024-08-02 181.42 181.44 180.06 180.10 0.0M
2024-08-01 184.18 184.18 182.06 182.32 0.0M
2024-07-31 184.24 185.00 183.88 183.88 0.0M
2024-07-30 182.64 183.20 182.64 183.14 0.0M
2024-07-29 183.70 183.70 182.44 182.44 0.0M
2024-07-26 182.04 183.34 181.72 183.24 0.0M
2024-07-25 180.86 182.26 180.86 182.20 0.0M
2024-07-24 180.06 181.00 180.06 181.00 0.0M
2024-07-23 181.90 182.08 180.90 180.90 0.0M
2024-07-22 181.00 182.26 181.00 181.82 0.0M
2024-07-19 180.82 180.96 180.22 180.22 0.0M
2024-07-18 181.94 182.64 181.94 182.36 0.0M
2024-07-17 180.08 181.38 180.00 181.20 0.0M
2024-07-16 179.80 179.82 179.28 179.82 0.0M
2024-07-15 181.40 181.72 180.64 180.70 0.0M
2024-07-12 181.66 182.12 181.54 182.12 0.0M
2024-07-11 180.68 181.18 180.68 181.06 0.0M
2024-07-10 178.72 180.18 178.70 180.12 0.0M
2024-07-09 178.22 179.50 178.22 178.26 0.0M
2024-07-08 179.12 179.82 179.00 179.18 0.0M
2024-07-05 179.18 179.90 178.98 178.98 0.0M
2024-07-04 178.32 179.72 178.32 179.36 0.0M
2024-07-03 177.78 178.74 177.78 178.34 0.0M
2024-07-02 178.64 178.64 176.14 177.10 0.0M
2024-07-01 179.62 179.62 177.98 178.40 0.0M
2024-06-28 178.02 178.18 176.94 177.08 0.0M
2024-06-27 176.98 178.16 176.98 177.24 0.0M
2024-06-26 179.90 179.90 178.40 178.40 0.0M
2024-06-25 179.94 179.94 179.40 179.40 0.0M
2024-06-24 178.70 179.94 178.70 179.94 0.0M
2024-06-21 179.04 179.04 178.28 178.28 0.0M
2024-06-20 178.60 179.62 178.60 179.46 0.0M
2024-06-19 178.84 178.84 178.34 178.36 0.0M
2024-06-18 177.54 178.14 177.36 178.10 0.0M
2024-06-17 177.06 177.06 175.68 176.42 0.0M
2024-06-14 178.16 178.16 175.98 176.42 0.0M
2024-06-13 178.36 178.36 177.04 177.56 0.0M
2024-06-12 178.78 179.18 178.76 178.80 0.0M
2024-06-11 180.34 180.34 177.98 177.98 0.0M
2024-06-10 178.54 179.70 178.54 179.70 0.0M
2024-06-07 181.00 181.00 179.52 180.06 0.0M
2024-06-06 179.80 180.60 179.70 180.58 0.0M
2024-06-05 181.14 181.14 179.70 179.90 0.0M
2024-06-04 179.72 179.72 178.30 178.86 0.0M
2024-06-03 180.58 180.58 179.52 179.58 0.0M
2024-05-31 178.54 179.16 178.54 179.16 0.0M
2024-05-30 176.82 178.00 176.82 178.00 0.0M
2024-05-29 178.46 178.46 177.04 177.04 0.0M
2024-05-28 180.28 180.28 178.84 179.00 0.0M
2024-05-27 179.36 180.00 179.36 179.86 0.0M
2024-05-24 177.26 179.36 177.26 179.08 0.0M
2024-05-23 180.30 180.46 179.28 179.28 0.0M
2024-05-22 180.34 180.62 179.98 180.24 0.0M
2024-05-21 181.28 181.50 180.46 181.44 0.0M
2024-05-20 181.52 182.06 181.52 181.68 0.0M
2024-05-17 180.88 181.52 180.86 181.40 0.0M
2024-05-16 181.06 181.10 180.66 181.10 0.0M
2024-05-15 180.20 180.48 180.10 180.22 0.0M
2024-05-14 179.44 179.78 179.08 179.78 0.0M
2024-05-13 179.74 179.98 179.54 179.60 0.0M
2024-05-10 178.78 179.84 178.78 179.44 0.0M
2024-05-09 177.24 177.70 176.94 177.66 0.0M
2024-05-08 175.94 176.80 175.94 176.60 0.0M
2024-05-07 176.00 176.28 175.50 176.28 0.0M
2024-05-06 174.04 175.12 174.04 174.78 0.0M
2024-05-03 173.54 173.74 172.92 173.18 0.0M
2024-05-02 174.92 174.92 173.00 173.00 0.0M
2024-04-30 175.52 175.52 173.58 173.58 0.0M
2024-04-29 174.80 175.46 174.80 175.46 0.0M
2024-04-26 174.00 174.40 173.76 174.08 0.0M
2024-04-25 173.44 173.44 171.40 172.56 0.0M
2024-04-24 173.62 173.62 172.30 172.72 0.0M
2024-04-23 173.42 173.42 173.06 173.06 0.0M
2024-04-22 172.56 172.56 172.02 172.36 0.0M
2024-04-19 169.68 171.14 169.68 171.14 0.0M
2024-04-18 171.06 171.18 170.34 170.96 0.0M
2024-04-17 170.62 171.30 169.90 170.34 0.0M
2024-04-16 170.92 170.92 169.40 169.40 0.0M
2024-04-15 173.34 173.42 172.48 172.48 0.0M
2024-04-12 172.12 173.04 172.12 172.44 0.0M
2024-04-11 171.56 171.56 170.48 170.86 0.0M
2024-04-10 172.82 172.88 171.56 171.56 0.0M
2024-04-09 172.40 172.66 171.74 171.92 0.0M
2024-04-08 171.92 172.46 171.70 172.46 0.0M
2024-04-05 171.88 172.38 171.44 171.44 0.0M
2024-04-04 173.12 173.46 173.12 173.46 0.0M
2024-04-03 173.14 173.14 172.36 172.74 0.0M
2024-04-02 174.88 174.88 172.62 172.62 0.0M
2024-03-28 173.24 173.70 173.00 173.28 0.0M
2024-03-27 172.20 172.94 171.94 172.90 0.0M
2024-03-26 171.96 172.44 171.96 172.30 0.0M
2024-03-25 172.40 172.40 171.68 172.36 0.0M
2024-03-22 171.50 172.20 171.50 172.20 0.0M
2024-03-21 172.48 172.48 171.64 171.64 0.0M
2024-03-20 170.24 170.96 170.10 170.72 0.0M
2024-03-19 169.82 170.20 169.82 170.20 0.0M
2024-03-18 170.08 170.08 169.42 169.42 0.0M
2024-03-15 169.78 170.30 169.78 170.02 0.0M
2024-03-14 169.92 169.94 169.00 169.14 0.0M
2024-03-13 169.60 170.12 169.60 170.12 0.0M
2024-03-12 168.78 169.34 168.78 169.34 0.0M
2024-03-11 167.78 168.22 167.48 168.22 0.0M
2024-03-08 167.80 168.22 167.80 168.08 0.0M
2024-03-07 166.66 168.22 166.66 167.74 0.0M
2024-03-06 166.38 166.72 166.30 166.56 0.0M
2024-03-05 165.54 166.36 165.54 166.36 0.0M
2024-03-04 166.52 166.52 165.68 165.86 0.0M
2024-03-01 167.92 167.92 165.76 166.36 0.0M
2024-02-29 166.66 166.86 166.50 166.50 0.0M
2024-02-28 165.92 166.22 165.90 166.16 0.0M
2024-02-27 165.82 166.10 165.70 166.10 0.0M
2024-02-26 166.40 166.40 165.76 165.78 0.0M
2024-02-23 167.08 167.08 165.96 166.88 0.0M
2024-02-22 167.44 167.44 166.46 166.46 0.0M
2024-02-21 165.32 165.86 165.32 165.74 0.0M
2024-02-20 164.90 165.92 164.80 165.64 0.0M
2024-02-19 165.70 165.72 165.48 165.72 0.0M
2024-02-16 165.20 165.92 165.20 165.70 0.0M
2024-02-15 163.96 164.68 163.96 164.68 0.0M
2024-02-14 163.06 163.86 163.06 163.40 0.0M
2024-02-13 164.10 164.24 163.14 163.14 0.0M
2024-02-12 163.02 163.76 163.02 163.76 0.0M
2024-02-09 163.16 163.16 162.10 162.60 0.0M
2024-02-08 163.98 163.98 163.22 163.22 0.0M
2024-02-07 165.20 165.20 163.88 163.88 0.0M
2024-02-06 165.12 165.46 164.26 165.28 0.0M
2024-02-05 165.32 165.50 164.16 164.38 0.0M
2024-02-02 166.18 166.18 164.72 164.90 0.0M
2024-02-01 165.58 166.18 165.26 165.26 0.0M
2024-01-31 166.26 166.48 166.10 166.10 0.0M
2024-01-30 166.30 166.46 165.62 166.10 0.0M
2024-01-29 166.28 166.34 166.00 166.34 0.0M
2024-01-26 165.02 166.22 165.02 165.78 0.0M
2024-01-25 164.28 164.60 163.86 164.60 0.0M
2024-01-24 164.06 164.74 164.06 164.74 0.0M
2024-01-23 163.62 163.62 163.30 163.30 0.0M
2024-01-22 162.56 163.38 162.56 163.36 0.0M
2024-01-19 163.88 163.88 162.62 162.66 0.0M
2024-01-18 162.92 163.60 162.92 163.34 0.0M
2024-01-17 163.44 163.44 162.96 163.40 0.0M
2024-01-16 164.84 165.54 164.66 165.54 0.0M
2024-01-15 166.74 166.74 165.60 165.60 0.0M
2024-01-12 166.48 166.48 165.78 166.12 0.0M
2024-01-11 167.34 167.34 164.84 164.84 0.0M
2024-01-10 166.34 166.64 166.02 166.28 0.0M
2024-01-09 167.50 167.80 166.62 166.98 0.0M
2024-01-08 167.56 167.70 166.90 167.70 0.0M
2024-01-05 167.18 168.04 166.54 167.84 0.0M
2024-01-04 167.54 168.02 167.36 168.02 0.0M
2024-01-03 168.06 168.06 166.42 166.60 0.0M
2024-01-02 168.40 168.44 167.04 167.56 0.0M