BNP Paribas Easy MSCI Europe SRI PAB UCITS ETF C

SRIEC
🏛️ 독일 →
34.27
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
2022-12-30 26.65 26.65 26.59 26.59 0.0M
2022-12-29 26.44 26.78 26.44 26.78 0.0M
2022-12-28 26.70 26.70 26.54 26.54 0.0M
2022-12-27 26.69 26.76 26.57 26.57 0.0M
2022-12-23 26.66 26.66 26.53 26.53 0.0M
2022-12-22 26.81 26.81 26.52 26.52 0.0M
2022-12-21 26.47 26.77 26.47 26.77 0.0M
2022-12-20 26.27 26.41 26.27 26.34 0.0M
2022-12-19 26.54 26.62 26.51 26.51 0.0M
2022-12-16 26.80 26.80 26.48 26.48 0.0M
2022-12-15 27.34 27.37 26.83 26.83 0.0M
2022-12-14 27.49 27.64 27.49 27.64 0.0M
2022-12-13 27.32 27.63 27.26 27.63 0.0M
2022-12-12 27.31 27.31 27.24 27.24 0.0M
2022-12-09 27.26 27.49 27.26 27.46 0.0M
2022-12-08 27.26 27.26 27.04 27.15 0.0M
2022-12-07 27.27 27.36 27.24 27.29 0.0M
2022-12-06 27.52 27.52 27.40 27.40 0.0M
2022-12-05 27.66 27.66 27.54 27.54 0.0M
2022-12-02 27.80 27.82 27.63 27.63 0.0M
2022-12-01 27.64 27.96 27.64 27.85 0.0M
2022-11-30 27.42 27.42 27.35 27.35 0.0M
2022-11-29 27.46 27.46 27.24 27.24 0.0M
2022-11-28 27.47 27.47 27.32 27.42 0.0M
2022-11-25 27.57 27.65 27.57 27.62 0.0M
2022-11-24 27.65 27.66 27.64 27.66 0.0M
2022-11-23 27.12 27.45 27.12 27.45 0.0M
2022-11-22 27.18 27.19 27.10 27.18 0.0M
2022-11-21 27.02 27.14 26.99 27.12 0.0M
2022-11-18 26.85 27.12 26.85 27.12 0.0M
2022-11-17 26.81 26.81 26.63 26.77 0.0M
2022-11-16 26.98 26.98 26.89 26.89 0.0M
2022-11-15 27.12 27.22 27.12 27.22 0.0M
2022-11-14 27.12 27.19 27.12 27.12 0.0M
2022-11-11 27.14 27.24 27.04 27.10 0.0M
2022-11-10 25.99 27.09 25.99 27.09 0.0M
2022-11-09 26.07 26.10 25.95 26.08 0.0M
2022-11-08 25.62 26.14 25.62 26.14 0.0M
2022-11-07 25.48 25.80 25.48 25.74 0.0M
2022-11-04 25.27 25.57 25.27 25.57 0.0M
2022-11-03 25.15 25.22 25.03 25.09 0.0M
2022-11-02 25.57 25.57 25.44 25.44 0.0M
2022-11-01 25.81 25.81 25.53 25.58 0.0M
2022-10-31 25.46 25.46 25.41 25.46 0.0M
2022-10-28 25.20 25.45 25.19 25.45 0.0M
2022-10-27 25.43 25.48 25.31 25.48 0.0M
2022-10-26 25.34 25.54 25.34 25.54 0.0M
2022-10-25 25.00 25.41 24.97 25.41 0.0M
2022-10-24 24.83 24.88 24.69 24.88 0.0M
2022-10-21 24.43 24.50 24.25 24.50 0.0M
2022-10-20 24.55 24.78 24.55 24.76 0.0M
2022-10-19 24.95 24.95 24.68 24.68 0.0M
2022-10-18 24.92 25.07 24.89 24.89 0.0M
2022-10-17 24.27 24.83 24.27 24.75 0.0M
2022-10-14 24.51 24.70 24.29 24.29 0.0M
2022-10-13 23.68 24.10 23.68 24.10 0.0M
2022-10-12 23.95 24.12 23.88 23.88 0.0M
2022-10-11 24.02 24.09 23.99 24.09 0.0M
2022-10-10 24.08 24.28 24.08 24.24 0.0M
2022-10-07 24.91 24.91 24.20 24.20 0.0M
2022-10-06 24.76 24.77 24.66 24.66 0.0M
2022-10-05 25.00 25.12 24.80 24.80 0.0M
2022-10-04 24.62 25.16 24.62 25.13 0.0M
2022-10-03 23.87 24.32 23.87 24.32 0.0M
2022-09-30 23.90 24.10 23.90 24.10 0.0M
2022-09-29 23.98 23.98 23.76 23.76 0.0M
2022-09-28 24.13 24.23 23.81 24.23 0.0M
2022-09-27 24.45 24.45 24.13 24.13 0.0M
2022-09-26 24.38 24.38 24.26 24.32 0.0M
2022-09-23 24.99 25.00 24.33 24.53 0.0M
2022-09-22 25.36 25.36 24.99 24.99 0.0M
2022-09-21 25.22 25.59 25.22 25.59 0.0M
2022-09-20 25.48 25.48 25.34 25.34 0.0M
2022-09-19 25.78 25.81 25.46 25.66 0.0M
2022-09-16 25.82 25.88 25.82 25.84 0.0M
2022-09-15 26.30 26.32 26.30 26.32 0.0M
2022-09-14 26.43 26.43 26.30 26.30 0.0M
2022-09-13 27.16 27.19 26.58 26.58 0.0M
2022-09-12 26.59 27.03 26.59 27.03 0.0M
2022-09-09 26.21 26.52 26.21 26.48 0.0M
2022-09-08 26.11 26.17 25.84 26.17 0.0M
2022-09-07 25.99 26.11 25.99 26.11 0.0M
2022-09-06 26.32 26.51 26.26 26.51 0.0M
2022-09-05 26.50 26.50 25.91 26.11 0.0M
2022-09-02 26.04 26.39 25.90 26.38 0.0M
2022-09-01 26.19 26.19 25.91 25.91 0.0M
2022-08-31 26.82 26.82 26.41 26.41 0.0M
2022-08-30 27.13 27.13 26.71 26.71 0.0M
2022-08-29 26.88 26.96 26.70 26.81 0.0M
2022-08-26 27.77 27.77 27.16 27.16 0.0M
2022-08-25 27.79 27.79 27.68 27.68 0.0M
2022-08-24 27.45 27.67 27.45 27.67 0.0M
2022-08-23 27.64 27.72 27.53 27.54 0.0M
2022-08-22 27.99 27.99 27.74 27.74 0.0M
2022-08-19 28.14 28.27 28.08 28.08 0.0M
2022-08-18 28.15 28.35 28.12 28.30 0.0M
2022-08-17 28.57 28.57 28.20 28.20 0.0M
2022-08-16 28.55 28.55 28.47 28.48 0.0M
2022-08-15 28.50 28.53 28.50 28.53 0.0M
2022-08-12 28.36 28.39 28.32 28.39 0.0M
2022-08-11 28.58 28.58 28.37 28.40 0.0M
2022-08-10 27.85 28.41 27.85 28.41 0.0M
2022-08-09 28.14 28.18 27.93 27.93 0.0M
2022-08-08 28.19 28.20 28.17 28.17 0.0M
2022-08-05 28.37 28.37 27.96 27.96 0.0M
2022-08-04 28.29 28.38 28.29 28.38 0.0M
2022-08-03 28.12 28.27 28.12 28.27 0.0M
2022-08-02 28.15 28.21 28.03 28.18 0.0M
2022-08-01 28.37 28.37 28.30 28.30 0.0M
2022-07-29 28.05 28.34 28.05 28.34 0.0M
2022-07-28 27.68 27.88 27.68 27.88 0.0M
2022-07-27 27.47 27.52 27.41 27.46 0.0M
2022-07-26 27.40 27.40 27.31 27.34 0.0M
2022-07-25 27.39 27.45 27.39 27.43 0.0M
2022-07-22 27.31 27.53 27.31 27.43 0.0M
2022-07-21 27.10 27.41 27.10 27.41 0.0M
2022-07-20 27.22 27.22 27.12 27.18 0.0M
2022-07-19 26.71 27.21 26.71 27.19 0.0M
2022-07-18 26.77 27.01 26.77 26.89 0.0M
2022-07-15 26.35 26.66 26.35 26.66 0.0M
2022-07-14 26.59 26.59 26.28 26.28 0.0M
2022-07-13 26.76 26.76 26.54 26.65 0.0M
2022-07-12 26.59 26.78 26.59 26.78 0.0M
2022-07-11 26.47 26.71 26.47 26.70 0.0M
2022-07-08 26.64 26.75 26.54 26.75 0.0M
2022-07-07 26.44 26.65 26.42 26.64 0.0M
2022-07-06 26.12 26.20 26.12 26.20 0.0M
2022-07-05 26.23 26.23 25.70 25.75 0.0M
2022-07-04 26.13 26.16 26.04 26.04 0.0M
2022-07-01 25.64 25.99 25.64 25.99 0.0M
2022-06-30 25.86 25.89 25.66 25.89 0.0M
2022-06-29 26.13 26.22 25.92 26.22 0.0M
2022-06-28 26.46 26.46 26.33 26.33 0.0M
2022-06-27 26.33 26.37 26.25 26.30 0.0M
2022-06-24 25.55 26.22 25.55 26.17 0.0M
2022-06-23 25.45 25.58 25.42 25.42 0.0M
2022-06-22 25.45 25.63 25.45 25.63 0.0M
2022-06-21 25.91 25.91 25.83 25.83 0.0M
2022-06-20 25.68 25.76 25.67 25.76 0.0M
2022-06-17 25.52 25.81 25.52 25.60 0.0M
2022-06-16 26.00 26.00 25.47 25.47 0.0M
2022-06-15 25.96 26.12 25.96 26.12 0.0M
2022-06-14 26.31 26.31 25.67 25.67 0.0M
2022-06-13 26.43 26.43 26.15 26.15 0.0M
2022-06-10 27.24 27.24 26.73 26.73 0.0M
2022-06-09 27.48 27.54 27.44 27.44 0.0M
2022-06-08 27.94 27.94 27.60 27.71 0.0M
2022-06-07 27.93 27.93 27.75 27.90 0.0M
2022-06-06 28.01 28.10 28.01 28.10 0.0M
2022-06-03 28.04 28.04 27.79 27.79 0.0M
2022-06-02 27.83 27.92 27.80 27.92 0.0M
2022-06-01 28.08 28.08 27.66 27.66 0.0M
2022-05-31 28.08 28.15 27.96 27.96 0.0M
2022-05-30 28.36 28.41 28.30 28.32 0.0M
2022-05-27 27.87 28.06 27.87 28.06 0.0M
2022-05-26 27.50 27.68 27.49 27.68 0.0M
2022-05-25 27.60 27.60 27.34 27.48 0.0M
2022-05-24 27.61 27.61 27.39 27.39 0.0M
2022-05-23 27.71 27.73 27.56 27.73 0.0M
2022-05-20 27.32 27.57 27.29 27.36 0.0M
2022-05-19 27.23 27.23 26.89 27.15 0.0M
2022-05-18 27.98 27.98 27.51 27.51 0.0M
2022-05-17 28.04 28.04 27.97 27.97 0.0M
2022-05-16 27.58 27.61 27.58 27.59 0.0M
2022-05-13 27.43 27.68 27.43 27.68 0.0M
2022-05-12 26.82 27.13 26.82 27.13 0.0M
2022-05-11 27.13 27.32 27.13 27.32 0.0M
2022-05-10 26.89 26.89 26.75 26.75 0.0M
2022-05-09 27.00 27.00 26.55 26.55 0.0M
2022-05-06 27.75 27.75 27.27 27.27 0.0M
2022-05-05 28.59 28.59 27.99 27.99 0.0M
2022-05-04 28.27 28.36 28.19 28.19 0.0M
2022-05-03 28.33 28.49 28.33 28.49 0.0M
2022-05-02 28.54 28.54 28.35 28.35 0.0M
2022-04-29 28.81 28.88 28.81 28.88 0.0M
2022-04-28 28.75 28.75 28.62 28.62 0.0M
2022-04-27 28.47 28.48 28.47 28.48 0.0M
2022-04-26 28.78 28.78 28.26 28.26 0.0M
2022-04-25 28.50 28.58 28.45 28.57 0.0M
2022-04-22 29.20 29.22 28.95 28.95 0.0M
2022-04-21 29.68 29.68 29.48 29.48 0.0M
2022-04-20 29.41 29.46 29.41 29.46 0.0M
2022-04-19 28.95 29.10 28.95 29.10 0.0M
2022-04-14 29.12 29.29 29.12 29.29 0.0M
2022-04-13 28.98 29.06 28.96 29.06 0.0M
2022-04-12 29.02 29.12 29.02 29.08 0.0M
2022-04-11 29.29 29.31 29.19 29.19 0.0M
2022-04-08 29.43 29.43 29.32 29.41 0.0M
2022-04-07 29.13 29.33 29.12 29.12 0.0M
2022-04-06 29.11 29.11 29.03 29.03 0.0M
2022-04-05 29.57 29.63 29.45 29.50 0.0M
2022-04-04 29.37 29.40 29.36 29.40 0.0M
2022-04-01 29.22 29.32 29.20 29.20 0.0M
2022-03-31 29.32 29.32 29.15 29.15 0.0M
2022-03-30 29.29 29.47 29.29 29.35 0.0M
2022-03-29 29.23 29.52 29.23 29.45 0.0M
2022-03-28 28.96 29.09 28.92 28.92 0.0M
2022-03-25 28.86 29.00 28.78 28.78 0.0M
2022-03-24 28.98 28.98 28.80 28.80 0.0M
2022-03-23 29.34 29.34 28.89 28.89 0.0M
2022-03-22 29.16 29.34 29.16 29.34 0.0M
2022-03-21 29.11 29.16 29.01 29.01 0.0M
2022-03-18 28.95 29.19 28.74 29.19 0.0M
2022-03-17 28.97 28.97 28.78 28.90 0.0M
2022-03-16 28.75 28.85 28.68 28.84 0.0M
2022-03-15 27.86 27.96 27.86 27.96 0.0M
2022-03-14 27.83 28.00 27.83 27.95 0.0M
2022-03-11 27.47 27.80 27.47 27.49 0.0M
2022-03-10 27.73 27.73 27.27 27.27 0.0M
2022-03-09 27.20 27.82 27.20 27.82 0.0M
2022-03-08 26.87 26.87 26.39 26.39 0.0M
2022-03-07 26.72 26.72 26.66 26.66 0.0M
2022-03-04 27.25 27.25 27.03 27.03 0.0M
2022-03-03 28.33 28.47 27.95 27.95 0.0M
2022-03-02 28.23 28.36 28.22 28.36 0.0M
2022-03-01 28.88 28.88 28.26 28.26 0.0M
2022-02-28 28.55 28.84 28.55 28.84 0.0M
2022-02-25 28.35 28.89 28.35 28.89 0.0M
2022-02-24 27.85 28.02 27.85 28.02 0.0M
2022-02-23 28.98 29.06 28.85 28.85 0.0M
2022-02-22 28.93 29.00 28.90 28.90 0.0M
2022-02-21 29.57 29.57 28.95 28.95 0.0M
2022-02-18 29.70 29.71 29.39 29.44 0.0M
2022-02-17 29.82 29.82 29.59 29.59 0.0M
2022-02-16 29.74 29.74 29.71 29.71 0.0M
2022-02-15 29.34 29.77 29.34 29.77 0.0M
2022-02-14 29.24 29.35 29.00 29.35 0.0M
2022-02-11 29.79 29.86 29.79 29.79 0.0M
2022-02-10 30.19 30.19 30.05 30.05 0.0M
2022-02-09 29.92 30.16 29.92 30.12 0.0M
2022-02-08 29.65 29.65 29.59 29.64 0.0M
2022-02-07 29.66 29.66 29.41 29.56 0.0M
2022-02-04 29.87 29.87 29.45 29.45 0.0M
2022-02-03 30.41 30.41 29.93 29.93 0.0M
2022-02-02 30.63 30.63 30.55 30.55 0.0M
2022-02-01 30.35 30.46 30.31 30.38 0.0M
2022-01-31 30.14 30.17 29.96 30.09 0.0M
2022-01-28 30.00 30.00 29.66 29.81 0.0M
2022-01-27 29.83 30.14 29.83 30.14 0.0M