Amundi Core Nasdaq-100 Swap UCITS ETF Acc (USTE)

USTE
🏛️ 독일 →
86.15
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
2023-12-29 61.48 61.62 61.35 61.50 0.0M
2023-12-28 61.27 61.54 61.23 61.43 0.0M
2023-12-27 61.52 61.59 61.00 61.06 0.0M
2023-12-22 61.17 61.43 60.97 61.31 0.0M
2023-12-21 61.23 61.34 60.97 61.09 0.1M
2023-12-20 61.62 61.82 61.47 61.68 0.0M
2023-12-19 61.50 61.60 61.38 61.48 0.1M
2023-12-18 61.22 61.48 61.12 61.48 0.0M
2023-12-15 60.68 61.39 60.61 61.36 0.0M
2023-12-14 61.48 61.51 60.45 60.49 0.1M
2023-12-13 61.10 61.22 61.00 61.09 0.0M
2023-12-12 60.64 60.69 60.42 60.69 0.0M
2023-12-11 60.01 60.51 59.86 60.25 0.0M
2023-12-08 59.59 60.06 59.45 59.98 0.0M
2023-12-07 58.95 59.55 58.90 59.55 0.0M
2023-12-06 59.41 59.59 59.05 59.14 0.0M
2023-12-05 58.60 59.26 58.40 59.13 0.1M
2023-12-04 58.93 59.05 58.38 58.55 0.1M
2023-12-01 58.74 59.01 58.66 58.89 0.1M
2023-11-30 58.83 59.05 58.45 58.48 0.0M
2023-11-29 58.60 59.11 58.60 58.70 0.0M
2023-11-28 58.54 58.59 58.27 58.56 0.0M
2023-11-27 58.53 58.83 58.50 58.83 0.0M
2023-11-24 58.95 59.03 58.57 58.73 0.0M
2023-11-23 59.04 59.10 58.98 59.08 0.0M
2023-11-22 58.54 59.50 58.54 59.23 0.0M
2023-11-21 58.79 58.86 58.30 58.46 0.0M
2023-11-20 58.21 58.63 58.16 58.63 0.0M
2023-11-17 58.73 58.75 58.22 58.38 0.0M
2023-11-16 58.54 58.56 58.22 58.34 0.0M
2023-11-15 58.61 59.00 58.58 58.77 0.0M
2023-11-14 58.25 58.72 58.10 58.48 0.0M
2023-11-13 58.09 58.38 57.95 58.21 0.0M
2023-11-10 57.24 57.86 56.98 57.79 0.0M
2023-11-09 57.43 57.59 57.30 57.58 0.0M
2023-11-08 57.46 57.62 57.27 57.31 0.0M
2023-11-07 56.74 57.55 56.71 57.55 0.0M
2023-11-06 56.54 56.67 56.45 56.60 0.0M
2023-11-03 56.23 56.53 56.06 56.53 0.0M
2023-11-02 55.86 56.28 55.80 56.28 0.0M
2023-11-01 54.67 55.39 54.56 55.31 0.1M
2023-10-31 53.96 54.44 53.94 54.42 0.1M
2023-10-30 54.34 54.47 53.81 54.08 0.0M
2023-10-27 54.04 54.29 53.90 54.13 0.0M
2023-10-26 54.11 54.57 53.99 54.10 0.1M
2023-10-25 55.56 55.78 55.05 55.05 0.1M
2023-10-24 55.23 55.98 55.23 55.70 0.0M
2023-10-23 55.33 55.39 54.63 55.24 0.1M
2023-10-20 55.87 56.03 55.20 55.22 0.0M
2023-10-19 56.77 56.92 56.50 56.67 0.0M
2023-10-18 57.15 57.40 57.11 57.31 0.0M
2023-10-17 57.77 57.77 56.87 57.42 0.0M
2023-10-16 57.35 57.82 57.08 57.80 0.0M
2023-10-13 57.93 58.10 57.44 57.47 0.0M
2023-10-12 57.79 58.29 57.78 58.13 0.0M
2023-10-11 57.39 57.63 57.34 57.42 0.0M
2023-10-10 57.27 57.66 57.04 57.66 0.0M
2023-10-09 56.62 56.77 56.43 56.75 0.0M
2023-10-06 56.12 56.29 55.61 56.29 0.0M
2023-10-05 56.32 56.48 55.65 55.79 0.1M
2023-10-04 55.54 56.16 55.44 56.07 0.1M
2023-10-03 56.86 56.92 55.92 55.93 0.0M
2023-10-02 56.24 56.79 55.98 56.79 0.1M
2023-09-29 55.90 56.55 55.90 56.12 0.0M
2023-09-28 55.78 55.78 55.27 55.78 0.0M
2023-09-27 55.41 55.74 55.41 55.61 0.0M
2023-09-26 55.71 55.78 55.22 55.38 0.0M
2023-09-25 55.63 55.90 55.27 55.90 0.0M
2023-09-22 55.52 55.90 55.49 55.86 0.0M
2023-09-21 56.32 56.32 55.66 55.73 0.0M
2023-09-20 57.08 57.20 56.73 56.78 0.0M
2023-09-19 57.15 57.28 56.60 56.79 0.0M
2023-09-18 57.33 57.37 57.00 57.22 0.0M
2023-09-15 58.40 58.40 57.28 57.28 0.0M
2023-09-14 57.57 58.25 57.47 58.18 0.0M
2023-09-13 57.18 57.52 57.00 57.52 0.0M
2023-09-12 57.82 57.84 57.30 57.45 0.0M
2023-09-11 57.42 57.68 57.24 57.46 0.0M
2023-09-08 57.34 57.50 57.06 57.49 0.0M
2023-09-07 57.36 57.38 56.83 57.18 0.0M
2023-09-06 57.83 57.86 57.45 57.59 0.0M
2023-09-05 57.61 58.23 57.47 58.05 0.0M
2023-09-04 57.74 57.80 57.63 57.64 0.0M
2023-09-01 57.30 57.67 57.28 57.60 0.0M
2023-08-31 56.93 57.60 56.91 57.37 0.0M
2023-08-30 56.75 56.87 56.34 56.72 0.0M
2023-08-29 56.01 56.72 55.81 56.72 0.0M
2023-08-28 55.43 55.99 55.43 55.66 0.0M
2023-08-25 54.99 55.46 54.81 55.21 0.0M
2023-08-24 56.73 56.78 55.37 55.37 0.0M
2023-08-23 55.35 55.99 55.32 55.93 0.0M
2023-08-22 54.88 55.55 54.88 55.32 0.0M
2023-08-21 54.18 54.78 54.18 54.41 0.0M
2023-08-18 54.24 54.30 53.75 53.98 0.0M
2023-08-17 54.97 55.01 54.53 54.62 0.0M
2023-08-16 55.31 55.40 55.17 55.26 0.0M
2023-08-15 55.86 55.86 55.18 55.52 0.0M
2023-08-14 55.07 55.78 55.03 55.65 0.0M
2023-08-11 55.31 55.35 54.81 54.84 0.0M
2023-08-10 55.36 55.82 55.27 55.51 0.0M
2023-08-09 56.08 56.08 55.07 55.20 0.0M
2023-08-08 55.95 56.11 55.50 55.52 0.0M
2023-08-07 56.04 56.13 55.69 55.72 0.0M
2023-08-04 56.50 56.63 55.85 56.16 0.0M
2023-08-03 56.20 56.40 55.99 56.28 0.0M
2023-08-02 56.87 57.04 56.45 56.45 0.0M
2023-08-01 57.46 57.50 57.16 57.49 0.0M
2023-07-31 57.24 57.38 57.05 57.28 0.0M
2023-07-28 56.79 57.31 56.76 57.31 0.0M
2023-07-27 56.41 57.54 56.39 57.34 0.1M
2023-07-26 56.35 56.38 55.87 55.98 0.0M
2023-07-25 56.05 56.50 55.97 56.45 0.0M
2023-07-24 55.59 56.02 55.56 55.84 0.1M
2023-07-21 55.78 56.15 55.69 55.91 0.0M
2023-07-20 56.23 56.47 56.09 56.26 0.0M
2023-07-19 56.61 57.00 56.52 56.98 0.0M
2023-07-18 55.88 56.01 55.76 55.96 0.1M
2023-07-17 55.54 55.89 55.47 55.86 0.0M
2023-07-14 55.65 56.02 55.52 55.90 0.0M
2023-07-13 55.27 55.43 55.25 55.34 0.0M
2023-07-12 55.05 55.47 55.03 55.10 0.0M
2023-07-11 54.86 55.11 54.72 54.85 0.0M
2023-07-10 54.76 55.10 54.70 54.81 0.0M
2023-07-07 55.44 55.58 55.16 55.30 0.0M
2023-07-06 55.86 55.94 55.28 55.35 0.0M
2023-07-05 55.74 56.28 55.60 56.04 0.0M
2023-07-04 55.86 55.95 55.83 55.94 0.0M
2023-07-03 55.93 56.10 55.67 55.71 0.0M
2023-06-30 55.24 55.78 55.22 55.67 0.0M
2023-06-29 55.06 55.22 54.80 55.12 0.0M
2023-06-28 54.53 55.22 54.37 55.07 0.1M
2023-06-27 54.00 54.21 53.87 54.21 0.0M
2023-06-26 54.76 55.00 54.44 54.55 0.0M
2023-06-23 54.95 55.28 54.56 54.68 0.0M
2023-06-22 54.08 54.71 53.91 54.66 0.0M
2023-06-21 55.25 55.32 54.27 54.47 0.0M
2023-06-20 55.20 55.50 54.94 55.16 0.0M
2023-06-19 55.34 55.43 55.17 55.24 0.0M
2023-06-16 55.52 55.88 55.48 55.64 0.1M
2023-06-15 55.54 55.57 55.00 55.42 0.0M
2023-06-14 55.30 55.50 55.03 55.37 0.0M
2023-06-13 55.14 55.45 54.89 55.23 0.1M
2023-06-12 54.40 54.60 54.26 54.60 0.0M
2023-06-09 53.80 54.54 53.76 54.22 0.0M
2023-06-08 53.35 53.83 53.26 53.80 0.0M
2023-06-07 54.52 54.67 54.00 54.14 0.0M
2023-06-06 54.41 54.63 54.38 54.54 0.0M
2023-06-05 54.36 54.81 54.33 54.81 0.1M
2023-06-02 53.89 54.40 53.84 54.37 0.1M
2023-06-01 53.51 53.68 53.12 53.55 0.1M
2023-05-31 53.66 53.87 53.43 53.43 0.0M
2023-05-30 53.81 54.17 53.67 53.87 0.1M
2023-05-29 53.67 53.73 53.60 53.67 0.0M
2023-05-26 52.06 53.24 51.91 53.24 0.0M
2023-05-25 51.62 52.07 51.53 51.95 0.0M
2023-05-24 50.80 50.86 50.34 50.55 0.0M
2023-05-23 51.38 51.52 51.24 51.38 0.0M
2023-05-22 51.16 51.44 51.02 51.40 0.0M
2023-05-19 51.43 51.53 51.10 51.10 0.1M
2023-05-18 50.25 51.22 50.25 51.19 0.1M
2023-05-17 49.61 49.95 49.58 49.90 0.1M
2023-05-16 49.33 49.68 49.22 49.66 0.0M
2023-05-15 49.29 49.37 49.02 49.31 0.0M
2023-05-12 49.17 49.39 49.09 49.13 0.0M
2023-05-11 49.03 49.12 48.84 49.10 0.0M
2023-05-10 48.22 48.72 48.08 48.58 0.0M
2023-05-09 48.26 48.41 48.23 48.35 0.0M
2023-05-08 48.01 48.10 47.88 48.09 0.0M
2023-05-05 47.28 48.07 47.24 47.99 0.1M
2023-05-04 47.27 47.42 47.00 47.37 0.0M
2023-05-03 47.69 47.75 47.50 47.54 0.0M
2023-05-02 48.25 48.40 47.58 47.68 0.0M
2023-04-28 47.74 48.02 47.58 47.68 0.0M
2023-04-27 46.79 47.40 46.79 47.38 0.0M
2023-04-26 46.84 46.86 46.39 46.79 0.0M
2023-04-25 46.84 46.99 46.79 46.89 0.0M
2023-04-24 47.24 47.35 46.89 46.89 0.0M
2023-04-21 47.47 47.48 47.17 47.40 0.0M
2023-04-20 47.55 47.58 47.22 47.56 0.0M
2023-04-19 47.61 47.74 47.46 47.73 0.0M
2023-04-18 47.87 48.20 47.68 47.74 0.0M
2023-04-17 47.73 47.90 47.62 47.72 0.1M
2023-04-14 47.34 47.78 47.24 47.53 0.0M
2023-04-13 47.02 47.20 46.75 47.13 0.0M
2023-04-12 47.44 47.84 46.98 47.07 0.0M
2023-04-11 48.01 48.06 47.50 47.55 0.0M
2023-04-06 47.51 47.62 47.20 47.54 0.0M
2023-04-05 47.93 47.93 47.38 47.48 0.0M
2023-04-04 48.23 48.50 47.81 47.97 0.0M
2023-04-03 48.53 48.53 47.98 48.06 0.1M
2023-03-31 47.64 48.20 47.63 48.18 0.0M
2023-03-30 47.51 47.62 47.37 47.57 0.0M
2023-03-29 47.05 47.25 46.86 47.22 0.0M
2023-03-28 47.06 47.06 46.31 46.46 0.0M
2023-03-27 47.65 47.66 47.23 47.27 0.0M
2023-03-24 47.20 47.33 46.97 47.14 0.0M
2023-03-23 46.61 47.35 46.61 47.27 0.0M
2023-03-22 47.16 47.53 47.09 47.32 0.0M
2023-03-21 46.93 47.11 46.81 47.01 0.0M
2023-03-20 46.81 47.01 46.37 46.62 0.0M
2023-03-17 47.28 47.63 46.88 46.99 0.0M
2023-03-16 46.37 47.19 46.08 47.15 0.0M
2023-03-15 45.48 46.24 45.16 45.93 0.1M
2023-03-14 44.75 45.57 44.60 45.48 0.1M
2023-03-13 44.83 44.94 43.77 44.67 0.0M
2023-03-10 45.25 45.47 44.56 45.31 0.0M
2023-03-09 46.20 46.66 45.98 46.43 0.0M
2023-03-08 46.13 46.32 46.00 46.10 0.0M
2023-03-07 46.17 46.38 45.99 46.21 0.0M
2023-03-06 46.30 46.66 46.19 46.62 0.0M
2023-03-03 45.36 46.00 45.31 45.98 0.0M
2023-03-02 44.48 44.92 44.47 44.82 0.1M
2023-03-01 45.45 45.48 44.65 44.78 0.1M
2023-02-28 45.38 45.66 45.30 45.50 0.0M
2023-02-27 45.63 45.91 45.52 45.57 0.0M
2023-02-24 45.83 45.83 45.12 45.24 0.0M
2023-02-23 45.81 46.10 45.50 45.50 0.0M
2023-02-22 45.41 45.58 45.14 45.47 0.0M
2023-02-21 46.07 46.07 45.45 45.48 0.0M
2023-02-20 46.16 46.37 46.12 46.22 0.0M
2023-02-17 46.46 46.52 45.95 45.95 0.0M
2023-02-16 47.51 47.55 46.75 47.19 0.0M
2023-02-15 46.66 47.17 46.66 47.17 0.0M
2023-02-14 46.59 46.86 46.16 46.28 0.0M
2023-02-13 45.99 46.60 45.97 46.52 0.1M
2023-02-10 46.00 46.18 45.73 46.00 0.1M
2023-02-09 46.88 47.03 46.61 46.62 0.0M
2023-02-08 47.32 47.37 46.59 46.61 0.0M
2023-02-07 46.54 46.88 46.47 46.88 0.0M
2023-02-06 46.41 46.74 46.13 46.74 0.1M
2023-02-03 46.06 47.31 46.00 47.31 0.1M
2023-02-02 45.35 46.81 45.34 46.81 0.1M
2023-02-01 44.36 44.44 44.06 44.23 0.1M
2023-01-31 43.98 44.32 43.65 44.25 0.0M
2023-01-30 44.44 44.44 43.83 44.12 0.0M
2023-01-27 44.01 44.61 43.93 44.61 0.0M
2023-01-26 43.48 44.02 43.48 43.80 0.0M
2023-01-25 43.29 43.31 42.35 42.85 0.0M
2023-01-24 43.56 43.76 43.33 43.57 0.1M
2023-01-23 42.58 43.73 42.49 43.59 0.1M
2023-01-20 41.88 42.32 41.75 42.32 0.0M
2023-01-19 42.14 42.18 41.70 41.70 0.0M
2023-01-18 42.73 43.03 42.41 42.43 0.0M
2023-01-17 42.39 42.91 42.28 42.72 0.0M
2023-01-16 42.51 42.68 42.29 42.53 0.1M
2023-01-13 42.18 42.31 41.88 42.20 0.1M
2023-01-12 42.32 42.50 41.80 42.06 0.0M
2023-01-11 41.63 41.99 41.60 41.94 0.0M
2023-01-10 41.31 41.48 41.10 41.32 0.0M
2023-01-09 41.33 42.03 41.30 41.99 0.1M
2023-01-06 40.82 41.24 40.65 41.16 0.0M
2023-01-05 40.95 41.26 40.73 40.93 0.0M
2023-01-04 41.19 41.33 40.73 41.33 0.1M
2023-01-03 41.44 42.00 40.91 40.91 0.0M
2023-01-02 41.36 41.87 41.22 41.75 0.0M