Ossiam US Minimum Variance ESG NR UCITS ETF 1A (EUR) (OSX2)

OSX2
🏛️ 독일 →
285.30
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
2022-12-30 254.60 254.60 253.80 253.80 0.0M
2022-12-29 254.15 255.00 254.15 255.00 0.0M
2022-12-28 256.60 256.60 255.60 255.60 0.0M
2022-12-27 257.45 257.45 256.10 256.10 0.0M
2022-12-23 256.10 256.30 256.10 256.10 0.0M
2022-12-22 256.60 256.75 255.45 255.90 0.0M
2022-12-21 254.40 257.30 254.40 257.30 0.0M
2022-12-20 252.75 253.60 252.75 253.20 0.0M
2022-12-19 255.10 255.45 255.00 255.00 0.0M
2022-12-16 256.70 256.70 254.25 254.95 0.0M
2022-12-15 260.90 260.90 256.95 256.95 0.0M
2022-12-14 262.40 263.30 261.85 263.30 0.0M
2022-12-13 264.00 265.65 263.15 263.15 0.0M
2022-12-12 261.35 262.35 260.55 262.35 0.0M
2022-12-09 263.55 263.95 263.10 263.10 0.0M
2022-12-08 263.80 264.65 263.60 263.60 0.0M
2022-12-07 265.05 265.15 263.45 264.15 0.0M
2022-12-06 267.05 267.05 264.00 264.00 0.0M
2022-12-05 267.80 267.80 266.50 267.20 0.0M
2022-12-02 268.30 268.30 268.05 268.30 0.0M
2022-12-01 271.10 271.10 268.75 268.75 0.0M
2022-11-30 267.45 267.70 267.45 267.65 0.0M
2022-11-29 267.40 267.40 266.75 266.75 0.0M
2022-11-28 268.25 268.25 266.05 267.95 0.0M
2022-11-25 267.80 268.70 267.80 268.70 0.0M
2022-11-24 267.65 268.10 267.65 267.70 0.0M
2022-11-23 268.90 269.20 268.60 268.60 0.0M
2022-11-22 268.00 269.55 268.00 269.25 0.0M
2022-11-21 266.10 268.10 266.10 267.60 0.0M
2022-11-18 261.25 264.10 261.25 264.10 0.0M
2022-11-17 261.20 261.20 260.75 260.95 0.0M
2022-11-16 260.45 261.40 259.80 261.40 0.0M
2022-11-15 260.70 261.65 260.70 261.65 0.0M
2022-11-14 261.95 264.25 261.95 263.35 0.0M
2022-11-11 266.90 266.90 260.90 260.90 0.0M
2022-11-10 266.60 268.25 266.60 267.10 0.0M
2022-11-09 266.65 268.20 266.65 268.20 0.0M
2022-11-08 265.60 268.20 265.60 268.20 0.0M
2022-11-07 265.50 266.30 264.80 264.80 0.0M
2022-11-04 268.65 270.00 264.45 264.45 0.0M
2022-11-03 270.45 270.45 269.25 269.25 0.0M
2022-11-02 272.20 272.20 271.40 271.60 0.0M
2022-11-01 271.90 272.60 271.90 272.60 0.0M
2022-10-31 271.30 272.00 270.85 272.00 0.0M
2022-10-28 263.90 269.60 263.90 269.60 0.0M
2022-10-27 261.95 265.45 261.95 265.45 0.0M
2022-10-26 261.75 262.65 261.35 262.65 0.0M
2022-10-25 262.15 263.20 261.25 261.25 0.0M
2022-10-24 259.80 261.25 259.80 260.75 0.0M
2022-10-21 256.70 258.95 256.70 258.45 0.0M
2022-10-20 258.80 259.30 258.00 258.00 0.0M
2022-10-19 259.50 260.75 259.15 259.15 0.0M
2022-10-18 258.20 259.85 258.20 258.20 0.0M
2022-10-17 256.75 257.40 256.75 257.40 0.0M
2022-10-14 259.20 260.55 256.40 256.40 0.0M
2022-10-13 254.00 254.85 252.75 254.85 0.0M
2022-10-12 255.50 256.20 255.50 255.70 0.0M
2022-10-11 252.85 255.40 252.85 255.40 0.0M
2022-10-10 253.25 254.90 253.25 254.90 0.0M
2022-10-07 256.05 256.85 254.55 254.55 0.0M
2022-10-06 257.75 257.75 256.85 257.35 0.0M
2022-10-05 257.55 258.40 257.05 257.45 0.0M
2022-10-04 258.00 258.60 258.00 258.00 0.0M
2022-10-03 253.55 256.75 253.55 256.50 0.0M
2022-09-30 256.85 258.05 256.85 257.10 0.0M
2022-09-29 263.45 263.45 257.90 257.90 0.0M
2022-09-28 263.30 264.15 263.15 263.95 0.0M
2022-09-27 261.20 262.80 260.45 260.45 0.0M
2022-09-26 261.65 261.65 261.20 261.20 0.0M
2022-09-23 261.90 261.90 260.70 260.70 0.0M
2022-09-22 260.80 262.15 260.65 261.65 0.0M
2022-09-21 262.65 266.05 262.65 265.40 0.0M
2022-09-20 263.40 263.40 260.80 260.80 0.0M
2022-09-19 262.80 262.80 261.60 261.65 0.0M
2022-09-16 262.35 262.65 261.65 261.65 0.0M
2022-09-15 266.40 266.40 265.20 265.20 0.0M
2022-09-14 266.50 266.50 265.45 265.45 0.0M
2022-09-13 270.20 270.20 268.50 268.50 0.0M
2022-09-12 267.85 271.00 267.85 271.00 0.0M
2022-09-09 267.40 270.60 267.40 270.60 0.0M
2022-09-08 268.35 270.40 268.35 270.40 0.0M
2022-09-07 265.65 268.35 265.65 268.35 0.0M
2022-09-06 266.20 267.85 266.20 267.35 0.0M
2022-09-05 268.10 268.10 266.75 267.10 0.0M
2022-09-02 267.95 269.25 267.40 268.70 0.0M
2022-09-01 263.80 268.15 263.45 268.15 0.0M
2022-08-31 266.70 266.70 264.90 264.90 0.0M
2022-08-30 269.70 269.70 266.90 266.90 0.0M
2022-08-29 271.20 271.20 269.25 269.50 0.0M
2022-08-26 276.85 276.85 273.20 273.45 0.0M
2022-08-25 275.60 275.65 275.05 275.05 0.0M
2022-08-24 275.10 275.65 275.10 275.30 0.0M
2022-08-23 277.95 277.95 274.20 274.50 0.0M
2022-08-22 277.75 278.75 277.25 278.75 0.0M
2022-08-19 276.95 277.50 276.80 277.50 0.0M
2022-08-18 275.15 276.55 275.15 276.55 0.0M
2022-08-17 276.65 276.65 275.30 275.70 0.0M
2022-08-16 275.35 276.35 275.35 276.15 0.0M
2022-08-15 271.80 273.10 271.80 273.10 0.0M
2022-08-12 266.90 270.40 266.90 270.40 0.0M
2022-08-11 267.35 267.65 266.75 267.65 0.0M
2022-08-10 266.45 266.50 265.50 265.50 0.0M
2022-08-09 266.30 266.35 264.95 266.35 0.0M
2022-08-08 266.10 266.60 265.65 266.60 0.0M
2022-08-05 264.45 264.95 264.10 264.95 0.0M
2022-08-04 267.25 267.25 265.20 265.20 0.0M
2022-08-03 265.60 267.75 265.50 267.75 0.0M
2022-08-02 264.20 266.25 264.20 266.25 0.0M
2022-08-01 265.10 265.10 264.40 264.40 0.0M
2022-07-29 264.25 265.70 264.25 265.70 0.0M
2022-07-28 262.90 265.35 262.90 265.35 0.0M
2022-07-27 264.40 264.40 263.35 263.40 0.0M
2022-07-26 260.85 263.55 260.85 263.55 0.0M
2022-07-25 260.95 261.50 260.60 261.50 0.0M
2022-07-22 260.35 261.60 260.35 260.50 0.0M
2022-07-21 259.45 259.75 259.45 259.65 0.0M
2022-07-20 260.85 261.15 260.85 260.95 0.0M
2022-07-19 259.55 260.40 258.10 260.40 0.0M
2022-07-18 264.30 264.30 261.75 261.75 0.0M
2022-07-15 262.70 263.95 262.70 263.95 0.0M
2022-07-14 264.35 264.35 261.50 261.50 0.0M
2022-07-13 266.05 266.05 262.85 263.15 0.0M
2022-07-12 266.40 267.00 265.85 267.00 0.0M
2022-07-11 264.45 265.60 264.45 265.60 0.0M
2022-07-08 265.25 265.95 265.25 265.50 0.0M
2022-07-07 264.00 265.85 264.00 265.85 0.0M
2022-07-06 261.75 263.60 261.75 263.60 0.0M
2022-07-05 259.90 262.40 258.20 258.20 0.0M
2022-07-04 259.15 259.40 258.65 259.40 0.0M
2022-07-01 253.80 258.15 253.80 258.15 0.0M
2022-06-30 254.75 255.70 254.75 254.85 0.0M
2022-06-29 254.25 255.80 253.90 255.80 0.0M
2022-06-28 256.30 258.00 256.30 256.90 0.0M
2022-06-27 255.55 255.80 255.00 255.00 0.0M
2022-06-24 252.10 254.25 252.10 254.25 0.0M
2022-06-23 246.65 249.70 246.65 249.70 0.0M
2022-06-22 245.85 247.70 245.45 247.70 0.0M
2022-06-21 244.15 246.45 244.15 246.45 0.0M
2022-06-20 243.10 244.15 243.10 244.15 0.0M
2022-06-17 243.75 243.95 243.15 243.15 0.0M
2022-06-16 248.15 248.15 241.90 242.80 0.0M
2022-06-15 247.50 249.65 247.05 248.05 0.0M
2022-06-14 252.00 252.00 248.80 248.80 0.0M
2022-06-13 254.20 254.20 252.10 252.40 0.0M
2022-06-10 256.50 256.90 256.10 256.10 0.0M
2022-06-09 260.50 261.15 259.55 259.55 0.0M
2022-06-08 263.60 263.60 261.95 261.95 0.0M
2022-06-07 261.35 261.90 260.90 261.90 0.0M
2022-06-06 262.45 263.10 262.45 262.70 0.0M
2022-06-03 262.70 262.70 261.90 262.00 0.0M
2022-06-02 262.90 263.40 260.35 260.35 0.0M
2022-06-01 264.60 264.80 262.35 262.35 0.0M
2022-05-31 265.60 266.20 263.70 263.70 0.0M
2022-05-30 267.25 267.25 266.05 266.05 0.0M
2022-05-27 263.20 265.55 263.20 265.55 0.0M
2022-05-26 261.55 263.60 261.55 263.60 0.0M
2022-05-25 260.85 261.30 260.45 260.70 0.0M
2022-05-24 256.20 256.45 255.50 255.50 0.0M
2022-05-23 257.55 258.45 256.35 258.45 0.0M
2022-05-20 256.15 258.10 254.80 254.80 0.0M
2022-05-19 258.80 258.80 254.65 254.65 0.0M
2022-05-18 265.40 265.40 261.45 261.45 0.0M
2022-05-17 267.05 267.05 264.60 264.60 0.0M
2022-05-16 266.10 267.60 266.10 267.60 0.0M
2022-05-13 265.20 266.85 265.20 266.85 0.0M
2022-05-12 260.30 262.65 260.30 262.65 0.0M
2022-05-11 260.65 264.65 260.65 264.65 0.0M
2022-05-10 263.15 263.15 260.35 260.35 0.0M
2022-05-09 264.75 264.75 262.55 262.85 0.0M
2022-05-06 266.95 266.95 263.75 263.75 0.0M
2022-05-05 268.35 268.35 267.20 267.20 0.0M
2022-05-04 265.55 265.85 264.65 264.65 0.0M
2022-05-03 264.60 267.40 263.35 267.40 0.0M
2022-05-02 264.30 265.45 264.15 264.15 0.0M
2022-04-29 271.20 271.20 267.95 267.95 0.0M
2022-04-28 269.95 270.80 269.40 269.40 0.0M
2022-04-27 267.25 269.85 267.25 269.85 0.0M
2022-04-26 269.20 269.20 268.15 268.15 0.0M
2022-04-25 266.50 267.00 265.50 265.55 0.0M
2022-04-22 269.95 270.05 268.65 268.65 0.0M
2022-04-21 270.35 271.95 270.35 271.95 0.0M
2022-04-20 270.40 271.35 270.40 271.35 0.0M
2022-04-19 269.30 270.35 268.55 270.35 0.0M
2022-04-14 268.15 271.55 268.15 271.55 0.0M
2022-04-13 269.30 269.30 268.25 268.25 0.0M
2022-04-12 267.20 269.90 267.20 269.90 0.0M
2022-04-11 269.55 269.55 269.10 269.10 0.0M
2022-04-08 269.45 270.90 269.35 270.90 0.0M
2022-04-07 266.45 267.35 266.00 266.30 0.0M
2022-04-06 264.60 265.50 262.75 265.50 0.0M
2022-04-05 263.00 266.00 262.95 266.00 0.0M
2022-04-04 262.20 262.55 262.10 262.10 0.0M
2022-04-01 259.10 260.30 259.10 259.55 0.0M
2022-03-31 259.00 260.35 259.00 260.25 0.0M
2022-03-30 260.00 260.00 258.95 258.95 0.0M
2022-03-29 260.25 260.25 259.25 259.25 0.0M
2022-03-28 258.80 259.00 258.80 259.00 0.0M
2022-03-25 256.20 257.80 256.20 257.80 0.0M
2022-03-24 255.25 255.60 255.25 255.60 0.0M
2022-03-23 255.70 255.95 254.95 254.95 0.0M
2022-03-22 255.65 255.65 255.35 255.45 0.0M
2022-03-21 252.50 254.20 252.50 254.00 0.0M
2022-03-18 251.20 252.40 251.20 251.60 0.0M
2022-03-17 249.90 250.30 249.25 250.30 0.0M
2022-03-16 250.20 250.20 249.75 249.75 0.0M
2022-03-15 243.80 248.75 243.80 248.75 0.0M
2022-03-14 247.75 247.75 245.90 245.90 0.0M
2022-03-11 247.40 248.55 247.40 248.55 0.0M
2022-03-10 246.60 246.60 244.85 244.85 0.0M
2022-03-09 249.85 249.85 247.30 247.30 0.0M
2022-03-08 252.85 253.85 251.30 251.30 0.0M
2022-03-07 254.60 256.30 254.60 255.80 0.0M
2022-03-04 252.10 253.55 251.65 253.40 0.0M
2022-03-03 249.05 251.35 249.05 250.35 0.0M
2022-03-02 245.60 248.50 245.60 247.95 0.0M
2022-03-01 245.75 246.00 245.75 245.75 0.0M
2022-02-28 244.50 245.60 244.50 245.60 0.0M
2022-02-25 239.95 244.65 239.95 244.65 0.0M
2022-02-24 238.20 241.25 238.20 239.15 0.0M
2022-02-23 242.35 242.35 241.10 241.10 0.0M
2022-02-22 241.35 242.20 241.35 242.20 0.0M
2022-02-21 243.00 243.00 241.30 241.30 0.0M
2022-02-18 242.45 242.50 242.00 242.00 0.0M
2022-02-17 242.95 243.15 241.80 241.80 0.0M
2022-02-16 243.95 244.00 242.55 242.55 0.0M
2022-02-15 244.55 245.60 244.55 244.80 0.0M
2022-02-14 245.15 245.15 243.90 243.90 0.0M
2022-02-11 244.95 245.35 244.60 245.35 0.0M
2022-02-10 248.35 248.35 245.60 245.60 0.0M
2022-02-09 246.90 247.80 246.90 247.80 0.0M
2022-02-08 245.65 246.40 245.20 246.40 0.0M
2022-02-07 244.75 244.85 244.55 244.85 0.0M
2022-02-04 246.90 246.90 243.40 244.40 0.0M
2022-02-03 250.80 250.80 247.80 247.80 0.0M
2022-02-02 250.40 250.40 249.65 250.15 0.0M
2022-02-01 251.00 251.30 249.75 249.75 0.0M
2022-01-31 250.00 250.00 249.20 249.80 0.0M
2022-01-28 247.65 247.65 245.55 247.00 0.0M
2022-01-27 244.10 250.05 244.10 250.05 0.0M
2022-01-26 247.35 248.95 247.30 247.30 0.0M
2022-01-25 246.60 247.75 244.95 244.95 0.0M
2022-01-24 249.05 249.05 245.05 245.05 0.0M
2022-01-21 249.50 250.10 248.75 250.10 0.0M
2022-01-20 251.60 253.05 251.60 253.05 0.0M
2022-01-19 250.55 252.50 250.55 252.50 0.0M
2022-01-18 251.75 251.90 251.75 251.75 0.0M
2022-01-17 251.90 252.90 251.90 252.90 0.0M
2022-01-14 251.80 251.80 250.90 250.90 0.0M
2022-01-13 251.60 252.80 251.60 252.80 0.0M
2022-01-12 255.05 255.05 252.85 252.85 0.0M
2022-01-11 254.75 255.30 253.25 253.25 0.0M
2022-01-10 255.40 255.40 253.50 253.50 0.0M
2022-01-07 255.35 255.65 254.65 254.65 0.0M
2022-01-06 255.50 255.65 255.35 255.65 0.0M
2022-01-05 256.50 257.65 256.30 257.65 0.0M
2022-01-04 256.95 257.50 256.95 257.50 0.0M
2022-01-03 256.50 256.85 254.50 254.50 0.0M