Amundi MSCI Europe ESG Broad Transition - UCITS ETF DR - EUR (C)

CEU
🏛️ ドイツ →
370.45
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 298.45 299.20 298.35 299.20 0.0M
2021-12-29 298.80 299.35 297.60 298.10 0.0M
2021-12-28 297.60 299.45 297.60 299.45 0.0M
2021-12-27 294.25 297.30 294.25 297.15 0.0M
2021-12-23 293.55 295.60 293.55 295.40 0.0M
2021-12-22 290.20 292.55 289.65 292.55 0.0M
2021-12-21 288.25 290.05 287.55 290.05 0.0M
2021-12-20 283.35 285.85 282.60 285.50 0.0M
2021-12-17 290.55 290.55 287.80 289.50 0.0M
2021-12-16 292.00 292.50 291.20 291.20 0.0M
2021-12-15 288.15 288.45 287.40 287.75 0.0M
2021-12-14 290.80 290.80 286.90 286.90 0.0M
2021-12-13 291.15 292.15 289.35 289.40 0.0M
2021-12-10 290.30 291.65 290.25 290.60 0.0M
2021-12-09 292.70 292.70 290.80 291.15 0.0M
2021-12-08 293.00 294.30 291.80 291.80 0.0M
2021-12-07 289.80 293.50 289.80 293.45 0.0M
2021-12-06 284.75 286.75 283.85 286.55 0.0M
2021-12-03 286.10 286.10 281.85 282.60 0.0M
2021-12-02 284.50 284.60 282.50 284.25 0.0M
2021-12-01 285.00 287.90 284.15 287.35 0.0M
2021-11-30 281.85 284.60 280.65 282.30 0.0M
2021-11-29 286.05 286.50 284.55 285.30 0.0M
2021-11-26 284.25 286.75 282.70 282.70 0.0M
2021-11-25 293.75 293.95 293.00 293.85 0.0M
2021-11-24 292.30 293.70 291.10 292.70 0.0M
2021-11-23 294.70 294.70 291.50 292.15 0.0M
2021-11-22 297.20 297.20 295.60 295.95 0.0M
2021-11-19 298.20 298.40 295.70 296.20 0.0M
2021-11-18 298.50 298.95 296.95 297.35 0.0M
2021-11-17 297.90 299.05 297.90 298.65 0.0M
2021-11-16 298.35 298.70 298.10 298.25 0.0M
2021-11-15 296.30 297.65 296.30 297.65 0.0M
2021-11-12 295.90 296.55 295.60 296.55 0.0M
2021-11-11 294.10 295.65 294.10 295.65 0.0M
2021-11-10 294.40 294.70 293.70 294.60 0.0M
2021-11-09 293.60 295.20 293.45 293.85 0.0M
2021-11-08 294.15 294.85 294.10 294.35 0.0M
2021-11-05 293.80 295.20 293.80 294.30 0.0M
2021-11-04 294.75 294.75 293.75 294.10 0.0M
2021-11-03 292.00 293.20 292.00 293.20 0.0M
2021-11-02 290.85 292.15 290.85 292.15 0.0M
2021-11-01 290.80 291.80 290.80 291.60 0.0M
2021-10-29 287.50 289.40 287.50 289.40 0.0M
2021-10-28 288.75 289.35 287.95 289.35 0.0M
2021-10-27 289.55 289.55 288.30 288.60 0.0M
2021-10-26 288.40 289.75 288.40 289.55 0.0M
2021-10-25 287.80 287.80 287.15 287.65 0.0M
2021-10-22 286.55 288.30 286.35 287.25 0.0M
2021-10-21 284.40 286.40 284.40 285.95 0.0M
2021-10-20 284.90 286.35 284.90 286.30 0.0M
2021-10-19 285.00 285.45 284.55 285.45 0.0M
2021-10-18 285.00 285.00 283.20 284.30 0.0M
2021-10-15 284.80 285.90 284.30 285.85 0.0M
2021-10-14 282.40 283.80 282.40 283.75 0.0M
2021-10-13 277.85 280.90 277.85 280.40 0.0M
2021-10-12 275.65 278.70 275.65 278.65 0.0M
2021-10-11 278.25 279.00 277.30 279.00 0.0M
2021-10-08 279.20 279.40 278.35 278.50 0.0M
2021-10-07 277.90 279.60 277.90 279.45 0.0M
2021-10-06 274.80 275.35 271.90 274.65 0.0M
2021-10-05 275.20 277.85 274.95 277.85 0.0M
2021-10-04 274.55 275.75 274.20 274.20 0.0M
2021-10-01 272.65 276.35 272.65 275.70 0.0M
2021-09-30 278.55 278.55 276.15 276.55 0.0M
2021-09-29 276.40 277.90 276.40 276.85 0.0M
2021-09-28 280.10 280.10 275.00 275.00 0.0M
2021-09-27 283.15 283.15 280.70 280.70 0.0M
2021-09-24 282.30 282.30 280.90 280.95 0.0M
2021-09-23 283.15 284.25 283.10 283.70 0.0M
2021-09-22 280.50 281.15 279.75 281.15 0.0M
2021-09-21 277.55 278.60 277.55 278.55 0.0M
2021-09-20 276.50 276.50 273.45 275.05 0.0M
2021-09-17 284.65 284.65 279.90 279.95 0.0M
2021-09-16 282.35 283.35 282.35 282.55 0.0M
2021-09-15 283.50 283.50 281.30 281.30 0.0M
2021-09-14 283.25 284.15 282.20 283.45 0.0M
2021-09-13 283.75 284.70 283.40 283.45 0.0M
2021-09-10 283.80 284.15 282.20 282.55 0.0M
2021-09-09 281.60 284.45 281.60 283.35 0.0M
2021-09-08 283.55 285.20 283.00 283.65 0.0M
2021-09-07 287.55 287.55 286.45 286.50 0.0M
2021-09-06 286.95 288.20 286.95 287.90 0.0M
2021-09-03 287.25 287.25 285.30 285.85 0.0M
2021-09-02 286.95 287.60 286.95 287.55 0.0M
2021-09-01 287.00 287.75 286.25 286.50 0.0M
2021-08-31 286.65 287.00 284.90 285.25 0.0M
2021-08-30 286.40 286.55 285.80 286.40 0.0M
2021-08-27 284.40 286.25 284.40 286.25 0.0M
2021-08-26 284.50 285.20 284.50 284.90 0.0M
2021-08-25 286.50 286.50 285.55 285.80 0.0M
2021-08-24 286.85 286.85 284.95 285.90 0.0M
2021-08-23 285.95 286.15 284.75 285.85 0.0M
2021-08-20 283.50 284.35 282.00 284.15 0.0M
2021-08-19 283.35 283.55 281.30 283.00 0.0M
2021-08-18 287.65 287.65 287.15 287.50 0.0M
2021-08-17 286.00 287.40 286.00 287.05 0.0M
2021-08-16 286.90 287.50 286.40 287.00 0.0M
2021-08-13 288.15 288.65 288.15 288.50 0.0M
2021-08-12 287.50 288.10 287.50 288.05 0.0M
2021-08-11 286.70 287.55 286.50 287.45 0.0M
2021-08-10 285.70 286.45 285.70 286.15 0.0M
2021-08-09 284.90 285.40 284.65 285.25 0.0M
2021-08-06 284.60 285.25 284.25 284.65 0.0M
2021-08-05 283.55 284.65 283.55 284.60 0.0M
2021-08-04 283.10 283.80 283.10 283.45 0.0M
2021-08-03 281.05 282.30 281.05 282.05 0.0M
2021-08-02 282.10 282.10 280.10 281.15 0.0M
2021-07-30 278.95 280.25 278.35 279.70 0.0M
2021-07-29 280.35 281.30 280.35 280.95 0.0M
2021-07-28 278.10 279.60 278.10 279.60 0.0M
2021-07-27 278.15 278.55 277.55 277.55 0.0M
2021-07-26 278.45 279.35 277.65 279.25 0.0M
2021-07-23 277.55 279.50 277.55 279.50 0.0M
2021-07-22 276.55 277.45 275.75 276.50 0.0M
2021-07-21 272.50 275.20 272.30 275.15 0.0M
2021-07-20 271.25 272.10 268.85 270.50 0.0M
2021-07-19 272.70 272.70 267.75 269.45 0.0M
2021-07-16 276.95 277.05 274.80 275.70 0.0M
2021-07-15 278.30 278.30 276.45 276.55 0.0M
2021-07-14 278.90 279.30 278.55 279.05 0.0M
2021-07-13 279.40 279.40 278.90 279.40 0.0M
2021-07-12 277.75 279.40 276.65 279.10 0.0M
2021-07-09 275.40 277.40 275.40 277.40 0.0M
2021-07-08 276.40 276.40 272.35 273.75 0.0M
2021-07-07 277.65 278.35 277.20 278.35 0.0M
2021-07-06 277.00 277.75 275.65 276.20 0.0M
2021-07-05 276.90 277.80 276.15 277.55 0.0M
2021-07-02 277.05 277.05 276.55 276.85 0.0M
2021-07-01 276.70 276.70 274.35 276.20 0.0M
2021-06-30 276.90 276.90 274.40 274.40 0.0M
2021-06-29 276.25 277.35 276.25 276.60 0.0M
2021-06-28 277.20 277.60 275.70 275.70 0.0M
2021-06-25 277.45 277.60 277.20 277.60 0.0M
2021-06-24 275.80 277.50 275.80 277.25 0.0M
2021-06-23 277.20 277.20 274.50 274.50 0.0M
2021-06-22 276.30 276.65 275.25 276.55 0.0M
2021-06-21 273.55 275.95 272.35 275.95 0.0M
2021-06-18 278.30 278.30 273.90 273.90 0.0M
2021-06-17 278.30 278.65 277.40 278.55 0.0M
2021-06-16 278.80 279.00 278.25 278.60 0.0M
2021-06-15 278.45 278.55 277.95 277.95 0.0M
2021-06-14 278.35 278.35 277.15 277.40 0.0M
2021-06-11 275.60 277.15 275.60 277.00 0.0M
2021-06-10 275.50 275.65 274.70 275.35 0.0M
2021-06-09 274.80 275.05 274.45 275.05 0.0M
2021-06-08 274.80 275.65 274.65 274.75 0.0M
2021-06-07 273.40 274.85 273.20 274.55 0.0M
2021-06-04 273.00 273.80 272.95 273.70 0.0M
2021-06-03 272.85 272.90 271.00 272.85 0.0M
2021-06-02 272.80 273.10 272.65 272.90 0.0M
2021-06-01 271.50 273.20 271.40 272.15 0.0M
2021-05-31 271.35 271.35 269.95 269.95 0.0M
2021-05-28 270.40 271.75 270.40 271.35 0.0M
2021-05-27 269.00 270.50 269.00 269.95 0.0M
2021-05-26 269.85 270.05 268.85 269.20 0.0M
2021-05-25 270.15 270.20 269.15 269.15 0.0M
2021-05-21 267.80 268.95 267.80 268.65 0.0M
2021-05-20 265.40 267.25 263.70 267.25 0.0M
2021-05-19 264.55 265.10 262.00 263.70 0.0M
2021-05-18 269.10 269.15 267.35 267.55 0.0M
2021-05-17 268.00 268.30 266.15 267.20 0.0M
2021-05-14 265.90 267.50 265.40 267.50 0.0M
2021-05-13 260.95 264.30 259.05 264.30 0.0M
2021-05-12 264.25 265.25 263.90 264.20 0.0M
2021-05-11 265.45 265.45 262.15 263.35 0.0M
2021-05-10 269.00 269.00 268.10 268.60 0.0M
2021-05-07 267.70 268.35 266.85 268.35 0.0M
2021-05-06 266.65 266.65 264.50 266.00 0.0M
2021-05-05 263.30 266.15 263.30 266.15 0.0M
2021-05-04 265.50 265.50 260.75 260.95 0.0M
2021-05-03 263.85 265.30 263.40 265.30 0.0M
2021-04-30 264.35 264.35 263.10 263.10 0.0M
2021-04-29 265.65 266.15 263.60 263.85 0.0M
2021-04-28 264.80 264.80 263.70 264.45 0.0M
2021-04-27 264.65 264.65 263.65 264.35 0.0M
2021-04-26 263.85 264.75 263.65 264.15 0.0M
2021-04-23 263.70 263.90 262.90 263.90 0.0M
2021-04-22 263.30 264.30 263.30 264.30 0.0M
2021-04-21 262.00 262.80 261.40 262.65 0.0M
2021-04-20 265.20 265.20 260.50 260.50 0.0M
2021-04-19 266.05 266.30 265.30 265.45 0.0M
2021-04-16 263.50 265.70 263.50 265.70 0.0M
2021-04-15 262.65 263.65 262.65 263.20 0.0M
2021-04-14 261.80 262.25 261.30 261.95 0.0M
2021-04-13 261.70 261.80 261.25 261.35 0.0M
2021-04-12 261.80 261.90 261.15 261.20 0.0M
2021-04-09 261.90 262.55 261.80 262.30 0.0M
2021-04-08 261.45 262.15 261.45 262.15 0.0M
2021-04-07 260.85 261.15 260.35 260.35 0.0M
2021-04-06 261.80 261.80 260.40 260.40 0.0M
2021-04-01 258.55 259.50 258.40 259.45 0.0M
2021-03-31 258.35 258.75 257.85 257.85 0.0M
2021-03-30 257.75 258.45 257.40 258.45 0.0M
2021-03-29 256.60 257.15 255.95 256.60 0.0M
2021-03-26 255.75 256.15 255.20 256.10 0.0M
2021-03-25 252.25 253.85 251.75 253.85 0.0M
2021-03-24 252.00 253.70 252.00 253.70 0.0M
2021-03-23 253.15 254.25 252.95 253.65 0.0M
2021-03-22 252.40 254.35 252.40 254.25 0.0M
2021-03-19 253.90 255.00 253.20 253.20 0.0M
2021-03-18 255.75 255.90 254.80 255.60 0.0M
2021-03-17 255.40 255.40 254.15 254.40 0.0M
2021-03-16 254.25 255.55 254.05 255.45 0.0M
2021-03-15 254.30 254.80 252.70 253.30 0.0M
2021-03-12 252.80 253.45 252.45 253.45 0.0M
2021-03-11 253.40 253.90 253.00 253.90 0.0M
2021-03-10 250.75 252.95 250.75 252.70 0.0M
2021-03-09 249.65 251.70 249.45 251.60 0.0M
2021-03-08 246.60 249.80 246.15 249.65 0.0M
2021-03-05 245.05 246.20 244.60 244.90 0.0M
2021-03-04 246.25 246.75 245.00 246.75 0.0M
2021-03-03 248.30 248.30 246.05 247.20 0.0M
2021-03-02 245.80 247.80 245.80 246.80 0.0M
2021-03-01 245.70 246.60 244.90 246.45 0.0M
2021-02-26 242.25 243.70 241.85 242.25 0.0M
2021-02-25 248.05 248.05 245.75 245.75 0.0M
2021-02-24 245.55 246.75 245.40 246.60 0.0M
2021-02-23 247.15 247.15 243.20 245.55 0.0M
2021-02-22 245.60 246.65 244.50 246.60 0.0M
2021-02-19 246.80 248.05 246.50 247.60 0.0M
2021-02-18 248.30 248.90 246.25 246.35 0.0M
2021-02-17 249.00 249.10 248.00 248.00 0.0M
2021-02-16 250.70 250.70 249.75 249.90 0.0M
2021-02-15 248.50 250.55 248.25 250.15 0.0M
2021-02-12 244.80 246.85 244.80 246.85 0.0M
2021-02-11 244.50 245.20 244.50 245.20 0.0M
2021-02-10 245.15 245.15 244.00 244.10 0.0M
2021-02-09 244.65 244.75 244.05 244.75 0.0M
2021-02-08 245.00 245.45 244.60 244.60 0.0M
2021-02-05 244.55 245.10 243.85 244.15 0.0M
2021-02-04 242.90 244.25 242.70 244.25 0.0M
2021-02-03 244.50 244.50 242.40 242.70 0.0M
2021-02-02 240.35 242.25 240.35 242.25 0.0M
2021-02-01 237.70 239.25 237.35 238.95 0.0M
2021-01-29 237.05 238.95 235.70 235.70 0.0M
2021-01-28 237.75 240.75 235.75 240.75 0.0M
2021-01-27 241.95 243.40 239.10 240.65 0.0M
2021-01-26 241.55 244.35 241.55 243.05 0.0M
2021-01-25 245.10 245.10 241.25 241.75 0.0M
2021-01-22 243.80 243.80 242.35 243.75 0.0M
2021-01-21 246.80 246.80 244.95 244.95 0.0M
2021-01-20 244.35 245.30 244.35 245.15 0.0M
2021-01-19 244.95 244.95 243.30 243.40 0.0M
2021-01-18 243.65 243.75 243.05 243.70 0.0M
2021-01-15 244.70 245.00 242.80 243.50 0.0M
2021-01-14 244.40 245.90 244.40 245.75 0.0M
2021-01-13 243.55 244.45 243.50 243.90 0.0M
2021-01-12 244.60 244.60 243.65 243.75 0.0M
2021-01-11 244.55 244.90 243.10 243.60 0.0M
2021-01-08 245.55 245.55 244.70 245.25 0.0M
2021-01-07 243.75 244.25 242.65 243.75 0.0M
2021-01-06 240.20 243.05 240.20 242.70 0.0M
2021-01-05 239.00 239.50 238.15 239.25 0.0M
2021-01-04 240.95 241.65 239.05 239.20 0.0M