Amundi STOXX Europe 600 Basic Resource UCITS ETF A (BRES)

BRES
🏛️ 독일 →
91.10
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 83.16 83.29 83.16 83.24 0.0M
2024-12-27 82.99 83.64 82.99 83.60 0.0M
2024-12-23 82.59 82.83 82.30 82.83 0.0M
2024-12-20 82.19 82.87 81.70 82.73 0.0M
2024-12-19 83.78 83.92 82.99 83.09 0.0M
2024-12-18 85.61 85.61 84.94 84.94 0.0M
2024-12-17 85.65 85.78 85.38 85.78 0.0M
2024-12-16 87.03 87.03 85.95 86.25 0.0M
2024-12-13 88.07 88.17 86.77 86.77 0.0M
2024-12-12 90.75 90.75 88.74 88.74 0.0M
2024-12-11 89.20 90.21 89.20 90.21 0.0M
2024-12-10 89.56 90.17 89.56 89.99 0.0M
2024-12-09 89.06 91.13 89.06 90.59 0.0M
2024-12-06 88.15 88.26 87.70 87.79 0.0M
2024-12-05 88.43 88.92 88.43 88.44 0.0M
2024-12-04 88.56 88.92 88.06 88.55 0.0M
2024-12-03 88.82 88.98 88.72 88.74 0.0M
2024-12-02 86.84 88.50 86.84 88.05 0.0M
2024-11-29 86.51 87.17 86.15 87.17 0.0M
2024-11-28 85.89 85.89 85.46 85.78 0.0M
2024-11-27 86.29 86.45 85.35 85.72 0.0M
2024-11-26 86.51 86.72 85.82 85.82 0.0M
2024-11-25 87.70 87.70 87.35 87.49 0.0M
2024-11-22 86.58 86.76 86.14 86.66 0.0M
2024-11-21 86.22 86.22 85.50 86.12 0.0M
2024-11-20 86.16 86.43 86.09 86.09 0.0M
2024-11-19 86.91 86.91 85.10 85.59 0.0M
2024-11-18 85.87 85.91 85.25 85.91 0.0M
2024-11-15 83.94 85.71 83.94 85.17 0.0M
2024-11-14 83.50 84.40 83.45 84.36 0.0M
2024-11-13 84.45 84.45 83.54 84.01 0.0M
2024-11-12 85.89 85.89 83.83 83.83 0.0M
2024-11-11 88.37 88.37 87.17 87.17 0.0M
2024-11-08 90.55 90.56 87.98 88.02 0.0M
2024-11-07 89.90 92.01 89.90 91.59 0.0M
2024-11-06 88.49 89.19 87.82 88.50 0.0M
2024-11-05 88.93 88.93 88.64 88.89 0.0M
2024-11-04 88.73 88.73 88.05 88.08 0.0M
2024-11-01 87.96 88.45 87.77 88.14 0.0M
2024-10-31 88.35 88.38 87.10 87.46 0.0M
2024-10-30 89.62 89.62 88.55 88.55 0.0M
2024-10-29 89.53 91.25 89.53 90.29 0.0M
2024-10-28 90.12 90.20 89.52 89.89 0.0M
2024-10-25 88.11 89.64 88.11 89.46 0.0M
2024-10-24 88.41 89.14 87.80 87.80 0.0M
2024-10-23 88.62 88.80 87.83 87.83 0.0M
2024-10-22 89.09 89.15 88.20 88.99 0.0M
2024-10-21 89.34 89.74 88.32 88.32 0.0M
2024-10-18 89.15 89.76 88.97 88.97 0.0M
2024-10-17 86.90 87.78 86.85 87.78 0.0M
2024-10-16 88.04 88.37 87.77 87.77 0.0M
2024-10-15 89.02 89.02 87.82 87.91 0.0M
2024-10-14 90.44 90.55 89.71 90.17 0.0M
2024-10-11 89.72 90.82 89.72 90.48 0.0M
2024-10-10 89.73 89.83 88.99 89.83 0.0M
2024-10-09 89.63 89.85 89.08 89.85 0.0M
2024-10-08 89.95 90.16 89.06 89.18 0.0M
2024-10-07 93.49 93.49 92.75 93.44 0.0M
2024-10-04 92.52 93.45 92.52 93.41 0.0M
2024-10-03 93.39 93.39 92.52 92.52 0.0M
2024-10-02 94.41 94.41 93.78 94.11 0.0M
2024-10-01 93.33 94.11 92.77 93.21 0.0M
2024-09-30 95.05 95.07 93.06 93.31 0.0M
2024-09-27 93.79 93.79 93.26 93.50 0.0M
2024-09-26 91.51 93.32 91.51 92.99 0.0M
2024-09-25 89.01 89.23 88.71 89.01 0.0M
2024-09-24 88.64 89.17 88.50 88.91 0.0M
2024-09-23 84.41 85.20 84.14 85.20 0.0M
2024-09-20 86.23 86.23 84.36 84.36 0.0M
2024-09-19 85.96 87.26 85.96 86.73 0.0M
2024-09-18 83.66 84.11 83.66 84.09 0.0M
2024-09-17 83.56 84.44 83.56 84.07 0.0M
2024-09-16 82.64 83.35 82.45 83.35 0.0M
2024-09-13 82.37 83.11 82.24 83.11 0.0M
2024-09-12 81.92 82.55 81.53 82.03 0.0M
2024-09-11 81.08 81.08 80.07 80.28 0.0M
2024-09-10 80.26 80.26 79.68 80.01 0.0M
2024-09-09 80.94 80.94 80.55 80.55 0.0M
2024-09-06 81.60 81.60 79.91 80.09 0.0M
2024-09-05 81.35 82.23 81.35 81.99 0.0M
2024-09-04 81.85 82.37 81.85 82.01 0.0M
2024-09-03 85.22 85.22 82.65 82.88 0.0M
2024-09-02 85.03 86.00 84.87 85.70 0.0M
2024-08-30 86.50 86.90 85.80 85.97 0.0M
2024-08-29 85.62 86.04 85.55 86.04 0.0M
2024-08-28 85.92 85.92 85.27 85.27 0.0M
2024-08-27 86.68 86.97 86.34 86.34 0.0M
2024-08-26 85.61 86.27 85.61 86.27 0.0M
2024-08-23 85.47 85.67 85.00 85.67 0.0M
2024-08-22 85.41 85.41 84.97 84.97 0.0M
2024-08-21 86.20 86.35 85.94 85.95 0.0M
2024-08-20 85.41 85.50 85.16 85.16 0.0M
2024-08-19 84.33 85.49 84.33 85.49 0.0M
2024-08-16 84.06 84.06 83.40 83.87 0.0M
2024-08-15 82.78 84.12 82.78 83.89 0.0M
2024-08-14 82.85 82.90 82.41 82.63 0.0M
2024-08-13 83.73 83.73 83.16 83.52 0.0M
2024-08-12 83.64 83.84 83.64 83.84 0.0M
2024-08-09 84.27 84.68 83.35 83.35 0.0M
2024-08-08 81.76 83.00 81.76 83.00 0.0M
2024-08-07 82.13 82.93 82.13 82.88 0.0M
2024-08-06 82.48 82.48 81.30 81.87 0.0M
2024-08-05 80.74 81.95 80.44 81.95 0.0M
2024-08-02 85.49 85.49 83.76 84.08 0.0M
2024-08-01 88.91 88.91 86.48 86.48 0.0M
2024-07-31 87.92 88.61 87.92 88.51 0.0M
2024-07-30 86.81 86.81 86.42 86.69 0.0M
2024-07-29 88.66 88.66 87.59 87.59 0.0M
2024-07-26 87.76 88.49 87.76 88.11 0.0M
2024-07-25 86.13 87.31 85.61 87.31 0.0M
2024-07-24 86.56 87.38 86.56 87.29 0.0M
2024-07-23 87.37 87.51 86.99 86.99 0.0M
2024-07-22 88.47 88.89 88.47 88.48 0.0M
2024-07-19 88.75 88.75 88.00 88.11 0.0M
2024-07-18 91.23 91.23 89.95 90.02 0.0M
2024-07-17 90.52 91.45 90.52 90.98 0.0M
2024-07-16 92.02 92.02 90.81 91.33 0.0M
2024-07-15 94.09 94.09 92.51 92.96 0.0M
2024-07-12 93.96 94.55 93.68 94.41 0.0M
2024-07-11 93.58 93.89 93.39 93.52 0.0M
2024-07-10 92.71 93.50 92.58 93.50 0.0M
2024-07-09 93.90 93.90 92.77 92.95 0.0M
2024-07-08 93.41 93.89 93.34 93.43 0.0M
2024-07-05 95.10 95.10 93.84 94.16 0.0M
2024-07-04 94.57 94.83 94.57 94.77 0.0M
2024-07-03 93.84 94.61 93.53 94.33 0.0M
2024-07-02 92.58 92.58 91.74 92.29 0.0M
2024-07-01 93.28 94.13 93.02 93.02 0.0M
2024-06-28 93.22 93.82 92.98 92.98 0.0M
2024-06-27 93.13 93.13 92.88 92.88 0.0M
2024-06-26 94.55 95.32 93.65 93.65 0.0M
2024-06-25 94.38 94.57 93.83 94.12 0.0M
2024-06-24 93.31 94.60 93.31 94.20 0.0M
2024-06-21 94.34 94.41 93.52 93.58 0.0M
2024-06-20 93.40 94.68 93.40 94.68 0.0M
2024-06-19 93.12 93.67 93.12 93.29 0.0M
2024-06-18 92.62 92.77 91.94 92.77 0.0M
2024-06-17 91.82 92.40 91.46 91.94 0.0M
2024-06-14 93.80 93.80 92.27 92.62 0.0M
2024-06-13 93.42 93.82 93.11 93.72 0.0M
2024-06-12 94.21 95.02 94.06 94.18 0.0M
2024-06-11 94.69 94.69 93.41 93.89 0.0M
2024-06-10 94.46 95.60 94.46 95.60 0.0M
2024-06-07 95.61 95.61 94.87 94.90 0.0M
2024-06-06 95.35 95.97 95.01 95.96 0.0M
2024-06-05 95.29 95.29 94.66 94.99 0.0M
2024-06-04 96.87 96.87 95.25 95.25 0.0M
2024-06-03 98.52 98.52 97.19 97.61 0.0M
2024-05-31 97.76 97.81 97.37 97.68 0.0M
2024-05-30 95.83 97.63 95.83 97.63 0.0M
2024-05-29 98.55 98.66 97.04 97.08 0.0M
2024-05-28 99.72 99.72 99.06 99.12 0.0M
2024-05-27 98.95 99.54 98.95 99.54 0.0M
2024-05-24 98.72 99.31 98.72 99.05 0.0M
2024-05-23 99.84 100.16 99.20 99.43 0.0M
2024-05-22 101.44 101.44 99.51 100.04 0.0M
2024-05-21 101.00 102.02 101.00 102.02 0.0M
2024-05-20 101.58 101.62 101.32 101.38 0.0M
2024-05-17 99.21 100.80 99.21 100.80 0.0M
2024-05-16 98.79 99.22 98.49 99.17 0.0M
2024-05-15 99.07 99.39 98.26 98.26 0.0M
2024-05-14 97.76 98.37 97.76 98.37 0.0M
2024-05-13 98.13 98.21 97.50 97.88 0.0M
2024-05-10 98.44 98.94 98.44 98.44 0.0M
2024-05-09 96.44 97.37 96.38 97.37 0.0M
2024-05-08 96.93 96.93 96.20 96.28 0.0M
2024-05-07 97.24 97.61 97.04 97.45 0.0M
2024-05-06 96.55 97.13 96.55 97.13 0.0M
2024-05-03 96.37 96.69 95.99 96.22 0.0M
2024-05-02 96.43 96.43 94.95 95.63 0.0M
2024-04-30 96.83 96.83 95.62 95.75 0.0M
2024-04-29 96.44 96.92 96.43 96.92 0.0M
2024-04-26 95.39 96.56 95.26 95.48 0.0M
2024-04-25 94.73 94.96 94.08 94.18 0.0M
2024-04-24 92.55 92.63 92.33 92.33 0.0M
2024-04-23 91.22 91.22 90.54 90.94 0.0M
2024-04-22 92.21 92.41 91.95 91.95 0.0M
2024-04-19 91.56 92.47 91.39 92.27 0.0M
2024-04-18 92.24 92.62 92.14 92.32 0.0M
2024-04-17 91.85 92.94 91.66 91.95 0.0M
2024-04-16 91.43 91.45 90.15 90.75 0.0M
2024-04-15 94.73 94.73 93.49 93.49 0.0M
2024-04-12 93.10 94.14 93.10 93.74 0.0M
2024-04-11 92.42 92.76 91.47 91.47 0.0M
2024-04-10 93.48 93.93 91.39 92.00 0.0M
2024-04-09 92.13 93.26 92.09 92.76 0.0M
2024-04-08 90.47 91.52 90.42 91.52 0.0M
2024-04-05 89.81 90.04 89.52 89.77 0.0M
2024-04-04 89.94 90.99 89.94 90.84 0.0M
2024-04-03 88.65 89.55 88.32 89.22 0.0M
2024-04-02 89.36 89.36 88.69 88.71 0.0M
2024-03-28 87.24 87.24 86.82 87.20 0.0M
2024-03-27 85.94 86.65 85.73 86.65 0.0M
2024-03-26 85.90 86.24 85.83 86.09 0.0M
2024-03-25 86.90 86.90 86.52 86.52 0.0M
2024-03-22 86.18 86.86 86.18 86.63 0.0M
2024-03-21 87.03 87.13 86.63 86.84 0.0M
2024-03-20 84.28 84.67 83.96 84.58 0.0M
2024-03-19 84.36 84.45 83.56 84.45 0.0M
2024-03-18 84.70 85.12 84.08 84.08 0.0M
2024-03-15 84.30 84.58 84.28 84.36 0.0M
2024-03-14 84.77 84.77 83.82 83.88 0.0M
2024-03-13 83.55 84.93 83.55 84.90 0.0M
2024-03-12 83.16 84.40 83.16 83.71 0.0M
2024-03-11 81.44 82.54 81.37 82.54 0.0M
2024-03-08 83.06 83.30 82.77 82.77 0.0M
2024-03-07 81.30 83.25 81.30 83.11 0.0M
2024-03-06 80.53 81.21 80.53 80.94 0.0M
2024-03-05 80.28 80.83 80.21 80.36 0.0M
2024-03-04 81.93 81.93 80.89 81.07 0.0M
2024-03-01 81.57 82.02 81.11 82.02 0.0M
2024-02-29 81.61 81.61 81.17 81.17 0.0M
2024-02-28 81.31 81.31 80.97 80.97 0.0M
2024-02-27 81.31 81.96 81.28 81.76 0.0M
2024-02-26 81.01 81.19 80.35 80.35 0.0M
2024-02-23 82.48 82.48 81.77 82.00 0.0M
2024-02-22 83.02 83.02 81.73 81.77 0.0M
2024-02-21 81.63 82.03 81.54 81.54 0.0M
2024-02-20 82.54 83.10 82.10 82.10 0.0M
2024-02-19 84.18 84.18 83.67 83.67 0.0M
2024-02-16 84.14 84.84 84.14 84.57 0.0M
2024-02-15 82.30 82.66 82.24 82.64 0.0M
2024-02-14 81.97 82.17 81.72 82.08 0.0M
2024-02-13 83.85 83.85 82.19 82.38 0.0M
2024-02-12 82.54 83.52 82.54 83.45 0.0M
2024-02-09 83.22 83.22 82.41 82.41 0.0M
2024-02-08 83.92 84.35 83.24 83.24 0.0M
2024-02-07 84.78 84.78 83.47 83.47 0.0M
2024-02-06 84.26 84.54 83.67 84.54 0.0M
2024-02-05 84.50 84.50 83.46 83.46 0.0M
2024-02-02 85.83 85.83 84.93 84.93 0.0M
2024-02-01 85.85 86.38 85.83 85.90 0.0M
2024-01-31 86.81 87.21 86.70 86.92 0.0M
2024-01-30 87.38 87.50 86.14 86.32 0.0M
2024-01-29 86.83 87.43 86.83 87.43 0.0M
2024-01-26 85.68 87.24 85.68 86.94 0.0M
2024-01-25 86.10 86.10 85.35 85.70 0.0M
2024-01-24 85.96 86.05 85.63 85.88 0.0M
2024-01-23 83.87 84.48 83.70 84.16 0.0M
2024-01-22 83.65 83.65 82.62 82.62 0.0M
2024-01-19 85.23 85.23 83.37 83.37 0.0M
2024-01-18 84.59 84.92 84.59 84.63 0.0M
2024-01-17 83.87 84.07 83.48 84.04 0.0M
2024-01-16 85.75 86.35 85.75 85.86 0.0M
2024-01-15 87.56 87.56 86.39 86.39 0.0M
2024-01-12 87.49 87.49 87.05 87.32 0.0M
2024-01-11 88.39 88.45 86.47 86.47 0.0M
2024-01-10 87.65 87.73 87.11 87.11 0.0M
2024-01-09 89.01 89.01 87.98 88.09 0.0M
2024-01-08 89.35 89.35 88.67 89.33 0.0M
2024-01-05 89.12 90.15 88.72 89.74 0.0M
2024-01-04 89.75 89.79 89.61 89.63 0.0M
2024-01-03 90.50 90.50 88.83 89.39 0.0M
2024-01-02 92.32 92.32 90.86 91.37 0.0M