Amundi MSCI EMU ESG Leaders Select UCITS ETF DR EUR (C)

AMAMED
🏛️ ドイツ →
332.30
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
2025-09-26 330.90 332.30 330.80 332.30 0.0M
2025-09-25 329.90 329.90 329.25 329.70 0.0M
2025-09-24 331.95 331.95 330.65 330.65 0.0M
2025-09-23 331.10 332.45 331.10 332.45 0.0M
2025-09-22 330.50 330.50 329.40 330.15 0.0M
2025-09-19 331.45 332.05 330.60 330.60 0.0M
2025-09-18 329.80 331.60 329.60 331.60 0.0M
2025-09-17 328.45 328.70 327.30 328.00 0.0M
2025-09-16 331.55 331.60 328.10 328.10 0.0M
2025-09-15 330.05 332.00 329.60 331.75 0.0M
2025-09-12 329.00 329.00 327.35 328.45 0.0M
2025-09-11 327.25 329.10 327.05 328.35 0.0M
2025-09-10 328.00 328.60 326.50 326.60 0.0M
2025-09-09 327.45 327.45 326.60 326.85 0.0M
2025-09-08 324.65 326.85 324.65 326.70 0.0M
2025-09-05 324.70 324.70 323.60 323.60 0.0M
2025-09-04 321.90 323.20 321.90 323.10 0.0M
2025-09-03 321.90 322.25 321.05 321.05 0.0M
2025-09-02 324.20 324.20 319.40 319.40 0.0M
2025-09-01 324.80 325.30 323.40 323.95 0.0M
2025-08-29 326.70 326.70 324.30 324.30 0.0M
2025-08-28 328.45 328.45 326.20 327.20 0.0M
2025-08-27 327.50 327.50 326.20 327.00 0.0M
2025-08-26 327.25 327.60 326.10 326.70 0.0M
2025-08-25 333.20 333.20 330.60 330.60 0.0M
2025-08-22 331.75 334.35 331.75 333.90 0.0M
2025-08-21 332.65 332.65 331.25 332.15 0.0M
2025-08-20 331.25 333.80 331.25 333.30 0.0M
2025-08-19 330.45 333.10 330.45 333.10 0.0M
2025-08-18 330.10 330.10 328.45 329.40 0.0M
2025-08-15 331.35 331.40 330.45 330.45 0.0M
2025-08-14 327.95 329.70 327.95 329.70 0.0M
2025-08-13 325.80 327.00 325.80 327.00 0.0M
2025-08-12 324.50 324.50 323.20 324.40 0.0M
2025-08-11 325.00 325.00 323.00 323.15 0.0M
2025-08-08 323.00 324.10 323.00 323.75 0.0M
2025-08-07 319.95 322.60 319.45 322.55 0.0M
2025-08-06 319.00 319.00 317.90 318.40 0.0M
2025-08-05 320.05 320.05 318.10 318.30 0.0M
2025-08-04 316.40 318.95 316.40 318.95 0.0M
2025-08-01 320.20 320.20 314.80 314.90 0.0M
2025-07-31 326.70 326.70 323.35 323.35 0.0M
2025-07-30 323.95 325.95 323.95 325.30 0.0M
2025-07-29 323.75 326.05 323.75 324.75 0.0M
2025-07-28 326.60 326.60 322.60 322.60 0.0M
2025-07-25 321.85 323.35 321.60 323.35 0.0M
2025-07-24 324.45 325.00 323.50 323.50 0.0M
2025-07-23 323.65 324.95 323.00 323.30 0.0M
2025-07-22 321.90 321.90 320.50 321.25 0.0M
2025-07-21 323.90 323.90 322.40 323.00 0.0M
2025-07-18 325.05 325.05 323.55 323.55 0.0M
2025-07-17 323.00 323.95 322.65 323.90 0.0M
2025-07-16 321.65 322.30 319.90 319.90 0.0M
2025-07-15 325.60 325.70 323.15 323.15 0.0M
2025-07-14 322.25 324.35 322.25 324.35 0.0M
2025-07-11 326.75 326.75 324.60 324.85 0.0M
2025-07-10 328.45 328.60 328.05 328.15 0.0M
2025-07-09 324.25 327.35 324.25 327.35 0.0M
2025-07-08 323.20 323.75 322.40 323.75 0.0M
2025-07-07 321.00 322.95 321.00 322.95 0.0M
2025-07-04 321.75 321.75 319.90 320.60 0.0M
2025-07-03 322.95 323.30 321.50 323.30 0.0M
2025-07-02 321.75 322.15 320.65 322.05 0.0M
2025-07-01 320.60 320.60 318.80 320.15 0.0M
2025-06-30 321.90 321.90 320.05 320.05 0.0M
2025-06-27 318.45 321.10 318.45 321.10 0.0M
2025-06-26 318.50 318.50 316.05 316.25 0.0M
2025-06-25 320.50 320.50 317.15 317.15 0.0M
2025-06-24 322.00 322.00 319.65 320.30 0.0M
2025-06-23 314.65 316.85 314.65 315.75 0.0M
2025-06-20 316.55 317.40 316.05 316.45 0.0M
2025-06-19 316.95 316.95 314.60 314.60 0.0M
2025-06-18 319.65 319.65 317.80 318.75 0.0M
2025-06-17 319.55 319.55 318.95 319.00 0.0M
2025-06-16 320.95 322.50 320.95 322.35 0.0M
2025-06-13 318.95 319.90 318.95 319.90 0.0M
2025-06-12 323.50 323.50 322.40 323.40 0.0M
2025-06-11 326.45 326.80 325.40 325.40 0.0M
2025-06-10 326.50 326.80 326.10 326.35 0.0M
2025-06-09 326.70 326.70 326.10 326.60 0.0M
2025-06-06 325.60 326.60 325.60 326.60 0.0M
2025-06-05 325.65 326.75 325.65 325.80 0.0M
2025-06-04 324.35 325.40 324.35 325.10 0.0M
2025-06-03 324.90 324.90 322.25 323.30 0.0M
2025-06-02 323.70 323.95 322.25 323.95 0.0M
2025-05-30 324.65 326.10 324.65 324.75 0.0M
2025-05-29 326.85 326.85 323.95 324.35 0.0M
2025-05-28 326.15 326.15 324.25 324.25 0.0M
2025-05-27 325.60 327.15 325.60 326.50 0.0M
2025-05-26 326.00 326.00 325.80 325.80 0.0M
2025-05-23 326.80 326.80 322.25 322.25 0.0M
2025-05-22 326.45 326.45 324.95 326.20 0.0M
2025-05-21 327.80 328.30 327.00 328.00 0.0M
2025-05-20 326.70 328.80 326.30 328.60 0.0M
2025-05-19 324.70 326.05 323.65 326.05 0.0M
2025-05-16 325.05 325.90 324.35 325.15 0.0M
2025-05-15 322.85 324.30 322.85 324.30 0.0M
2025-05-14 323.60 323.70 322.20 323.70 0.0M
2025-05-13 322.20 323.55 322.20 323.55 0.0M
2025-05-12 322.10 323.50 321.65 322.50 0.0M
2025-05-09 316.75 318.05 316.75 317.85 0.0M
2025-05-08 315.05 316.60 315.05 315.50 0.0M
2025-05-07 314.60 314.60 313.40 313.70 0.0M
2025-05-06 316.45 316.45 313.20 314.70 0.0M
2025-05-05 314.80 315.65 314.60 315.65 0.0M
2025-05-02 312.35 314.95 312.05 314.90 0.0M
2025-04-30 309.05 309.05 305.80 308.70 0.0M
2025-04-29 307.75 308.45 307.75 308.25 0.0M
2025-04-28 308.35 309.15 307.85 307.85 0.0M
2025-04-25 307.85 308.05 306.65 307.40 0.0M
2025-04-24 303.65 305.60 302.60 305.60 0.0M
2025-04-23 302.85 305.35 302.85 304.25 0.0M
2025-04-22 294.65 298.80 294.65 298.80 0.0M
2025-04-17 295.80 296.50 294.60 295.45 0.0M
2025-04-16 294.10 296.60 294.00 296.50 0.0M
2025-04-15 294.20 296.70 293.10 296.70 0.0M
2025-04-14 290.85 293.15 290.85 292.65 0.0M
2025-04-11 288.85 288.85 285.90 286.10 0.0M
2025-04-10 294.70 295.15 285.85 285.85 0.0M
2025-04-09 278.10 278.10 274.45 276.00 0.0M
2025-04-08 282.25 286.40 279.05 284.75 0.0M
2025-04-07 275.90 282.60 275.30 277.15 0.0M
2025-04-04 302.65 302.65 290.40 291.80 0.0M
2025-04-03 306.35 308.65 304.50 304.50 0.0M
2025-04-02 312.25 312.75 311.30 312.75 0.0M
2025-04-01 311.65 312.80 310.55 312.80 0.0M
2025-03-31 310.15 310.15 307.90 309.25 0.0M
2025-03-28 314.70 314.80 313.35 313.35 0.0M
2025-03-27 314.20 316.45 314.20 315.90 0.0M
2025-03-26 319.70 319.70 316.55 316.55 0.0M
2025-03-25 317.50 319.85 317.50 318.70 0.0M
2025-03-24 319.65 319.65 316.10 316.10 0.0M
2025-03-21 317.50 317.50 316.55 317.15 0.0M
2025-03-20 320.85 320.85 318.00 318.65 0.0M
2025-03-19 319.00 321.45 319.00 321.20 0.0M
2025-03-18 318.85 319.85 318.85 319.30 0.0M
2025-03-17 315.50 317.85 315.30 317.85 0.0M
2025-03-14 311.70 316.10 311.70 316.10 0.0M
2025-03-13 312.35 314.30 311.40 312.55 0.0M
2025-03-12 313.50 314.90 313.00 313.15 0.0M
2025-03-11 315.90 315.95 311.15 311.40 0.0M
2025-03-10 318.95 318.95 315.40 315.40 0.0M
2025-03-07 318.25 318.90 317.55 318.05 0.0M
2025-03-06 319.75 320.00 316.30 319.20 0.0M
2025-03-05 317.85 319.50 317.65 317.75 0.0M
2025-03-04 317.70 317.70 313.80 314.35 0.0M
2025-03-03 318.75 321.50 316.75 320.85 0.0M
2025-02-28 316.10 318.30 316.10 318.30 0.0M
2025-02-27 318.45 319.25 317.25 318.20 0.0M
2025-02-26 319.35 321.20 319.20 320.60 0.0M
2025-02-25 317.30 318.50 317.30 317.65 0.0M
2025-02-24 319.20 319.20 317.70 318.20 0.0M
2025-02-21 319.25 319.80 319.25 319.80 0.0M
2025-02-20 318.90 319.30 317.80 317.80 0.0M
2025-02-19 321.00 321.00 317.30 317.50 0.0M
2025-02-18 320.75 321.45 320.30 320.75 0.0M
2025-02-17 319.90 320.35 319.85 320.10 0.0M
2025-02-14 320.30 321.40 320.20 320.20 0.0M
2025-02-13 317.90 319.65 317.10 319.65 0.0M
2025-02-12 316.30 316.30 315.35 315.65 0.0M
2025-02-11 314.90 315.35 314.60 315.35 0.0M
2025-02-10 313.50 314.55 313.50 314.55 0.0M
2025-02-07 314.50 314.50 312.80 312.80 0.0M
2025-02-06 311.75 314.60 311.75 314.60 0.0M
2025-02-05 310.10 310.80 309.50 310.80 0.0M
2025-02-04 309.30 311.00 307.90 311.00 0.0M
2025-02-03 306.65 308.65 306.65 308.65 0.0M
2025-01-31 311.85 312.20 311.40 311.60 0.0M
2025-01-30 309.90 311.50 309.90 311.50 0.0M
2025-01-29 309.45 309.45 308.60 308.60 0.0M
2025-01-28 308.35 309.15 308.15 308.15 0.0M
2025-01-27 305.85 308.15 305.85 308.15 0.0M
2025-01-24 310.50 310.50 308.75 308.75 0.0M
2025-01-23 307.45 308.55 307.45 308.55 0.0M
2025-01-22 306.90 309.40 306.90 308.25 0.0M
2025-01-21 305.55 306.65 305.55 306.65 0.0M
2025-01-20 306.30 306.30 305.05 306.00 0.0M
2025-01-17 304.00 305.60 304.00 305.50 0.0M
2025-01-16 302.15 303.30 302.15 303.30 0.0M
2025-01-15 296.70 299.15 296.70 298.55 0.0M
2025-01-14 297.20 297.60 295.90 295.90 0.0M
2025-01-13 294.55 295.15 293.55 294.90 0.0M
2025-01-10 298.05 298.45 295.90 295.90 0.0M
2025-01-09 295.55 298.60 295.55 298.60 0.0M
2025-01-08 297.95 298.55 295.80 296.95 0.0M
2025-01-07 297.15 299.25 297.15 298.50 0.0M
2025-01-06 293.60 297.70 293.60 297.70 0.0M
2025-01-03 294.60 294.60 292.00 292.15 0.0M
2025-01-02 294.75 295.10 293.00 295.10 0.0M