BNP Paribas Easy CAC 40® ESG UCITS ETF

E40
🏛️ 독일 →
13.50
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 11.76 11.82 11.76 11.78 0.0M
2024-12-27 11.68 11.79 11.68 11.79 0.0M
2024-12-23 11.65 11.69 11.65 11.69 0.0M
2024-12-20 11.62 11.68 11.57 11.68 0.0M
2024-12-19 11.68 11.71 11.68 11.71 0.0M
2024-12-18 11.86 11.86 11.86 11.86 0.0M
2024-12-17 11.75 11.81 11.75 11.81 0.0M
2024-12-16 11.81 11.81 11.76 11.78 0.0M
2024-12-13 11.85 11.90 11.85 11.85 0.0M
2024-12-12 11.91 11.91 11.87 11.88 0.0M
2024-12-11 11.80 11.87 11.80 11.87 0.0M
2024-12-10 11.92 11.92 11.82 11.82 0.0M
2024-12-09 11.98 12.00 11.93 11.96 0.0M
2024-12-06 11.73 11.89 11.73 11.89 0.0M
2024-12-05 11.67 11.73 11.67 11.73 0.0M
2024-12-04 11.64 11.69 11.64 11.69 0.0M
2024-12-03 11.61 11.65 11.56 11.61 0.0M
2024-12-02 11.43 11.60 11.43 11.58 0.0M
2024-11-29 11.43 11.53 11.43 11.53 0.0M
2024-11-28 11.43 11.45 11.43 11.45 0.0M
2024-11-27 11.37 11.39 11.34 11.39 0.0M
2024-11-26 11.47 11.56 11.47 11.49 0.0M
2024-11-25 11.65 11.65 11.51 11.54 0.0M
2024-11-22 11.52 11.56 11.44 11.56 0.0M
2024-11-21 11.43 11.43 11.41 11.41 0.0M
2024-11-20 11.55 11.55 11.43 11.43 0.0M
2024-11-19 11.61 11.61 11.40 11.44 0.0M
2024-11-18 11.59 11.59 11.54 11.54 0.0M
2024-11-15 11.55 11.65 11.55 11.57 0.0M
2024-11-14 11.50 11.65 11.50 11.65 0.0M
2024-11-13 11.50 11.52 11.47 11.51 0.0M
2024-11-12 11.71 11.73 11.53 11.53 0.0M
2024-11-11 11.85 11.86 11.83 11.85 0.0M
2024-11-08 11.83 11.83 11.69 11.73 0.0M
2024-11-07 12.11 12.20 12.11 12.20 0.0M
2024-11-06 12.29 12.38 12.12 12.12 0.0M
2024-11-05 12.14 12.18 12.14 12.18 0.0M
2024-11-04 12.18 12.21 12.13 12.13 0.0M
2024-11-01 12.14 12.21 12.14 12.21 0.0M
2024-10-31 12.17 12.17 12.11 12.11 0.0M
2024-10-30 12.29 12.29 12.17 12.24 0.0M
2024-10-29 12.53 12.53 12.37 12.37 0.0M
2024-10-28 12.42 12.46 12.36 12.46 0.0M
2024-10-25 12.33 12.36 12.30 12.33 0.0M
2024-10-24 12.36 12.42 12.35 12.35 0.0M
2024-10-23 12.36 12.39 12.31 12.33 0.0M
2024-10-22 12.31 12.41 12.31 12.40 0.0M
2024-10-21 12.51 12.51 12.42 12.42 0.0M
2024-10-18 12.52 12.57 12.52 12.56 0.0M
2024-10-17 12.38 12.52 12.38 12.52 0.0M
2024-10-16 12.23 12.35 12.23 12.35 0.0M
2024-10-15 12.52 12.52 12.39 12.39 0.0M
2024-10-14 12.40 12.49 12.40 12.49 0.0M
2024-10-11 12.37 12.46 12.37 12.46 0.0M
2024-10-10 12.40 12.40 12.38 12.38 0.0M
2024-10-09 12.34 12.42 12.34 12.42 0.0M
2024-10-08 12.24 12.34 12.24 12.34 0.0M
2024-10-07 12.42 12.42 12.39 12.42 0.0M
2024-10-04 12.28 12.37 12.28 12.37 0.0M
2024-10-03 12.42 12.42 12.27 12.27 0.0M
2024-10-02 12.50 12.50 12.43 12.46 0.0M
2024-10-01 12.61 12.62 12.49 12.49 0.0M
2024-09-30 12.78 12.78 12.62 12.62 0.0M
2024-09-27 12.81 12.89 12.81 12.87 0.0M
2024-09-26 12.64 12.80 12.64 12.80 0.0M
2024-09-25 12.41 12.48 12.41 12.45 0.0M
2024-09-24 12.50 12.50 12.48 12.48 0.0M
2024-09-23 12.29 12.32 12.25 12.32 0.0M
2024-09-20 12.48 12.48 12.32 12.32 0.0M
2024-09-19 12.39 12.50 12.39 12.50 0.0M
2024-09-18 12.29 12.29 12.22 12.22 0.0M
2024-09-17 12.28 12.30 12.28 12.30 0.0M
2024-09-16 12.21 12.26 12.21 12.21 0.0M
2024-09-13 12.15 12.24 12.15 12.24 0.0M
2024-09-12 12.26 12.26 12.19 12.19 0.0M
2024-09-11 12.19 12.19 12.12 12.12 0.0M
2024-09-10 12.13 12.20 12.13 12.20 0.0M
2024-09-09 12.09 12.16 12.09 12.16 0.0M
2024-09-06 12.17 12.17 12.04 12.04 0.0M
2024-09-05 12.23 12.25 12.19 12.19 0.0M
2024-09-04 12.31 12.31 12.28 12.29 0.0M
2024-09-03 12.53 12.53 12.41 12.41 0.0M
2024-09-02 12.46 12.49 12.44 12.49 0.0M
2024-08-30 12.48 12.51 12.46 12.46 0.0M
2024-08-29 12.39 12.46 12.39 12.46 0.0M
2024-08-28 12.38 12.42 12.37 12.37 0.0M
2024-08-27 12.40 12.42 12.34 12.34 0.0M
2024-08-26 12.38 12.41 12.37 12.38 0.0M
2024-08-23 12.31 12.38 12.31 12.38 0.0M
2024-08-22 12.29 12.31 12.29 12.29 0.0M
2024-08-21 12.23 12.26 12.23 12.26 0.0M
2024-08-20 12.27 12.27 12.22 12.22 0.0M
2024-08-19 12.17 12.23 12.17 12.23 0.0M
2024-08-16 12.11 12.15 12.11 12.15 0.0M
2024-08-15 11.96 12.08 11.94 12.08 0.0M
2024-08-14 11.92 11.94 11.89 11.94 0.0M
2024-08-13 11.84 11.84 11.77 11.84 0.0M
2024-08-12 11.81 11.82 11.79 11.79 0.0M
2024-08-09 11.79 11.84 11.79 11.82 0.0M
2024-08-08 11.71 11.78 11.67 11.78 0.0M
2024-08-07 11.79 11.82 11.79 11.82 0.0M
2024-08-06 11.64 11.64 11.57 11.60 0.0M
2024-08-05 11.53 11.63 11.53 11.63 0.0M
2024-08-02 11.91 11.91 11.78 11.78 0.0M
2024-08-01 12.15 12.15 11.96 11.96 0.0M
2024-07-31 12.31 12.31 12.25 12.26 0.0M
2024-07-30 12.13 12.16 12.13 12.15 0.0M
2024-07-29 12.27 12.27 12.11 12.11 0.0M
2024-07-26 12.09 12.25 12.09 12.24 0.0M
2024-07-25 12.07 12.09 12.00 12.09 0.0M
2024-07-24 12.18 12.24 12.18 12.21 0.0M
2024-07-23 12.37 12.43 12.35 12.36 0.0M
2024-07-22 12.28 12.39 12.28 12.37 0.0M
2024-07-19 12.24 12.24 12.20 12.22 0.0M
2024-07-18 12.36 12.36 12.32 12.32 0.0M
2024-07-17 12.28 12.31 12.27 12.30 0.0M
2024-07-16 12.26 12.29 12.26 12.29 0.0M
2024-07-15 12.41 12.44 12.36 12.36 0.0M
2024-07-12 12.41 12.52 12.41 12.52 0.0M
2024-07-11 12.32 12.37 12.31 12.36 0.0M
2024-07-10 12.17 12.26 12.17 12.26 0.0M
2024-07-09 12.23 12.23 12.14 12.14 0.0M
2024-07-08 12.34 12.43 12.33 12.33 0.0M
2024-07-05 12.44 12.47 12.39 12.39 0.0M
2024-07-04 12.39 12.42 12.39 12.42 0.0M
2024-07-03 12.24 12.37 12.24 12.34 0.0M
2024-07-02 12.13 12.17 12.09 12.17 0.0M
2024-07-01 12.40 12.40 12.21 12.21 0.0M
2024-06-28 12.10 12.12 12.06 12.07 0.0M
2024-06-27 12.23 12.23 12.17 12.17 0.0M
2024-06-26 12.45 12.45 12.30 12.30 0.0M
2024-06-25 12.36 12.38 12.35 12.37 0.0M
2024-06-24 12.37 12.48 12.37 12.48 0.0M
2024-06-21 12.37 12.38 12.34 12.34 0.0M
2024-06-20 12.25 12.41 12.25 12.41 0.0M
2024-06-19 12.31 12.31 12.23 12.23 0.0M
2024-06-18 12.34 12.34 12.28 12.33 0.0M
2024-06-17 12.17 12.22 12.13 12.22 0.0M
2024-06-14 12.40 12.40 12.07 12.11 0.0M
2024-06-13 12.58 12.58 12.45 12.45 0.0M
2024-06-12 12.60 12.74 12.60 12.74 0.0M
2024-06-11 12.79 12.79 12.57 12.57 0.0M
2024-06-10 12.63 12.73 12.63 12.73 0.0M
2024-06-07 13.00 13.00 12.85 12.93 0.0M
2024-06-06 13.01 13.04 12.99 13.00 0.0M
2024-06-05 12.94 12.97 12.94 12.97 0.0M
2024-06-04 12.85 12.85 12.84 12.84 0.0M
2024-06-03 13.00 13.00 12.92 12.92 0.0M
2024-05-31 12.88 12.89 12.87 12.89 0.0M
2024-05-30 12.80 12.89 12.80 12.89 0.0M
2024-05-29 12.97 12.97 12.82 12.82 0.0M
2024-05-28 13.14 13.14 13.00 13.00 0.0M
2024-05-27 13.01 13.08 13.01 13.08 0.0M
2024-05-24 12.95 13.02 12.95 13.02 0.0M
2024-05-23 13.06 13.08 13.03 13.03 0.0M
2024-05-22 13.07 13.07 13.01 13.02 0.0M
2024-05-21 13.10 13.10 13.04 13.08 0.0M
2024-05-20 13.08 13.12 13.08 13.12 0.0M
2024-05-17 13.09 13.09 13.03 13.05 0.0M
2024-05-16 13.16 13.16 13.10 13.10 0.0M
2024-05-15 13.15 13.17 13.10 13.17 0.0M
2024-05-14 13.08 13.12 13.07 13.12 0.0M
2024-05-13 13.12 13.12 13.07 13.09 0.0M
2024-05-10 13.12 13.12 13.08 13.08 0.0M
2024-05-09 12.95 13.03 12.95 13.03 0.0M
2024-05-08 12.88 12.99 12.88 12.96 0.0M
2024-05-07 12.76 12.83 12.75 12.83 0.0M
2024-05-06 12.64 12.72 12.64 12.69 0.0M
2024-05-03 12.59 12.62 12.59 12.62 0.0M
2024-05-02 12.57 12.57 12.53 12.53 0.0M
2024-04-30 12.69 12.69 12.58 12.58 0.0M
2024-04-29 12.71 12.71 12.63 12.63 0.0M
2024-04-26 12.65 12.67 12.60 12.66 0.0M
2024-04-25 12.68 12.68 12.56 12.56 0.0M
2024-04-24 12.69 12.75 12.67 12.68 0.0M
2024-04-23 12.66 12.72 12.66 12.71 0.0M
2024-04-22 12.61 12.61 12.54 12.56 0.0M
2024-04-19 12.44 12.52 12.42 12.52 0.0M
2024-04-18 12.49 12.50 12.48 12.50 0.0M
2024-04-17 12.40 12.51 12.40 12.41 0.0M
2024-04-16 12.31 12.38 12.30 12.33 0.0M
2024-04-15 12.53 12.55 12.49 12.49 0.0M
2024-04-12 12.59 12.59 12.42 12.44 0.0M
2024-04-11 12.53 12.53 12.44 12.48 0.0M
2024-04-10 12.60 12.61 12.52 12.52 0.0M
2024-04-09 12.59 12.60 12.54 12.54 0.0M
2024-04-08 12.58 12.64 12.58 12.64 0.0M
2024-04-05 12.55 12.58 12.53 12.58 0.0M
2024-04-04 12.72 12.73 12.72 12.73 0.0M
2024-04-03 12.71 12.72 12.71 12.72 0.0M
2024-04-02 12.90 12.90 12.69 12.69 0.0M
2024-03-28 12.88 12.93 12.86 12.86 0.0M
2024-03-27 12.82 12.88 12.82 12.86 0.0M
2024-03-26 12.75 12.83 12.75 12.83 0.0M
2024-03-25 12.75 12.75 12.69 12.75 0.0M
2024-03-22 12.72 12.75 12.72 12.75 0.0M
2024-03-21 12.87 12.87 12.76 12.79 0.0M
2024-03-20 12.69 12.76 12.69 12.76 0.0M
2024-03-19 12.75 12.81 12.75 12.81 0.0M
2024-03-18 12.79 12.81 12.75 12.75 0.0M
2024-03-15 12.77 12.83 12.77 12.78 0.0M
2024-03-14 12.80 12.84 12.77 12.77 0.0M
2024-03-13 12.70 12.77 12.68 12.75 0.0M
2024-03-12 12.62 12.68 12.57 12.68 0.0M
2024-03-11 12.53 12.57 12.53 12.57 0.0M
2024-03-08 12.57 12.60 12.57 12.59 0.0M
2024-03-07 12.43 12.58 12.43 12.58 0.0M
2024-03-06 12.43 12.48 12.43 12.47 0.0M
2024-03-05 12.48 12.50 12.45 12.45 0.0M
2024-03-04 12.44 12.49 12.44 12.49 0.0M
2024-03-01 12.60 12.60 12.44 12.49 0.0M
2024-02-29 12.53 12.53 12.46 12.46 0.0M
2024-02-28 12.50 12.50 12.47 12.49 0.0M
2024-02-27 12.48 12.49 12.47 12.49 0.0M
2024-02-26 12.50 12.51 12.47 12.47 0.0M
2024-02-23 12.46 12.53 12.46 12.53 0.0M
2024-02-22 12.41 12.45 12.41 12.45 0.0M
2024-02-21 12.29 12.29 12.28 12.29 0.0M
2024-02-20 12.20 12.26 12.20 12.26 0.0M
2024-02-19 12.15 12.18 12.15 12.18 0.0M
2024-02-16 12.19 12.21 12.18 12.18 0.0M
2024-02-15 12.13 12.15 12.13 12.14 0.0M
2024-02-14 11.94 12.03 11.94 12.03 0.0M
2024-02-13 11.99 11.99 11.91 11.94 0.0M
2024-02-12 12.04 12.05 12.03 12.05 0.0M
2024-02-09 12.00 12.00 11.99 11.99 0.0M
2024-02-08 12.00 12.08 12.00 12.05 0.0M
2024-02-07 12.04 12.04 11.98 11.98 0.0M
2024-02-06 12.01 12.02 11.95 12.02 0.0M
2024-02-05 11.95 11.98 11.95 11.96 0.0M
2024-02-02 11.99 12.03 11.95 11.95 0.0M
2024-02-01 11.93 11.97 11.93 11.96 0.0M
2024-01-31 12.10 12.10 12.04 12.04 0.0M
2024-01-30 12.06 12.09 12.06 12.09 0.0M
2024-01-29 12.04 12.04 12.02 12.03 0.0M
2024-01-26 11.92 12.05 11.92 12.05 0.0M
2024-01-25 11.73 11.78 11.71 11.78 0.0M
2024-01-24 11.70 11.78 11.70 11.77 0.0M
2024-01-23 11.75 11.75 11.66 11.66 0.0M
2024-01-22 11.73 11.73 11.70 11.72 0.0M
2024-01-19 11.74 11.74 11.61 11.64 0.0M
2024-01-18 11.58 11.68 11.58 11.68 0.0M
2024-01-17 11.50 11.54 11.50 11.54 0.0M
2024-01-16 11.56 11.64 11.56 11.64 0.0M
2024-01-15 11.73 11.73 11.67 11.67 0.0M
2024-01-12 11.63 11.72 11.63 11.72 0.0M
2024-01-11 11.72 11.72 11.59 11.59 0.0M
2024-01-10 11.64 11.65 11.64 11.65 0.0M
2024-01-09 11.68 11.68 11.63 11.65 0.0M
2024-01-08 11.59 11.68 11.58 11.68 0.0M
2024-01-05 11.55 11.60 11.51 11.60 0.0M
2024-01-04 11.61 11.67 11.60 11.67 0.0M
2024-01-03 11.78 11.78 11.59 11.59 0.0M
2024-01-02 11.88 11.90 11.73 11.78 0.0M