Amundi MSCI Switzerland UCITS ETF - CHF (C)

CSWCHF
🏛️ 독일 →
12.13
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
2024-12-30 10.94 10.96 10.94 10.94 0.0M
2024-12-27 10.92 10.98 10.92 10.98 0.0M
2024-12-23 10.89 10.95 10.88 10.94 0.0M
2024-12-20 10.79 10.93 10.79 10.92 0.0M
2024-12-19 10.94 10.94 10.88 10.90 0.0M
2024-12-18 11.08 11.08 11.04 11.06 0.0M
2024-12-17 10.99 11.12 10.99 11.11 0.0M
2024-12-16 11.11 11.12 11.06 11.12 0.0M
2024-12-13 11.21 11.21 11.07 11.09 0.0M
2024-12-12 11.21 11.21 11.16 11.17 0.0M
2024-12-11 11.14 11.20 11.14 11.20 0.0M
2024-12-10 11.26 11.26 11.18 11.18 0.0M
2024-12-09 11.32 11.32 11.24 11.27 0.0M
2024-12-06 11.25 11.32 11.25 11.29 0.0M
2024-12-05 11.26 11.26 11.26 11.26 0.0M
2024-12-04 11.25 11.28 11.24 11.26 0.0M
2024-12-03 11.32 11.32 11.27 11.31 0.0M
2024-12-02 11.23 11.30 11.23 11.29 0.0M
2024-11-29 11.17 11.23 11.16 11.23 0.0M
2024-11-28 11.16 11.17 11.13 11.17 0.0M
2024-11-27 11.14 11.14 11.09 11.12 0.0M
2024-11-26 11.12 11.14 11.11 11.12 0.0M
2024-11-25 11.21 11.22 11.12 11.16 0.0M
2024-11-22 11.15 11.21 11.15 11.19 0.0M
2024-11-21 11.01 11.08 11.01 11.08 0.0M
2024-11-20 11.05 11.06 11.01 11.06 0.0M
2024-11-19 11.11 11.11 10.99 10.99 0.0M
2024-11-18 11.01 11.05 11.00 11.05 0.0M
2024-11-15 11.08 11.09 11.02 11.07 0.0M
2024-11-14 11.08 11.16 11.08 11.16 0.0M
2024-11-13 11.09 11.13 11.05 11.13 0.0M
2024-11-12 11.20 11.22 11.12 11.12 0.0M
2024-11-11 11.23 11.32 11.23 11.29 0.0M
2024-11-08 11.28 11.28 11.19 11.19 0.0M
2024-11-07 11.23 11.29 11.23 11.25 0.0M
2024-11-06 11.39 11.39 11.21 11.21 0.0M
2024-11-05 11.27 11.27 11.21 11.21 0.0M
2024-11-04 11.26 11.32 11.26 11.26 0.0M
2024-11-01 11.19 11.29 11.19 11.29 0.0M
2024-10-31 11.26 11.26 11.13 11.17 0.0M
2024-10-30 11.44 11.44 11.32 11.32 0.0M
2024-10-29 11.61 11.61 11.47 11.47 0.0M
2024-10-28 11.58 11.62 11.55 11.62 0.0M
2024-10-25 11.53 11.56 11.52 11.56 0.0M
2024-10-24 11.59 11.61 11.56 11.56 0.0M
2024-10-23 11.58 11.60 11.54 11.56 0.0M
2024-10-22 11.61 11.61 11.51 11.59 0.0M
2024-10-21 11.65 11.67 11.63 11.67 0.0M
2024-10-18 11.64 11.66 11.64 11.66 0.0M
2024-10-17 11.51 11.66 11.51 11.66 0.0M
2024-10-16 11.53 11.54 11.53 11.53 0.0M
2024-10-15 11.67 11.67 11.59 11.59 0.0M
2024-10-14 11.52 11.58 11.52 11.58 0.0M
2024-10-11 11.47 11.54 11.47 11.53 0.0M
2024-10-10 11.50 11.50 11.48 11.49 0.0M
2024-10-09 11.36 11.47 11.36 11.46 0.0M
2024-10-08 11.31 11.37 11.31 11.36 0.0M
2024-10-07 11.41 11.42 11.31 11.39 0.0M
2024-10-04 11.40 11.40 11.35 11.35 0.0M
2024-10-03 11.45 11.45 11.38 11.38 0.0M
2024-10-02 11.54 11.54 11.45 11.49 0.0M
2024-10-01 11.56 11.59 11.54 11.55 0.0M
2024-09-30 11.54 11.55 11.47 11.50 0.0M
2024-09-27 11.51 11.60 11.51 11.57 0.0M
2024-09-26 11.49 11.49 11.45 11.47 0.0M
2024-09-25 11.33 11.40 11.33 11.39 0.0M
2024-09-24 11.35 11.35 11.30 11.34 0.0M
2024-09-23 11.17 11.25 11.17 11.25 0.0M
2024-09-20 11.30 11.30 11.19 11.21 0.0M
2024-09-19 11.38 11.38 11.34 11.34 0.0M
2024-09-18 11.37 11.37 11.31 11.31 0.0M
2024-09-17 11.39 11.39 11.35 11.35 0.0M
2024-09-16 11.35 11.38 11.34 11.34 0.0M
2024-09-13 11.35 11.40 11.35 11.36 0.0M
2024-09-12 11.29 11.29 11.29 11.29 0.0M
2024-09-11 11.35 11.38 11.32 11.32 0.0M
2024-09-10 11.31 11.39 11.31 11.37 0.0M
2024-09-09 11.35 11.36 11.30 11.36 0.0M
2024-09-06 11.36 11.39 11.31 11.31 0.0M
2024-09-05 11.44 11.44 11.36 11.36 0.0M
2024-09-04 11.52 11.52 11.48 11.49 0.0M
2024-09-03 11.67 11.68 11.65 11.65 0.0M
2024-09-02 11.75 11.75 11.65 11.75 0.0M
2024-08-30 11.72 11.76 11.72 11.74 0.0M
2024-08-29 11.68 11.75 11.68 11.72 0.0M
2024-08-28 11.60 11.71 11.60 11.69 0.0M
2024-08-27 11.58 11.58 11.54 11.58 0.0M
2024-08-26 11.53 11.59 11.53 11.57 0.0M
2024-08-23 11.47 11.55 11.47 11.54 0.0M
2024-08-22 11.48 11.54 11.48 11.53 0.0M
2024-08-21 11.42 11.46 11.42 11.45 0.0M
2024-08-20 11.42 11.47 11.42 11.45 0.0M
2024-08-19 11.31 11.40 11.31 11.40 0.0M
2024-08-16 11.31 11.37 11.31 11.32 0.0M
2024-08-15 11.31 11.31 11.25 11.30 0.0M
2024-08-14 11.18 11.26 11.18 11.26 0.0M
2024-08-13 11.16 11.17 11.09 11.17 0.0M
2024-08-12 11.16 11.19 11.12 11.12 0.0M
2024-08-09 11.10 11.19 11.10 11.17 0.0M
2024-08-08 11.08 11.11 11.02 11.11 0.0M
2024-08-07 11.04 11.16 11.04 11.12 0.0M
2024-08-06 11.03 11.03 10.95 10.98 0.0M
2024-08-05 11.09 11.09 10.97 10.98 0.0M
2024-08-02 11.41 11.41 11.25 11.26 0.0M
2024-08-01 11.50 11.52 11.43 11.51 0.0M
2024-07-31 11.47 11.54 11.47 11.47 0.0M
2024-07-30 11.30 11.37 11.30 11.37 0.0M
2024-07-29 11.36 11.36 11.29 11.29 0.0M
2024-07-26 11.21 11.32 11.21 11.31 0.0M
2024-07-25 11.25 11.25 11.20 11.23 0.0M
2024-07-24 11.19 11.31 11.19 11.29 0.0M
2024-07-23 11.28 11.31 11.24 11.24 0.0M
2024-07-22 11.21 11.29 11.21 11.27 0.0M
2024-07-19 11.22 11.22 11.16 11.16 0.0M
2024-07-18 11.29 11.29 11.27 11.28 0.0M
2024-07-17 11.23 11.29 11.22 11.29 0.0M
2024-07-16 11.10 11.15 11.09 11.15 0.0M
2024-07-15 11.25 11.25 11.15 11.15 0.0M
2024-07-12 11.20 11.24 11.20 11.24 0.0M
2024-07-11 11.13 11.20 11.13 11.20 0.0M
2024-07-10 11.04 11.09 11.04 11.09 0.0M
2024-07-09 11.00 11.12 11.00 11.03 0.0M
2024-07-08 11.04 11.09 11.03 11.03 0.0M
2024-07-05 11.03 11.07 10.99 11.00 0.0M
2024-07-04 10.94 11.05 10.94 11.04 0.0M
2024-07-03 10.98 11.03 10.98 10.98 0.0M
2024-07-02 10.92 10.98 10.92 10.98 0.0M
2024-07-01 11.11 11.11 11.00 11.05 0.0M
2024-06-28 11.10 11.10 11.05 11.05 0.0M
2024-06-27 11.13 11.13 11.08 11.09 0.0M
2024-06-26 11.23 11.25 11.12 11.12 0.0M
2024-06-25 11.21 11.22 11.18 11.19 0.0M
2024-06-24 11.16 11.25 11.16 11.25 0.0M
2024-06-21 11.23 11.23 11.16 11.16 0.0M
2024-06-20 11.28 11.30 11.24 11.30 0.0M
2024-06-19 11.27 11.28 11.26 11.27 0.0M
2024-06-18 11.21 11.26 11.21 11.26 0.0M
2024-06-17 11.23 11.24 11.12 11.16 0.0M
2024-06-14 11.21 11.22 11.16 11.19 0.0M
2024-06-13 11.13 11.15 11.11 11.15 0.0M
2024-06-12 11.12 11.19 11.12 11.16 0.0M
2024-06-11 11.19 11.19 11.11 11.11 0.0M
2024-06-10 11.17 11.22 11.16 11.16 0.0M
2024-06-07 11.25 11.25 11.20 11.23 0.0M
2024-06-06 11.15 11.21 11.14 11.19 0.0M
2024-06-05 11.08 11.11 11.08 11.10 0.0M
2024-06-04 10.97 11.02 10.97 11.02 0.0M
2024-06-03 10.98 10.98 10.91 10.98 0.0M
2024-05-31 10.81 10.90 10.81 10.90 0.0M
2024-05-30 10.65 10.79 10.65 10.79 0.0M
2024-05-29 10.63 10.65 10.63 10.63 0.0M
2024-05-28 10.76 10.76 10.66 10.66 0.0M
2024-05-27 10.72 10.75 10.70 10.75 0.0M
2024-05-24 10.71 10.74 10.70 10.74 0.0M
2024-05-23 10.77 10.79 10.77 10.77 0.0M
2024-05-22 10.75 10.76 10.75 10.75 0.0M
2024-05-21 10.83 10.84 10.81 10.84 0.0M
2024-05-20 10.83 10.87 10.83 10.87 0.0M
2024-05-17 10.87 10.87 10.84 10.85 0.0M
2024-05-16 10.87 10.87 10.82 10.82 0.0M
2024-05-15 10.75 10.83 10.73 10.83 0.0M
2024-05-14 10.67 10.71 10.67 10.71 0.0M
2024-05-13 10.72 10.72 10.70 10.70 0.0M
2024-05-10 10.60 10.71 10.60 10.71 0.0M
2024-05-09 10.58 10.60 10.57 10.60 0.0M
2024-05-08 10.52 10.57 10.52 10.57 0.0M
2024-05-07 10.43 10.49 10.43 10.49 0.0M
2024-05-06 10.34 10.39 10.34 10.35 0.0M
2024-05-03 10.30 10.34 10.30 10.31 0.0M
2024-05-02 10.34 10.34 10.26 10.27 0.0M
2024-04-30 10.34 10.34 10.24 10.25 0.0M
2024-04-29 10.35 10.37 10.34 10.34 0.0M
2024-04-26 10.31 10.34 10.29 10.34 0.0M
2024-04-25 10.30 10.30 10.24 10.24 0.0M
2024-04-24 10.43 10.43 10.36 10.36 0.0M
2024-04-23 10.49 10.52 10.47 10.47 0.0M
2024-04-22 10.37 10.43 10.35 10.43 0.0M
2024-04-19 10.21 10.32 10.21 10.31 0.0M
2024-04-18 10.23 10.27 10.23 10.25 0.0M
2024-04-17 10.27 10.30 10.24 10.26 0.0M
2024-04-16 10.29 10.29 10.22 10.25 0.0M
2024-04-15 10.42 10.44 10.38 10.42 0.0M
2024-04-12 10.45 10.45 10.42 10.42 0.0M
2024-04-11 10.34 10.38 10.34 10.38 0.0M
2024-04-10 10.41 10.41 10.29 10.35 0.0M
2024-04-09 10.36 10.39 10.36 10.36 0.0M
2024-04-08 10.38 10.38 10.37 10.38 0.0M
2024-04-05 10.40 10.41 10.37 10.41 0.0M
2024-04-04 10.44 10.48 10.42 10.48 0.0M
2024-04-03 10.44 10.48 10.44 10.47 0.0M
2024-04-02 10.69 10.69 10.50 10.52 0.0M
2024-03-28 10.58 10.63 10.57 10.63 0.0M
2024-03-27 10.53 10.58 10.52 10.58 0.0M
2024-03-26 10.52 10.52 10.51 10.52 0.0M
2024-03-25 10.56 10.56 10.51 10.54 0.0M
2024-03-22 10.58 10.58 10.55 10.57 0.0M
2024-03-21 10.63 10.63 10.57 10.57 0.0M
2024-03-20 10.55 10.63 10.55 10.63 0.0M
2024-03-19 10.58 10.59 10.57 10.59 0.0M
2024-03-18 10.69 10.69 10.63 10.63 0.0M
2024-03-15 10.76 10.76 10.68 10.69 0.0M
2024-03-14 10.76 10.78 10.74 10.74 0.0M
2024-03-13 10.75 10.78 10.74 10.78 0.0M
2024-03-12 10.74 10.76 10.72 10.76 0.0M
2024-03-11 10.66 10.70 10.65 10.69 0.0M
2024-03-08 10.64 10.66 10.64 10.66 0.0M
2024-03-07 10.48 10.59 10.48 10.59 0.0M
2024-03-06 10.43 10.49 10.43 10.49 0.0M
2024-03-05 10.44 10.44 10.42 10.44 0.0M
2024-03-04 10.49 10.51 10.40 10.45 0.0M
2024-03-01 10.47 10.52 10.47 10.52 0.0M
2024-02-29 10.54 10.54 10.47 10.47 0.0M
2024-02-28 10.53 10.53 10.48 10.48 0.0M
2024-02-27 10.49 10.50 10.49 10.49 0.0M
2024-02-26 10.55 10.56 10.50 10.50 0.0M
2024-02-23 10.48 10.56 10.48 10.56 0.0M
2024-02-22 10.57 10.57 10.47 10.48 0.0M
2024-02-21 10.54 10.57 10.54 10.55 0.0M
2024-02-20 10.50 10.60 10.50 10.60 0.0M
2024-02-19 10.44 10.55 10.44 10.55 0.0M
2024-02-16 10.48 10.51 10.48 10.48 0.0M
2024-02-15 10.44 10.48 10.43 10.48 0.0M
2024-02-14 10.33 10.38 10.33 10.38 0.0M
2024-02-13 10.39 10.39 10.30 10.30 0.0M
2024-02-12 10.38 10.43 10.38 10.43 0.0M
2024-02-09 10.40 10.41 10.34 10.34 0.0M
2024-02-08 10.49 10.50 10.42 10.42 0.0M
2024-02-07 10.57 10.57 10.49 10.49 0.0M
2024-02-06 10.62 10.62 10.52 10.57 0.0M
2024-02-05 10.58 10.62 10.58 10.62 0.0M
2024-02-02 10.64 10.65 10.57 10.57 0.0M
2024-02-01 10.62 10.64 10.61 10.62 0.0M
2024-01-31 10.71 10.71 10.68 10.68 0.0M
2024-01-30 10.76 10.76 10.73 10.73 0.0M
2024-01-29 10.69 10.75 10.69 10.73 0.0M
2024-01-26 10.55 10.66 10.55 10.65 0.0M
2024-01-25 10.41 10.46 10.40 10.46 0.0M
2024-01-24 10.39 10.44 10.39 10.44 0.0M
2024-01-23 10.47 10.47 10.35 10.35 0.0M
2024-01-22 10.41 10.49 10.41 10.49 0.0M
2024-01-19 10.44 10.44 10.35 10.35 0.0M
2024-01-18 10.40 10.43 10.40 10.42 0.0M
2024-01-17 10.42 10.42 10.39 10.41 0.0M
2024-01-16 10.44 10.53 10.44 10.52 0.0M
2024-01-15 10.55 10.55 10.49 10.49 0.0M
2024-01-12 10.50 10.55 10.50 10.55 0.0M
2024-01-11 10.61 10.61 10.45 10.45 0.0M
2024-01-10 10.56 10.57 10.56 10.57 0.0M
2024-01-09 10.60 10.61 10.56 10.61 0.0M
2024-01-08 10.57 10.61 10.53 10.61 0.0M
2024-01-05 10.54 10.58 10.49 10.57 0.0M
2024-01-04 10.60 10.60 10.52 10.58 0.0M
2024-01-03 10.61 10.61 10.54 10.55 0.0M
2024-01-02 10.59 10.62 10.50 10.62 0.0M