Amundi MSCI USA ESG Broad Transition UCITS ETF Dist

USA
🏛️ 독일 →
527.90
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
2024-12-30 542.00 543.70 537.40 537.70 0.0M
2024-12-27 547.90 548.40 542.00 543.10 0.0M
2024-12-23 543.10 543.50 540.60 541.50 0.0M
2024-12-20 535.90 542.20 531.00 542.10 0.0M
2024-12-19 538.60 543.40 537.80 541.00 0.0M
2024-12-18 549.20 550.70 547.30 550.00 0.0M
2024-12-17 549.00 550.20 547.40 548.90 0.0M
2024-12-16 548.60 550.90 548.40 550.40 0.0M
2024-12-13 552.40 552.60 549.10 549.10 0.0M
2024-12-12 549.70 551.50 549.60 551.00 0.0M
2024-12-11 547.40 552.10 546.70 552.10 0.0M
2024-12-10 546.20 548.90 546.20 548.60 0.0M
2024-12-09 549.20 549.20 544.90 545.00 0.0M
2024-12-06 547.10 549.80 546.20 548.50 0.0M
2024-12-05 549.40 550.40 547.50 548.40 0.0M
2024-12-04 548.30 550.40 548.30 549.20 0.0M
2024-12-03 547.60 547.60 545.20 546.60 0.0M
2024-12-02 545.30 549.00 543.90 549.00 0.0M
2024-11-29 540.80 543.40 540.80 542.40 0.0M
2024-11-28 542.00 542.10 540.60 541.90 0.0M
2024-11-27 544.60 544.60 538.60 539.20 0.0M
2024-11-26 543.30 545.40 541.50 545.20 0.0M
2024-11-25 545.00 545.00 541.60 543.20 0.0M
2024-11-22 539.90 546.00 539.90 544.20 0.0M
2024-11-21 532.50 537.90 531.10 537.90 0.0M
2024-11-20 531.70 532.80 529.80 529.80 0.0M
2024-11-19 528.90 529.30 523.00 529.30 0.0M
2024-11-18 528.10 529.40 526.80 529.40 0.0M
2024-11-15 532.00 532.00 528.30 528.50 0.0M
2024-11-14 537.90 541.30 535.10 536.30 0.0M
2024-11-13 534.00 538.50 533.00 538.50 0.0M
2024-11-12 536.10 536.80 535.00 536.20 0.0M
2024-11-11 532.80 536.10 532.80 536.10 0.0M
2024-11-08 526.10 529.70 524.60 529.70 0.0M
2024-11-07 522.40 523.10 521.10 523.10 0.0M
2024-11-06 519.80 522.30 518.40 520.00 0.0M
2024-11-05 497.00 499.70 496.75 499.70 0.0M
2024-11-04 498.15 498.15 495.25 496.90 0.0M
2024-11-01 497.20 501.80 497.20 501.80 0.0M
2024-10-31 502.60 502.90 497.90 498.50 0.0M
2024-10-30 510.20 510.80 507.40 508.20 0.0M
2024-10-29 509.40 510.40 508.30 510.20 0.0M
2024-10-28 511.10 511.10 509.10 509.40 0.0M
2024-10-25 508.30 511.00 507.60 510.10 0.0M
2024-10-24 509.70 510.10 508.20 508.20 0.0M
2024-10-23 512.20 512.50 509.20 509.20 0.0M
2024-10-22 510.10 510.10 508.40 509.00 0.0M
2024-10-21 510.10 510.50 508.20 508.60 0.0M
2024-10-18 510.30 510.90 509.70 510.20 0.0M
2024-10-17 510.50 512.30 510.00 511.70 0.0M
2024-10-16 506.40 507.50 505.10 507.10 0.0M
2024-10-15 509.50 509.50 507.20 507.90 0.0M
2024-10-14 503.40 508.20 503.40 507.50 0.0M
2024-10-11 500.10 503.50 499.05 502.40 0.0M
2024-10-10 501.10 501.10 499.35 501.00 0.0M
2024-10-09 495.95 499.25 495.55 499.25 0.0M
2024-10-08 489.80 495.40 489.00 495.40 0.0M
2024-10-07 495.25 495.25 493.00 494.20 0.0M
2024-10-04 489.10 495.30 489.05 492.55 0.0M
2024-10-03 488.35 489.65 486.85 489.55 0.0M
2024-10-02 487.55 489.95 485.60 489.95 0.0M
2024-10-01 489.95 491.95 486.45 489.05 0.0M
2024-09-30 486.60 487.15 483.45 487.15 0.0M
2024-09-27 488.30 488.50 487.25 487.90 0.0M
2024-09-26 489.85 490.00 485.70 485.70 0.0M
2024-09-25 483.75 486.85 483.75 486.85 0.0M
2024-09-24 488.40 488.40 486.40 486.40 0.0M
2024-09-23 485.05 487.35 485.05 486.50 0.0M
2024-09-20 484.40 484.80 483.50 483.50 0.0M
2024-09-19 483.30 486.35 483.30 485.90 0.0M
2024-09-18 481.45 481.45 479.45 480.20 0.0M
2024-09-17 481.30 482.55 481.15 482.55 0.0M
2024-09-16 479.90 479.95 478.45 478.75 0.0M
2024-09-13 479.35 480.85 478.95 480.85 0.0M
2024-09-12 478.80 478.80 476.60 476.95 0.0M
2024-09-11 469.55 470.30 465.90 467.30 0.0M
2024-09-10 467.60 470.35 467.15 470.25 0.0M
2024-09-09 464.60 467.40 464.50 467.40 0.0M
2024-09-06 465.80 467.30 462.20 462.20 0.0M
2024-09-05 470.15 470.15 468.60 468.60 0.0M
2024-09-04 470.20 471.85 470.20 471.05 0.0M
2024-09-03 482.15 482.15 476.60 477.30 0.0M
2024-09-02 481.40 481.90 480.25 481.90 0.0M
2024-08-30 477.75 479.35 477.75 478.10 0.0M
2024-08-29 474.00 480.00 474.00 480.00 0.0M
2024-08-28 476.50 477.50 474.40 474.40 0.0M
2024-08-27 475.25 475.95 474.45 474.80 0.0M
2024-08-26 475.30 477.35 475.30 475.30 0.0M
2024-08-23 474.40 476.35 474.40 475.30 0.0M
2024-08-22 476.45 477.90 476.40 476.40 0.0M
2024-08-21 475.55 478.25 475.25 475.65 0.0M
2024-08-20 477.75 478.55 474.75 474.75 0.0M
2024-08-19 474.50 475.85 473.75 475.85 0.0M
2024-08-16 477.90 477.90 474.35 475.50 0.0M
2024-08-15 468.65 475.10 467.70 475.00 0.0M
2024-08-14 466.95 466.95 465.35 466.80 0.0M
2024-08-13 463.15 465.50 461.70 465.50 0.0M
2024-08-12 461.60 462.65 460.70 460.70 0.0M
2024-08-09 458.70 461.20 458.70 460.00 0.0M
2024-08-08 447.40 458.50 446.80 457.85 0.0M
2024-08-07 455.00 459.60 454.25 458.40 0.0M
2024-08-06 451.55 453.80 448.85 452.95 0.0M
2024-08-05 452.25 455.30 440.90 448.00 0.0M
2024-08-02 469.40 470.35 458.60 458.95 0.0M
2024-08-01 483.55 486.75 479.30 479.55 0.0M
2024-07-31 477.30 482.20 477.30 482.20 0.0M
2024-07-30 476.05 478.55 474.25 474.70 0.0M
2024-07-29 476.95 478.75 475.00 475.00 0.0M
2024-07-26 471.30 473.90 471.30 473.40 0.0M
2024-07-25 472.55 472.95 469.10 472.90 0.0M
2024-07-24 479.75 479.75 474.05 474.75 0.0M
2024-07-23 480.30 484.75 480.30 484.75 0.0M
2024-07-22 477.70 479.75 477.70 479.10 0.0M
2024-07-19 479.25 480.10 477.00 477.00 0.0M
2024-07-18 483.75 484.65 479.75 479.75 0.0M
2024-07-17 487.80 487.80 483.40 483.65 0.0M
2024-07-16 487.10 489.50 486.30 489.50 0.0M
2024-07-15 488.75 488.75 486.60 488.45 0.0M
2024-07-12 483.95 487.35 483.15 487.25 0.0M
2024-07-11 488.80 488.80 484.40 484.40 0.0M
2024-07-10 484.75 485.65 484.75 485.65 0.0M
2024-07-09 484.00 485.35 484.00 485.00 0.0M
2024-07-08 482.25 483.40 482.15 483.40 0.0M
2024-07-05 480.45 481.35 479.70 481.35 0.0M
2024-07-04 482.05 482.10 480.80 481.05 0.0M
2024-07-03 481.00 481.55 479.35 480.30 0.0M
2024-07-02 477.40 479.65 477.00 479.65 0.0M
2024-07-01 478.55 478.85 476.95 478.50 0.0M
2024-06-28 482.10 482.50 482.10 482.35 0.0M
2024-06-27 479.35 480.35 478.95 479.55 0.0M
2024-06-26 481.00 481.00 479.45 479.45 0.0M
2024-06-25 477.40 478.90 476.30 478.90 0.0M
2024-06-24 479.10 480.15 477.45 479.85 0.0M
2024-06-21 479.35 480.65 479.20 480.05 0.0M
2024-06-20 481.50 482.10 480.80 480.80 0.0M
2024-06-19 480.15 480.15 477.90 477.90 0.0M
2024-06-18 478.55 479.00 478.05 478.30 0.0M
2024-06-17 476.55 476.55 474.30 475.70 0.0M
2024-06-14 475.25 475.55 472.80 474.55 0.0M
2024-06-13 471.75 472.05 470.35 471.90 0.0M
2024-06-12 469.60 470.80 468.65 470.05 0.0M
2024-06-11 466.60 467.15 466.40 467.15 0.0M
2024-06-10 464.40 466.45 464.40 466.45 0.0M
2024-06-07 461.00 463.00 460.00 463.00 0.0M
2024-06-06 460.75 461.40 460.05 460.45 0.0M
2024-06-05 455.60 459.50 455.60 459.35 0.0M
2024-06-04 452.85 455.50 452.55 453.10 0.0M
2024-06-03 457.65 458.25 454.90 454.90 0.0M
2024-05-31 454.80 454.80 449.50 450.15 0.0M
2024-05-30 454.95 455.25 453.80 454.00 0.0M
2024-05-29 457.10 458.00 455.90 457.50 0.0M
2024-05-28 459.25 460.05 457.85 458.10 0.0M
2024-05-27 459.05 459.30 458.40 459.20 0.0M
2024-05-24 457.55 459.15 457.25 459.00 0.0M
2024-05-23 463.45 463.45 460.55 461.70 0.0M
2024-05-22 461.15 462.05 460.75 461.55 0.0M
2024-05-21 460.05 460.05 459.45 459.45 0.0M
2024-05-20 459.10 460.80 459.10 460.50 0.0M
2024-05-17 459.20 460.45 458.40 458.50 0.0M
2024-05-16 460.10 460.35 459.65 460.35 0.0M
2024-05-15 456.10 458.65 455.35 458.65 0.0M
2024-05-14 454.80 455.20 454.05 454.40 0.0M
2024-05-13 456.35 456.35 454.65 454.65 0.0M
2024-05-10 455.10 456.05 454.90 455.05 0.0M
2024-05-09 452.25 453.60 452.25 453.60 0.0M
2024-05-08 453.10 453.10 451.20 452.45 0.0M
2024-05-07 451.70 452.90 451.30 452.30 0.0M
2024-05-06 447.15 449.20 447.15 449.20 0.0M
2024-05-03 444.55 445.80 443.50 445.80 0.0M
2024-05-02 441.65 443.65 440.80 441.90 0.0M
2024-04-30 447.85 447.90 445.90 446.00 0.0M
2024-04-29 447.05 448.40 446.50 446.80 0.0M
2024-04-26 443.15 447.35 443.15 447.35 0.0M
2024-04-25 441.00 441.40 437.25 437.25 0.0M
2024-04-24 445.65 445.65 444.30 444.30 0.0M
2024-04-23 441.20 443.35 439.70 443.35 0.0M
2024-04-22 438.25 440.30 438.00 438.00 0.0M
2024-04-19 437.35 439.95 437.35 437.85 0.0M
2024-04-18 442.10 444.05 441.45 442.50 0.0M
2024-04-17 445.05 447.35 442.75 442.75 0.0M
2024-04-16 446.85 446.90 445.00 446.10 0.0M
2024-04-15 453.65 454.80 452.20 453.05 0.0M
2024-04-12 456.75 457.15 454.05 454.05 0.0M
2024-04-11 451.55 452.00 449.90 451.40 0.0M
2024-04-10 451.55 452.35 449.90 450.90 0.0M
2024-04-09 450.25 451.05 447.15 448.40 0.0M
2024-04-08 451.05 453.10 450.50 450.65 0.0M
2024-04-05 447.65 451.00 447.10 451.00 0.0M
2024-04-04 453.60 454.00 452.55 453.95 0.0M
2024-04-03 453.80 454.60 452.85 453.75 0.0M
2024-04-02 460.60 460.60 453.15 454.20 0.0M
2024-03-28 457.15 458.20 456.90 458.00 0.0M
2024-03-27 454.85 455.40 453.65 454.30 0.0M
2024-03-26 453.65 454.75 453.65 454.75 0.0M
2024-03-25 455.45 455.45 453.30 453.85 0.0M
2024-03-22 456.25 456.25 455.40 456.10 0.0M
2024-03-21 454.00 456.05 452.25 456.05 0.0M
2024-03-20 448.70 450.50 448.35 448.90 0.0M
2024-03-19 446.55 447.15 444.95 447.15 0.0M
2024-03-18 444.55 447.30 443.70 447.30 0.0M
2024-03-15 446.35 446.60 442.90 442.90 0.0M
2024-03-14 447.00 447.10 446.00 446.00 0.0M
2024-03-13 448.00 448.00 445.65 445.65 0.0M
2024-03-12 443.60 446.40 442.80 445.60 0.0M
2024-03-11 441.80 441.90 439.95 441.90 0.0M
2024-03-08 446.20 447.00 444.55 444.55 0.0M
2024-03-07 441.65 445.40 441.45 444.30 0.0M
2024-03-06 442.30 443.20 442.10 443.10 0.0M
2024-03-05 445.85 445.90 441.35 442.15 0.0M
2024-03-04 447.00 447.00 445.60 446.35 0.0M
2024-03-01 446.05 446.30 443.60 446.20 0.0M
2024-02-29 440.10 442.90 438.70 442.90 0.0M
2024-02-28 442.30 442.35 440.65 440.90 0.0M
2024-02-27 440.55 441.50 439.60 440.65 0.0M
2024-02-26 442.05 442.95 441.45 441.75 0.0M
2024-02-23 442.75 444.65 442.55 443.45 0.0M
2024-02-22 436.90 441.80 436.90 441.75 0.0M
2024-02-21 434.10 434.10 432.45 432.85 0.0M
2024-02-20 437.35 437.50 432.70 433.55 0.0M
2024-02-19 438.65 439.00 437.60 439.00 0.0M
2024-02-16 442.05 442.05 439.20 440.60 0.0M
2024-02-15 441.25 441.55 439.10 439.30 0.0M
2024-02-14 437.70 439.45 436.65 437.65 0.0M
2024-02-13 444.60 444.60 441.05 441.80 0.0M
2024-02-12 443.45 446.45 443.45 446.45 0.0M
2024-02-09 441.85 443.20 441.85 442.45 0.0M
2024-02-08 441.45 441.95 441.00 441.20 0.0M
2024-02-07 437.30 440.90 437.15 440.05 0.0M
2024-02-06 437.40 438.10 436.90 437.20 0.0M
2024-02-05 436.35 438.00 436.35 436.70 0.0M
2024-02-02 431.40 436.05 430.60 436.05 0.0M
2024-02-01 429.00 429.05 425.80 426.75 0.0M
2024-01-31 432.50 432.50 428.50 428.50 0.0M
2024-01-30 433.05 433.85 431.90 432.80 0.0M
2024-01-29 429.65 431.55 429.65 431.55 0.0M
2024-01-26 429.40 430.30 428.85 430.10 0.0M
2024-01-25 427.25 430.70 426.15 430.70 0.0M
2024-01-24 428.75 429.15 427.10 427.55 0.0M
2024-01-23 424.60 426.95 424.60 426.30 0.0M
2024-01-22 424.55 426.15 424.55 425.85 0.0M
2024-01-19 420.45 421.75 420.00 420.60 0.0M
2024-01-18 415.20 418.20 415.15 418.20 0.0M
2024-01-17 415.90 416.75 415.25 416.75 0.0M
2024-01-16 414.80 418.65 414.80 418.40 0.0M
2024-01-15 416.55 416.55 415.20 416.00 0.0M
2024-01-12 413.95 415.60 413.95 415.25 0.0M
2024-01-11 416.35 416.60 412.80 412.80 0.0M
2024-01-10 414.65 414.65 413.65 414.00 0.0M
2024-01-09 413.10 414.05 412.10 414.05 0.0M
2024-01-08 408.90 409.45 407.25 409.45 0.0M
2024-01-05 408.50 409.25 407.60 409.25 0.0M
2024-01-04 411.05 411.05 408.80 410.40 0.0M
2024-01-03 412.30 413.50 411.55 411.60 0.0M
2024-01-02 414.30 414.30 412.45 413.40 0.0M