BNP Paribas Easy MSCI Europe SRI PAB UCITS ETF Distribution

SRIE
🏛️ 독일 →
29.94
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
2022-12-30 24.79 24.79 24.67 24.67 0.0M
2022-12-29 24.61 24.89 24.61 24.89 0.0M
2022-12-28 24.76 24.85 24.68 24.68 0.0M
2022-12-27 24.84 24.84 24.71 24.71 0.0M
2022-12-23 24.70 24.83 24.61 24.70 0.0M
2022-12-22 24.93 25.01 24.65 24.67 0.0M
2022-12-21 24.64 24.89 24.64 24.89 0.0M
2022-12-20 24.43 24.58 24.43 24.49 0.0M
2022-12-19 24.70 24.76 24.64 24.64 0.0M
2022-12-16 24.92 24.92 24.58 24.64 0.0M
2022-12-15 25.44 25.45 24.97 24.97 0.0M
2022-12-14 25.58 25.71 25.53 25.71 0.0M
2022-12-13 25.44 25.97 25.29 25.70 0.0M
2022-12-12 25.41 25.41 25.29 25.34 0.0M
2022-12-09 25.36 25.56 25.35 25.56 0.0M
2022-12-08 25.35 25.35 25.15 25.25 0.0M
2022-12-07 25.42 25.47 25.32 25.35 0.0M
2022-12-06 25.63 25.63 25.41 25.49 0.0M
2022-12-05 25.74 25.74 25.61 25.61 0.0M
2022-12-02 25.67 25.86 25.67 25.82 0.0M
2022-12-01 25.80 25.80 25.71 25.78 0.0M
2022-11-30 25.50 25.53 25.40 25.45 0.0M
2022-11-29 25.55 25.59 25.34 25.34 0.1M
2022-11-28 25.57 25.65 25.44 25.52 0.1M
2022-11-25 25.69 25.75 25.66 25.71 0.0M
2022-11-24 25.53 25.74 25.53 25.73 0.0M
2022-11-23 25.30 25.53 25.30 25.53 0.0M
2022-11-22 25.19 25.33 25.14 25.29 0.0M
2022-11-21 25.17 25.24 25.12 25.24 0.0M
2022-11-18 24.99 25.24 24.93 25.24 0.0M
2022-11-17 25.20 25.20 24.77 24.91 0.0M
2022-11-16 25.26 25.26 25.02 25.02 0.0M
2022-11-15 25.31 25.31 25.25 25.31 0.0M
2022-11-14 25.30 25.33 25.25 25.29 0.0M
2022-11-11 25.27 25.37 25.16 25.21 0.0M
2022-11-10 24.17 25.18 24.17 25.17 0.0M
2022-11-09 24.28 24.29 24.16 24.27 0.0M
2022-11-08 23.84 24.32 23.84 24.32 0.0M
2022-11-07 23.71 24.00 23.71 23.96 0.0M
2022-11-04 23.51 23.93 23.51 23.76 0.0M
2022-11-03 23.35 23.37 23.20 23.37 0.0M
2022-11-02 23.80 23.80 23.68 23.68 0.0M
2022-11-01 23.89 24.04 23.70 23.72 0.0M
2022-10-31 23.73 23.73 23.65 23.70 0.0M
2022-10-28 23.46 23.68 23.40 23.67 0.0M
2022-10-27 23.67 23.74 23.56 23.72 0.0M
2022-10-26 23.57 23.77 23.57 23.76 0.0M
2022-10-25 23.29 23.66 23.23 23.66 0.0M
2022-10-24 23.10 23.32 22.92 23.19 0.0M
2022-10-21 22.75 22.86 22.48 22.80 0.0M
2022-10-20 22.84 23.08 22.84 23.04 0.0M
2022-10-19 23.21 23.21 22.95 22.95 0.0M
2022-10-18 23.18 23.38 23.16 23.16 0.0M
2022-10-17 22.65 23.05 22.50 23.03 0.0M
2022-10-14 22.86 22.86 22.59 22.59 0.0M
2022-10-13 22.05 22.49 21.88 22.45 0.0M
2022-10-12 22.27 22.45 22.20 22.20 0.0M
2022-10-11 22.35 22.44 22.27 22.41 0.0M
2022-10-10 22.42 22.68 22.42 22.55 0.0M
2022-10-07 22.86 22.94 22.54 22.54 0.0M
2022-10-06 23.22 23.25 22.89 22.95 0.0M
2022-10-05 23.29 23.30 22.99 23.09 0.0M
2022-10-04 22.91 23.39 22.91 23.39 0.0M
2022-10-03 22.20 22.67 22.14 22.65 0.0M
2022-09-30 22.24 22.45 22.24 22.43 0.0M
2022-09-29 22.32 22.32 21.95 22.10 0.0M
2022-09-28 22.31 22.55 22.05 22.55 0.0M
2022-09-27 22.76 22.88 22.45 22.45 0.0M
2022-09-26 22.64 22.80 22.51 22.65 0.0M
2022-09-23 23.26 23.26 22.63 22.74 0.0M
2022-09-22 23.42 23.65 23.25 23.25 0.0M
2022-09-21 23.47 23.80 23.46 23.80 0.0M
2022-09-20 24.00 24.00 23.54 23.55 0.0M
2022-09-19 23.87 23.98 23.67 23.87 0.0M
2022-09-16 24.01 24.11 23.94 23.94 0.0M
2022-09-15 24.50 24.58 24.26 24.30 0.0M
2022-09-14 24.64 24.67 24.38 24.45 0.0M
2022-09-13 25.27 25.33 24.72 24.72 0.0M
2022-09-12 24.75 25.20 24.74 25.20 0.2M
2022-09-09 24.39 24.79 24.39 24.73 0.0M
2022-09-08 24.41 24.41 23.99 24.34 0.0M
2022-09-07 24.19 24.32 24.12 24.28 0.1M
2022-09-06 24.37 24.56 24.26 24.39 0.0M
2022-09-05 24.12 24.30 24.04 24.29 0.0M
2022-09-02 24.22 24.56 24.11 24.56 0.0M
2022-09-01 24.34 24.34 24.08 24.10 0.0M
2022-08-31 24.94 24.94 24.58 24.58 0.0M
2022-08-30 25.04 25.24 24.82 24.82 0.0M
2022-08-29 24.98 24.99 24.84 24.95 0.0M
2022-08-26 25.84 25.85 25.26 25.26 0.1M
2022-08-25 25.85 25.85 25.68 25.74 0.0M
2022-08-24 25.55 25.75 25.43 25.72 0.0M
2022-08-23 25.72 25.80 25.60 25.64 0.0M
2022-08-22 26.06 26.06 25.77 25.83 0.0M
2022-08-19 26.19 26.28 26.13 26.13 0.0M
2022-08-18 26.23 26.35 26.13 26.33 0.1M
2022-08-17 26.59 26.62 26.23 26.24 0.0M
2022-08-16 26.57 26.57 26.44 26.49 0.0M
2022-08-15 26.54 26.55 26.44 26.55 0.0M
2022-08-12 26.41 26.48 26.37 26.41 0.0M
2022-08-11 26.57 26.57 26.40 26.44 0.0M
2022-08-10 25.92 26.41 25.92 26.41 0.0M
2022-08-09 26.17 26.17 25.96 26.00 0.0M
2022-08-08 26.25 26.33 26.17 26.22 0.0M
2022-08-05 26.41 26.41 26.04 26.04 0.0M
2022-08-04 26.33 26.44 26.31 26.39 0.0M
2022-08-03 26.18 26.30 26.16 26.29 0.0M
2022-08-02 26.19 26.24 26.09 26.21 0.0M
2022-08-01 26.34 26.43 26.34 26.34 0.0M
2022-07-29 26.10 26.39 26.10 26.35 0.0M
2022-07-28 25.77 25.97 25.70 25.97 0.0M
2022-07-27 25.58 25.64 25.52 25.56 0.0M
2022-07-26 25.51 25.52 25.40 25.45 0.0M
2022-07-25 25.51 25.56 25.41 25.52 0.0M
2022-07-22 25.42 25.63 25.42 25.56 0.0M
2022-07-21 25.22 25.51 25.22 25.51 0.0M
2022-07-20 25.34 25.39 25.23 25.29 0.0M
2022-07-19 24.86 25.32 24.77 25.31 0.0M
2022-07-18 24.90 25.11 24.90 25.02 0.0M
2022-07-15 24.52 24.81 24.52 24.81 0.0M
2022-07-14 24.75 24.75 24.36 24.45 0.0M
2022-07-13 24.92 24.92 24.63 24.79 0.0M
2022-07-12 24.72 24.94 24.63 24.94 0.0M
2022-07-11 24.64 24.86 24.64 24.85 0.0M
2022-07-08 24.80 24.94 24.75 24.89 0.0M
2022-07-07 24.62 24.82 24.60 24.82 0.0M
2022-07-06 24.32 24.45 24.27 24.40 0.0M
2022-07-05 24.43 24.43 23.94 23.97 0.0M
2022-07-04 24.32 24.35 24.24 24.24 0.0M
2022-07-01 23.86 24.17 23.86 24.17 0.0M
2022-06-30 24.06 24.09 23.87 24.09 0.0M
2022-06-29 24.34 24.40 24.12 24.40 0.0M
2022-06-28 24.62 24.70 24.48 24.51 0.0M
2022-06-27 24.46 24.58 24.42 24.48 0.0M
2022-06-24 23.74 24.35 23.74 24.35 0.0M
2022-06-23 23.69 23.84 23.50 23.65 0.0M
2022-06-22 23.69 23.91 23.64 23.85 0.0M
2022-06-21 24.09 24.22 24.03 24.03 0.0M
2022-06-20 23.91 23.99 23.79 23.99 0.0M
2022-06-17 23.76 24.09 23.76 23.82 0.0M
2022-06-16 24.21 24.21 23.72 23.73 0.0M
2022-06-15 24.17 24.39 24.02 24.32 0.0M
2022-06-14 24.48 24.48 23.89 23.89 0.0M
2022-06-13 24.62 24.69 24.26 24.34 0.0M
2022-06-10 25.35 25.35 24.85 24.85 0.0M
2022-06-09 25.61 25.70 25.41 25.47 0.0M
2022-06-08 25.99 25.99 25.65 25.76 0.0M
2022-06-07 26.01 26.01 25.83 25.98 0.0M
2022-06-06 26.06 26.22 26.06 26.13 0.0M
2022-06-03 26.09 26.09 25.82 25.84 0.0M
2022-06-02 25.89 25.97 25.86 25.95 0.0M
2022-06-01 26.13 26.15 25.72 25.72 0.0M
2022-05-31 26.25 26.25 26.07 26.07 0.0M
2022-05-30 26.31 26.36 26.27 26.34 0.0M
2022-05-27 25.91 26.09 25.78 26.09 0.0M
2022-05-26 25.54 25.79 25.54 25.75 0.0M
2022-05-25 25.71 25.71 25.47 25.55 0.0M
2022-05-24 25.55 25.69 25.48 25.48 0.0M
2022-05-23 25.89 25.89 25.56 25.78 0.0M
2022-05-20 25.43 25.67 25.39 25.45 0.0M
2022-05-19 25.32 25.32 25.03 25.27 0.0M
2022-05-18 26.04 26.04 25.58 25.58 0.0M
2022-05-17 25.90 26.10 25.90 26.01 0.0M
2022-05-16 25.67 25.71 25.59 25.68 0.0M
2022-05-13 25.36 25.76 25.36 25.76 0.0M
2022-05-12 24.93 25.34 24.85 25.26 0.0M
2022-05-11 25.10 25.37 24.95 25.37 0.0M
2022-05-10 24.94 25.10 24.89 24.89 0.0M
2022-05-09 25.35 25.40 24.70 24.70 0.0M
2022-05-06 25.88 25.88 25.33 25.45 0.0M
2022-05-05 26.76 26.76 26.02 26.04 0.0M
2022-05-04 26.59 26.59 26.23 26.23 0.0M
2022-05-03 26.59 26.59 26.37 26.53 0.0M
2022-05-02 26.63 26.66 26.33 26.33 0.0M
2022-04-29 26.86 26.98 26.79 26.83 0.0M
2022-04-28 26.71 26.78 26.48 26.62 0.0M
2022-04-27 27.12 27.32 26.91 27.29 0.0M
2022-04-26 27.62 27.64 27.12 27.12 0.0M
2022-04-25 27.41 27.55 27.27 27.38 0.0M
2022-04-22 28.03 28.09 27.77 27.77 0.0M
2022-04-21 28.21 28.46 28.20 28.27 0.0M
2022-04-20 27.92 28.23 27.92 28.23 0.0M
2022-04-19 28.04 28.04 27.72 27.91 0.0M
2022-04-14 27.90 28.15 27.88 28.11 0.0M
2022-04-13 27.84 27.86 27.68 27.86 0.0M
2022-04-12 27.66 27.96 27.65 27.89 0.0M
2022-04-11 28.09 28.09 27.96 27.98 0.0M
2022-04-08 28.21 28.22 28.06 28.18 0.0M
2022-04-07 27.93 28.17 27.93 27.94 0.0M
2022-04-06 28.24 28.28 27.70 27.85 0.1M
2022-04-05 28.24 28.34 28.20 28.29 0.0M
2022-04-04 28.16 28.21 27.96 28.20 0.0M
2022-04-01 28.00 28.10 27.85 28.02 0.2M
2022-03-31 28.29 28.29 27.90 27.93 0.1M
2022-03-30 28.19 28.22 28.00 28.15 0.0M
2022-03-29 28.04 28.40 28.04 28.28 0.0M
2022-03-28 27.81 27.96 27.75 27.75 0.0M
2022-03-25 27.68 27.82 27.55 27.61 0.0M
2022-03-24 27.79 27.82 27.57 27.64 0.0M
2022-03-23 28.13 28.13 27.69 27.69 0.0M
2022-03-22 27.93 28.11 27.91 28.09 0.0M
2022-03-21 27.90 27.96 27.86 27.88 0.0M
2022-03-18 27.75 27.97 27.48 27.97 0.0M
2022-03-17 27.85 27.85 27.49 27.67 0.1M
2022-03-16 27.28 27.76 27.28 27.63 0.0M
2022-03-15 26.55 26.85 26.39 26.82 0.0M
2022-03-14 26.58 26.95 26.58 26.78 0.0M
2022-03-11 26.25 26.67 26.07 26.38 0.0M
2022-03-10 26.60 26.60 26.11 26.14 0.0M
2022-03-09 25.89 26.67 25.89 26.67 0.0M
2022-03-08 25.54 26.03 25.38 25.38 0.0M
2022-03-07 25.44 26.09 24.96 25.63 0.1M
2022-03-04 26.68 26.72 25.94 25.94 0.1M
2022-03-03 27.33 27.40 26.80 26.84 0.0M
2022-03-02 27.08 27.34 26.92 27.22 0.0M
2022-03-01 27.74 27.74 27.14 27.14 0.0M
2022-02-28 27.38 27.75 27.35 27.75 0.0M
2022-02-25 27.22 27.70 27.04 27.69 0.0M
2022-02-24 26.91 27.04 26.60 26.88 0.0M
2022-02-23 27.80 27.96 27.66 27.67 0.0M
2022-02-22 27.26 27.81 27.22 27.70 0.0M
2022-02-21 28.37 28.37 27.64 27.77 0.0M
2022-02-18 28.49 28.52 28.19 28.21 0.0M
2022-02-17 28.59 28.61 28.33 28.36 0.0M
2022-02-16 28.57 28.61 28.42 28.49 0.0M
2022-02-15 28.16 28.56 28.16 28.56 0.0M
2022-02-14 28.11 28.16 27.76 28.16 0.0M
2022-02-11 28.66 28.73 28.54 28.59 0.0M
2022-02-10 28.99 28.99 28.75 28.86 0.0M
2022-02-09 28.71 28.91 28.71 28.89 0.0M
2022-02-08 28.49 28.65 28.33 28.43 0.0M
2022-02-07 28.50 28.50 28.24 28.39 0.0M
2022-02-04 28.90 28.90 28.24 28.30 0.1M
2022-02-03 29.27 29.29 28.76 28.76 0.1M
2022-02-02 29.33 29.42 29.33 29.33 0.1M
2022-02-01 29.16 29.22 29.10 29.16 0.0M
2022-01-31 28.90 28.92 28.75 28.89 0.0M
2022-01-28 28.83 28.83 28.36 28.66 0.0M
2022-01-27 28.40 28.97 28.37 28.93 0.0M
2022-01-26 28.62 28.91 28.62 28.75 0.0M
2022-01-25 28.48 28.50 28.29 28.37 0.0M
2022-01-24 29.07 29.07 28.09 28.20 0.0M
2022-01-21 29.41 29.41 29.01 29.24 0.0M
2022-01-20 29.67 29.76 29.49 29.76 0.0M
2022-01-19 29.36 29.76 29.36 29.57 0.0M
2022-01-18 29.68 29.68 29.45 29.55 0.0M
2022-01-17 29.66 29.85 29.61 29.85 0.0M
2022-01-14 29.71 29.78 29.54 29.56 0.0M
2022-01-13 29.93 30.00 29.91 29.95 0.0M
2022-01-12 30.03 30.03 29.90 30.01 0.0M
2022-01-11 29.97 29.97 29.78 29.85 0.0M
2022-01-10 30.27 30.27 29.63 29.64 0.0M
2022-01-07 30.25 30.27 30.10 30.11 0.0M
2022-01-06 30.36 30.40 30.21 30.25 0.0M
2022-01-05 30.79 30.84 30.66 30.66 0.0M
2022-01-04 30.76 30.84 30.70 30.79 0.0M
2022-01-03 30.80 30.80 30.60 30.60 0.0M