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
2024-12-30 292.10 293.70 292.10 292.75 0.0M
2024-12-27 290.85 293.30 290.85 293.30 0.0M
2024-12-23 289.65 290.40 289.65 290.40 0.0M
2024-12-20 289.10 290.90 287.55 290.90 0.0M
2024-12-19 291.10 291.30 291.05 291.25 0.0M
2024-12-18 295.15 295.60 294.60 295.30 0.0M
2024-12-17 294.20 295.90 293.85 295.05 0.0M
2024-12-16 297.10 297.10 295.00 295.70 0.0M
2024-12-13 296.85 297.20 296.05 296.45 0.0M
2024-12-12 297.70 297.70 296.50 296.80 0.0M
2024-12-11 295.50 296.85 295.50 296.85 0.0M
2024-12-10 296.70 296.90 295.70 295.80 0.0M
2024-12-09 298.60 298.60 297.45 297.45 0.0M
2024-12-06 294.70 296.95 294.70 296.40 0.0M
2024-12-05 293.05 294.60 293.05 294.60 0.0M
2024-12-04 291.80 292.80 291.80 292.45 0.0M
2024-12-03 291.10 291.15 290.45 290.80 0.0M
2024-12-02 286.55 290.15 286.55 289.60 0.0M
2024-11-29 285.45 288.00 285.35 288.00 0.0M
2024-11-28 286.55 286.55 285.85 286.00 0.0M
2024-11-27 285.20 285.20 284.40 285.20 0.0M
2024-11-26 286.60 288.25 286.60 286.65 0.0M
2024-11-25 289.70 289.70 287.60 288.35 0.0M
2024-11-22 286.90 287.90 284.95 287.90 0.0M
2024-11-21 284.55 285.35 283.30 285.25 0.0M
2024-11-20 287.05 287.05 284.80 284.80 0.0M
2024-11-19 288.75 288.75 282.90 285.70 0.0M
2024-11-18 287.90 288.05 286.60 288.05 0.0M
2024-11-15 288.25 289.60 287.65 287.65 0.0M
2024-11-14 285.80 289.40 285.80 289.40 0.0M
2024-11-13 284.70 285.40 283.65 285.40 0.0M
2024-11-12 289.00 289.40 285.65 285.65 0.0M
2024-11-11 291.40 292.40 291.40 292.00 0.0M
2024-11-08 291.75 291.75 289.05 289.05 0.0M
2024-11-07 291.20 291.60 291.15 291.25 0.0M
2024-11-06 294.75 296.10 289.25 289.85 0.0M
2024-11-05 292.70 293.70 292.55 293.70 0.0M
2024-11-04 293.40 294.00 292.25 292.25 0.0M
2024-11-01 291.95 294.30 291.95 293.60 0.0M
2024-10-31 291.95 291.95 289.70 291.10 0.0M
2024-10-30 296.85 296.85 293.85 294.45 0.0M
2024-10-29 300.85 300.85 298.05 298.05 0.0M
2024-10-28 298.95 299.75 297.85 299.65 0.0M
2024-10-25 297.15 297.60 296.45 297.60 0.0M
2024-10-24 298.00 299.15 297.45 297.45 0.0M
2024-10-23 298.35 298.35 297.20 297.40 0.0M
2024-10-22 299.50 299.50 297.35 299.10 0.0M
2024-10-21 302.30 302.30 300.35 300.35 0.0M
2024-10-18 301.75 303.10 301.75 303.10 0.0M
2024-10-17 299.85 301.90 299.85 301.45 0.0M
2024-10-16 298.65 299.85 298.65 299.25 0.0M
2024-10-15 305.05 305.05 301.40 301.40 0.0M
2024-10-14 303.35 304.80 302.95 304.80 0.0M
2024-10-11 301.85 303.40 301.85 303.40 0.0M
2024-10-10 302.50 302.50 301.50 301.85 0.0M
2024-10-09 300.50 302.35 300.50 302.35 0.0M
2024-10-08 298.45 300.60 298.45 300.60 0.0M
2024-10-07 302.10 302.55 300.55 301.90 0.0M
2024-10-04 299.70 301.75 299.70 301.30 0.0M
2024-10-03 301.90 301.90 299.80 299.80 0.0M
2024-10-02 303.20 303.20 301.45 302.40 0.0M
2024-10-01 304.60 304.90 301.05 302.10 0.0M
2024-09-30 306.85 306.85 304.35 304.35 0.0M
2024-09-27 307.15 307.95 307.00 307.95 0.0M
2024-09-26 303.50 306.15 303.50 306.15 0.0M
2024-09-25 298.50 300.05 298.50 299.65 0.0M
2024-09-24 300.05 300.05 299.40 299.60 0.0M
2024-09-23 295.85 297.10 294.40 296.90 0.0M
2024-09-20 298.85 298.85 295.90 295.90 0.0M
2024-09-19 298.15 299.65 298.15 299.65 0.0M
2024-09-18 296.55 296.55 294.85 294.85 0.0M
2024-09-17 296.20 297.30 296.20 296.50 0.0M
2024-09-16 294.75 295.35 294.65 294.85 0.0M
2024-09-13 293.90 295.30 293.90 295.30 0.0M
2024-09-12 294.55 294.70 293.35 293.35 0.0M
2024-09-11 292.30 292.50 290.30 291.30 0.0M
2024-09-10 291.80 292.80 290.70 291.00 0.0M
2024-09-09 291.15 292.50 291.15 292.50 0.0M
2024-09-06 292.65 292.65 290.00 290.00 0.0M
2024-09-05 293.90 294.30 293.35 293.35 0.0M
2024-09-04 295.20 295.90 295.10 295.10 0.0M
2024-09-03 301.70 301.70 298.50 298.50 0.0M
2024-09-02 300.25 300.95 298.65 300.85 0.0M
2024-08-30 300.40 301.65 300.40 300.55 0.0M
2024-08-29 297.90 300.45 297.90 300.45 0.0M
2024-08-28 297.35 298.20 297.35 297.40 0.0M
2024-08-27 297.20 297.50 296.50 296.50 0.0M
2024-08-26 296.50 296.70 296.50 296.55 0.0M
2024-08-23 295.50 296.70 295.50 296.70 0.0M
2024-08-22 295.05 295.70 295.05 295.05 0.0M
2024-08-21 293.80 295.15 293.80 295.00 0.0M
2024-08-20 294.80 294.80 293.65 293.65 0.0M
2024-08-19 292.20 294.55 292.20 294.15 0.0M
2024-08-16 291.70 291.90 291.40 291.90 0.0M
2024-08-15 288.25 291.10 287.70 291.10 0.0M
2024-08-14 287.05 287.30 286.30 287.30 0.0M
2024-08-13 285.50 285.50 283.75 285.40 0.0M
2024-08-12 285.50 285.55 284.35 284.35 0.0M
2024-08-09 284.00 284.80 284.00 284.30 0.0M
2024-08-08 282.10 283.85 281.30 283.85 0.0M
2024-08-07 280.10 284.30 280.10 284.30 0.0M
2024-08-06 280.00 280.10 277.75 278.80 0.0M
2024-08-05 275.05 279.00 274.40 279.00 0.0M
2024-08-02 287.25 287.25 283.45 283.70 0.0M
2024-08-01 294.60 294.60 289.95 289.95 0.0M
2024-07-31 297.45 297.45 295.40 295.50 0.0M
2024-07-30 293.30 293.75 293.30 293.75 0.0M
2024-07-29 295.60 295.60 292.25 292.25 0.0M
2024-07-26 291.60 294.35 291.60 293.90 0.0M
2024-07-25 289.90 291.35 289.40 291.35 0.0M
2024-07-24 294.10 295.25 294.10 294.70 0.0M
2024-07-23 297.70 299.05 296.65 297.45 0.0M
2024-07-22 295.45 297.60 295.05 297.45 0.0M
2024-07-19 295.45 295.45 293.90 293.90 0.0M
2024-07-18 297.90 298.30 296.80 296.80 0.0M
2024-07-17 297.30 297.40 296.65 297.05 0.0M
2024-07-16 298.00 298.40 298.00 298.40 0.0M
2024-07-15 302.20 302.20 300.25 300.25 0.0M
2024-07-12 300.50 303.45 300.50 303.35 0.0M
2024-07-11 299.05 299.65 298.70 299.45 0.0M
2024-07-10 296.00 298.15 296.00 298.15 0.0M
2024-07-09 297.65 297.65 295.60 295.60 0.0M
2024-07-08 299.20 300.80 298.90 298.90 0.0M
2024-07-05 300.95 301.55 299.55 299.70 0.0M
2024-07-04 299.90 300.70 299.85 300.45 0.0M
2024-07-03 297.60 299.80 297.60 298.85 0.0M
2024-07-02 295.45 296.15 294.00 296.15 0.0M
2024-07-01 300.35 300.35 296.90 296.90 0.0M
2024-06-28 297.00 297.00 295.15 295.25 0.0M
2024-06-27 297.95 297.95 296.35 296.35 0.0M
2024-06-26 300.30 300.30 298.00 298.00 0.0M
2024-06-25 298.40 299.10 298.20 299.05 0.0M
2024-06-24 297.50 299.65 297.50 299.65 0.0M
2024-06-21 297.95 297.95 296.20 297.00 0.0M
2024-06-20 296.30 299.10 296.30 299.10 0.0M
2024-06-19 297.60 297.60 295.75 295.75 0.0M
2024-06-18 297.80 297.80 296.80 297.60 0.0M
2024-06-17 295.30 295.55 294.05 295.55 0.0M
2024-06-14 299.00 299.00 292.50 293.85 0.0M
2024-06-13 303.95 303.95 299.40 299.40 0.0M
2024-06-12 301.45 304.35 301.45 304.35 0.0M
2024-06-11 304.85 304.85 300.50 300.65 0.0M
2024-06-10 302.50 303.85 302.50 303.85 0.0M
2024-06-07 307.30 307.30 305.05 306.25 0.0M
2024-06-06 306.95 307.55 306.35 306.95 0.0M
2024-06-05 304.05 306.30 303.65 305.75 0.0M
2024-06-04 304.10 304.10 302.40 302.60 0.0M
2024-06-03 306.65 306.65 304.80 304.80 0.0M
2024-05-31 303.20 303.90 303.20 303.90 0.0M
2024-05-30 300.80 303.05 300.80 303.05 0.0M
2024-05-29 304.30 304.30 301.45 301.45 0.0M
2024-05-28 307.30 307.30 305.05 305.05 0.0M
2024-05-27 304.75 306.30 304.75 306.30 0.0M
2024-05-24 302.80 305.00 302.80 305.00 0.0M
2024-05-23 306.00 306.00 304.95 304.95 0.0M
2024-05-22 305.95 305.95 305.25 305.35 0.0M
2024-05-21 306.85 306.85 305.85 306.70 0.0M
2024-05-20 307.45 308.05 307.45 307.80 0.0M
2024-05-17 306.95 306.95 305.85 306.65 0.0M
2024-05-16 307.70 307.70 306.85 306.85 0.0M
2024-05-15 307.20 307.40 306.35 307.40 0.0M
2024-05-14 305.80 306.35 305.65 306.35 0.0M
2024-05-13 306.00 306.00 305.35 305.60 0.0M
2024-05-10 305.40 305.75 305.35 305.55 0.0M
2024-05-09 301.70 303.65 301.70 303.65 0.0M
2024-05-08 300.35 301.45 300.35 301.30 0.0M
2024-05-07 298.50 299.70 298.20 299.70 0.0M
2024-05-06 295.15 297.55 295.15 297.20 0.0M
2024-05-03 294.40 295.80 294.40 294.75 0.0M
2024-05-02 293.55 293.80 292.65 292.65 0.0M
2024-04-30 295.60 295.60 293.25 293.25 0.0M
2024-04-29 295.65 295.65 294.50 294.50 0.0M
2024-04-26 293.80 294.90 293.30 294.75 0.0M
2024-04-25 293.35 293.35 291.10 291.10 0.0M
2024-04-24 295.00 295.40 293.80 293.80 0.0M
2024-04-23 293.55 294.95 293.30 294.95 0.0M
2024-04-22 292.30 292.30 291.35 291.70 0.0M
2024-04-19 288.30 289.70 288.05 289.70 0.0M
2024-04-18 289.00 289.40 289.00 289.40 0.0M
2024-04-17 288.05 290.05 287.65 287.65 0.0M
2024-04-16 287.05 287.55 287.05 287.05 0.0M
2024-04-15 291.95 293.05 290.70 290.70 0.0M
2024-04-12 293.15 293.15 289.65 290.05 0.0M
2024-04-11 291.55 291.55 289.50 290.40 0.0M
2024-04-10 292.85 293.45 291.15 291.15 0.0M
2024-04-09 292.35 292.80 290.70 290.90 0.0M
2024-04-08 291.55 293.55 291.55 293.25 0.0M
2024-04-05 291.55 291.55 291.25 291.55 0.0M
2024-04-04 294.60 294.90 294.60 294.90 0.0M
2024-04-03 293.80 294.50 293.45 294.50 0.0M
2024-04-02 297.30 297.30 293.40 293.40 0.0M
2024-03-28 296.05 296.05 295.20 295.55 0.0M
2024-03-27 294.35 295.45 294.35 295.20 0.0M
2024-03-26 293.65 294.45 293.65 294.25 0.0M
2024-03-25 293.05 293.60 291.90 293.45 0.0M
2024-03-22 292.55 293.25 292.05 293.00 0.0M
2024-03-21 294.50 294.50 293.05 293.45 0.0M
2024-03-20 291.00 292.00 290.95 291.90 0.0M
2024-03-19 290.55 292.65 290.55 292.65 0.0M
2024-03-18 291.65 291.85 290.55 290.90 0.0M
2024-03-15 292.40 293.10 291.45 291.45 0.0M
2024-03-14 292.95 293.55 291.95 291.95 0.0M
2024-03-13 291.30 292.00 291.30 292.00 0.0M
2024-03-12 289.50 290.65 289.25 290.65 0.0M
2024-03-11 287.40 288.15 287.40 288.15 0.0M
2024-03-08 289.10 289.35 288.80 288.80 0.0M
2024-03-07 284.95 288.75 284.95 288.75 0.0M
2024-03-06 285.00 286.30 284.95 286.00 0.0M
2024-03-05 285.60 285.65 285.20 285.20 0.0M
2024-03-04 286.35 286.35 286.05 286.30 0.0M
2024-03-01 286.25 286.25 284.90 285.95 0.0M
2024-02-29 286.10 286.10 285.15 285.15 0.0M
2024-02-28 286.15 286.15 284.90 285.40 0.0M
2024-02-27 285.55 286.25 285.55 286.25 0.0M
2024-02-26 285.90 285.90 285.25 285.25 0.0M
2024-02-23 286.15 286.65 285.85 286.65 0.0M
2024-02-22 286.05 286.05 284.60 285.70 0.0M
2024-02-21 282.20 282.55 282.15 282.40 0.0M
2024-02-20 281.10 281.90 281.10 281.75 0.0M
2024-02-19 280.35 281.10 280.25 281.10 0.0M
2024-02-16 280.90 281.70 280.80 281.00 0.0M
2024-02-15 279.40 279.80 279.25 279.45 0.0M
2024-02-14 276.35 277.50 276.35 277.40 0.0M
2024-02-13 278.60 278.60 276.05 276.20 0.0M
2024-02-12 278.00 278.85 277.80 278.85 0.0M
2024-02-09 277.10 277.10 276.50 276.65 0.0M
2024-02-08 276.80 277.50 276.80 277.50 0.0M
2024-02-07 277.50 277.50 276.40 276.40 0.0M
2024-02-06 277.45 277.50 276.25 277.50 0.0M
2024-02-05 276.55 276.85 276.30 276.30 0.0M
2024-02-02 278.05 278.25 276.35 276.35 0.0M
2024-02-01 276.75 277.15 276.40 276.40 0.0M
2024-01-31 279.50 279.50 278.55 278.75 0.0M
2024-01-30 279.15 279.50 278.95 279.15 0.0M
2024-01-29 278.50 278.70 277.85 278.70 0.0M
2024-01-26 276.50 278.85 276.50 278.70 0.0M
2024-01-25 273.60 274.95 273.10 274.95 0.0M
2024-01-24 272.15 273.90 272.15 273.90 0.0M
2024-01-23 271.30 271.30 269.90 269.90 0.0M
2024-01-22 270.90 270.90 269.35 270.55 0.0M
2024-01-19 270.90 270.90 268.55 268.55 0.0M
2024-01-18 267.95 269.20 267.95 269.15 0.0M
2024-01-17 266.80 267.05 266.80 266.90 0.0M
2024-01-16 268.40 270.05 268.40 270.05 0.0M
2024-01-15 272.40 272.40 270.65 270.65 0.0M
2024-01-12 270.50 272.30 270.50 271.80 0.0M
2024-01-11 272.75 272.75 269.40 269.40 0.0M
2024-01-10 271.10 271.10 270.80 271.05 0.0M
2024-01-09 272.30 272.45 270.75 271.30 0.0M
2024-01-08 271.40 272.25 270.30 272.25 0.0M
2024-01-05 270.30 271.95 269.45 271.65 0.0M
2024-01-04 271.75 272.60 271.05 272.60 0.0M
2024-01-03 275.15 275.15 270.75 271.30 0.0M
2024-01-02 277.80 277.80 274.85 274.90 0.0M