Amundi MSCI Eastern Europe Ex Russia UCITS ETF Acc (LEER)

LEER
🏛️ ドイツ →
32.30
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
2021-12-30 20.56 20.60 20.54 20.59 0.0M
2021-12-29 20.38 20.55 20.38 20.54 0.0M
2021-12-28 20.28 20.50 20.28 20.50 0.0M
2021-12-27 20.26 20.28 20.14 20.28 0.0M
2021-12-23 20.15 20.20 20.15 20.15 0.0M
2021-12-22 20.12 20.12 19.93 20.09 0.0M
2021-12-21 20.12 20.19 20.03 20.19 0.0M
2021-12-20 19.72 19.98 19.70 19.95 0.0M
2021-12-17 20.02 20.12 20.01 20.03 0.0M
2021-12-16 19.97 20.18 19.97 20.06 0.0M
2021-12-15 20.20 20.20 19.74 19.74 0.0M
2021-12-14 20.23 20.23 20.06 20.11 0.0M
2021-12-13 20.42 20.42 20.12 20.17 0.0M
2021-12-10 20.28 20.40 20.28 20.31 0.0M
2021-12-09 20.45 20.45 20.24 20.28 0.0M
2021-12-08 20.51 20.51 20.33 20.33 0.0M
2021-12-07 20.37 20.48 20.30 20.43 0.0M
2021-12-06 20.04 20.15 20.03 20.08 0.0M
2021-12-03 20.32 20.32 20.07 20.07 0.0M
2021-12-02 20.12 20.20 20.11 20.20 0.0M
2021-12-01 20.29 20.34 20.15 20.34 0.0M
2021-11-30 19.38 19.90 19.38 19.90 0.0M
2021-11-29 19.49 19.57 19.40 19.57 0.0M
2021-11-26 19.51 19.51 19.17 19.17 0.0M
2021-11-25 20.26 20.26 20.14 20.14 0.0M
2021-11-24 20.18 20.28 20.13 20.21 0.0M
2021-11-23 19.84 20.11 19.67 20.01 0.0M
2021-11-22 20.23 20.23 19.88 19.89 0.0M
2021-11-19 20.57 20.57 20.05 20.05 0.0M
2021-11-18 20.67 20.67 20.46 20.46 0.0M
2021-11-17 20.87 20.94 20.72 20.72 0.0M
2021-11-16 21.04 21.04 20.86 20.86 0.0M
2021-11-15 21.22 21.22 20.91 20.91 0.0M
2021-11-12 21.33 21.33 21.12 21.12 0.0M
2021-11-11 21.22 21.28 21.21 21.28 0.0M
2021-11-10 21.69 21.69 21.33 21.33 0.0M
2021-11-09 21.82 21.82 21.67 21.67 0.0M
2021-11-08 22.14 22.14 21.84 21.84 0.0M
2021-11-05 22.02 22.10 21.99 22.03 0.0M
2021-11-04 21.86 22.05 21.86 22.05 0.0M
2021-11-03 21.80 21.88 21.58 21.60 0.0M
2021-11-02 21.62 21.68 21.57 21.65 0.0M
2021-11-01 21.61 21.71 21.59 21.68 0.0M
2021-10-29 21.34 21.59 21.34 21.59 0.0M
2021-10-28 21.52 21.52 21.38 21.49 0.0M
2021-10-27 21.70 21.70 21.52 21.57 0.0M
2021-10-26 21.74 21.80 21.74 21.74 0.0M
2021-10-25 21.67 21.79 21.67 21.68 0.0M
2021-10-22 21.68 21.84 21.61 21.61 0.0M
2021-10-21 21.62 21.74 21.62 21.72 0.0M
2021-10-20 21.93 22.01 21.85 21.85 0.0M
2021-10-19 22.18 22.18 21.95 21.95 0.0M
2021-10-18 22.17 22.20 22.05 22.07 0.0M
2021-10-15 22.42 22.42 22.07 22.18 0.0M
2021-10-14 22.29 22.30 22.13 22.30 0.0M
2021-10-13 22.26 22.26 22.12 22.17 0.0M
2021-10-12 21.98 22.32 21.98 22.30 0.0M
2021-10-11 21.75 22.14 21.75 22.14 0.0M
2021-10-08 21.54 21.63 21.54 21.63 0.0M
2021-10-07 21.61 21.63 21.53 21.53 0.0M
2021-10-06 21.30 21.40 21.11 21.40 0.0M
2021-10-05 21.30 21.39 21.30 21.39 0.0M
2021-10-04 21.12 21.47 21.12 21.14 0.0M
2021-10-01 20.83 21.23 20.83 21.23 0.0M
2021-09-30 20.67 20.83 20.60 20.83 0.0M
2021-09-29 20.41 20.60 20.41 20.48 0.0M
2021-09-28 20.58 20.58 20.33 20.33 0.0M
2021-09-27 20.71 20.71 20.57 20.57 0.0M
2021-09-24 20.75 20.75 20.61 20.64 0.0M
2021-09-23 21.02 21.02 20.82 20.84 0.0M
2021-09-22 20.62 20.85 20.62 20.85 0.0M
2021-09-21 20.58 20.60 20.38 20.46 0.0M
2021-09-20 20.74 20.74 20.37 20.44 0.0M
2021-09-17 21.26 21.26 20.95 21.03 0.0M
2021-09-16 21.31 21.31 21.19 21.19 0.0M
2021-09-15 21.43 21.43 21.28 21.28 0.0M
2021-09-14 21.38 21.54 21.38 21.54 0.0M
2021-09-13 21.39 21.43 21.32 21.43 0.0M
2021-09-10 21.29 21.44 21.29 21.35 0.0M
2021-09-09 21.25 21.25 21.14 21.19 0.0M
2021-09-08 21.48 21.48 21.35 21.36 0.0M
2021-09-07 21.54 21.62 21.50 21.57 0.0M
2021-09-06 21.50 21.72 21.50 21.64 0.0M
2021-09-03 21.42 21.47 21.41 21.41 0.0M
2021-09-02 21.49 21.49 21.34 21.43 0.0M
2021-09-01 21.46 21.46 21.33 21.43 0.0M
2021-08-31 21.00 21.27 21.00 21.27 0.0M
2021-08-30 20.79 21.00 20.79 21.00 0.0M
2021-08-27 20.60 20.69 20.48 20.69 0.0M
2021-08-26 20.66 20.71 20.58 20.58 0.0M
2021-08-25 20.63 20.74 20.63 20.74 0.0M
2021-08-24 20.65 20.65 20.58 20.64 0.0M
2021-08-23 20.51 20.62 20.51 20.59 0.0M
2021-08-20 20.37 20.44 20.28 20.41 0.0M
2021-08-19 20.46 20.48 20.25 20.36 0.0M
2021-08-18 20.70 20.73 20.60 20.71 0.0M
2021-08-17 20.34 20.66 20.34 20.66 0.0M
2021-08-16 20.30 20.39 20.30 20.39 0.0M
2021-08-13 20.33 20.41 20.32 20.41 0.0M
2021-08-12 20.20 20.37 20.20 20.37 0.0M
2021-08-11 20.13 20.26 20.06 20.26 0.0M
2021-08-10 20.27 20.27 20.15 20.19 0.0M
2021-08-09 20.21 20.24 20.19 20.24 0.0M
2021-08-06 20.26 20.26 20.19 20.21 0.0M
2021-08-05 20.21 20.27 20.13 20.26 0.0M
2021-08-04 20.15 20.31 20.15 20.19 0.0M
2021-08-03 20.01 20.16 20.01 20.04 0.0M
2021-08-02 19.98 19.98 19.89 19.98 0.0M
2021-07-30 19.74 19.84 19.74 19.84 0.0M
2021-07-29 19.67 19.85 19.67 19.85 0.0M
2021-07-28 19.35 19.53 19.35 19.53 0.0M
2021-07-27 19.39 19.39 19.31 19.35 0.0M
2021-07-26 19.49 19.49 19.39 19.44 0.0M
2021-07-23 19.65 19.65 19.56 19.57 0.0M
2021-07-22 19.64 19.70 19.58 19.58 0.0M
2021-07-21 19.38 19.60 19.38 19.60 0.0M
2021-07-20 19.24 19.30 19.21 19.28 0.0M
2021-07-19 19.56 19.56 19.20 19.23 0.0M
2021-07-16 19.68 19.73 19.67 19.71 0.0M
2021-07-15 19.68 19.69 19.61 19.69 0.0M
2021-07-14 19.71 19.75 19.63 19.63 0.0M
2021-07-13 19.73 19.81 19.70 19.73 0.0M
2021-07-12 19.74 19.78 19.70 19.78 0.0M
2021-07-09 19.62 19.79 19.62 19.79 0.0M
2021-07-08 19.77 19.77 19.51 19.62 0.0M
2021-07-07 19.77 19.97 19.77 19.96 0.0M
2021-07-06 19.93 19.93 19.75 19.75 0.0M
2021-07-05 19.90 19.96 19.90 19.93 0.0M
2021-07-02 19.84 19.96 19.84 19.85 0.0M
2021-07-01 19.71 19.87 19.67 19.85 0.0M
2021-06-30 19.89 19.89 19.59 19.59 0.0M
2021-06-29 20.23 20.23 19.95 19.95 0.0M
2021-06-28 20.18 20.21 20.08 20.20 0.0M
2021-06-25 20.25 20.25 20.13 20.17 0.0M
2021-06-24 19.92 20.13 19.92 20.11 0.0M
2021-06-23 19.91 19.91 19.79 19.81 0.0M
2021-06-22 19.86 19.86 19.65 19.77 0.0M
2021-06-21 19.52 19.72 19.52 19.72 0.0M
2021-06-18 19.66 19.66 19.55 19.55 0.0M
2021-06-17 19.61 19.70 19.61 19.62 0.0M
2021-06-16 19.97 19.97 19.82 19.82 0.0M
2021-06-15 20.23 20.23 19.85 19.85 0.0M
2021-06-14 20.11 20.11 20.00 20.03 0.0M
2021-06-11 20.12 20.17 19.99 20.01 0.0M
2021-06-10 20.04 20.18 20.04 20.18 0.0M
2021-06-09 20.10 20.15 20.00 20.00 0.0M
2021-06-08 20.06 20.17 20.05 20.15 0.0M
2021-06-07 20.28 20.39 20.17 20.17 0.0M
2021-06-04 20.06 20.18 19.99 20.18 0.0M
2021-06-03 20.02 20.09 20.00 20.03 0.0M
2021-06-02 20.13 20.13 19.91 20.03 0.0M
2021-06-01 19.90 20.08 19.88 19.92 0.0M
2021-05-31 19.82 19.90 19.77 19.77 0.0M
2021-05-28 19.60 19.84 19.60 19.75 0.0M
2021-05-27 19.32 19.50 19.32 19.42 0.0M
2021-05-26 19.25 19.30 19.15 19.25 0.0M
2021-05-25 19.26 19.28 19.13 19.20 0.0M
2021-05-21 19.09 19.17 19.02 19.12 0.0M
2021-05-20 18.73 19.09 18.68 19.09 0.0M
2021-05-19 18.73 18.75 18.66 18.75 0.0M
2021-05-18 18.82 18.93 18.82 18.86 0.0M
2021-05-17 18.63 18.73 18.56 18.72 0.0M
2021-05-14 18.35 18.47 18.15 18.47 0.0M
2021-05-13 18.05 18.30 17.96 18.30 0.0M
2021-05-12 18.41 18.41 18.10 18.10 0.0M
2021-05-11 18.23 18.38 18.17 18.35 0.0M
2021-05-10 18.39 18.43 18.24 18.28 0.0M
2021-05-07 17.99 18.22 17.99 18.22 0.0M
2021-05-06 17.86 17.89 17.86 17.86 0.0M
2021-05-05 17.65 17.88 17.65 17.88 0.0M
2021-05-04 17.75 17.76 17.45 17.45 0.0M
2021-05-03 17.80 17.82 17.66 17.76 0.0M
2021-04-30 17.86 17.86 17.65 17.65 0.0M
2021-04-29 17.73 17.96 17.73 17.84 0.0M
2021-04-28 17.49 17.57 17.49 17.55 0.0M
2021-04-27 17.46 17.46 17.38 17.41 0.0M
2021-04-26 17.33 17.41 17.26 17.41 0.0M
2021-04-23 17.23 17.25 17.12 17.25 0.0M
2021-04-22 17.32 17.36 17.29 17.29 0.0M
2021-04-21 17.24 17.27 17.21 17.25 0.0M
2021-04-20 17.35 17.35 17.21 17.24 0.0M
2021-04-19 17.47 17.53 17.31 17.31 0.0M
2021-04-16 17.40 17.48 17.40 17.47 0.0M
2021-04-15 17.46 17.47 17.42 17.44 0.0M
2021-04-14 17.35 17.40 17.28 17.40 0.0M
2021-04-13 17.30 17.30 17.16 17.21 0.0M
2021-04-12 17.33 17.36 17.28 17.32 0.0M
2021-04-09 17.35 17.35 17.31 17.31 0.0M
2021-04-08 17.50 17.50 17.30 17.40 0.0M
2021-04-07 17.38 17.48 17.38 17.42 0.0M
2021-04-06 17.41 17.44 17.38 17.44 0.0M
2021-04-01 17.04 17.09 17.02 17.09 0.0M
2021-03-31 16.89 17.01 16.85 17.01 0.0M
2021-03-30 16.98 16.98 16.81 16.91 0.0M
2021-03-29 16.81 16.93 16.81 16.90 0.0M
2021-03-26 16.73 16.80 16.60 16.77 0.0M
2021-03-25 16.66 16.66 16.47 16.54 0.0M
2021-03-24 16.53 16.68 16.52 16.68 0.0M
2021-03-23 16.87 16.87 16.69 16.77 0.0M
2021-03-22 16.77 16.91 16.77 16.90 0.0M
2021-03-19 16.93 16.95 16.85 16.89 0.0M
2021-03-18 17.00 17.03 16.90 17.03 0.0M
2021-03-17 17.02 17.05 16.74 16.82 0.0M
2021-03-16 17.32 17.36 17.16 17.16 0.0M
2021-03-15 17.43 17.43 17.27 17.27 0.0M
2021-03-12 17.23 17.31 17.23 17.30 0.0M
2021-03-11 17.41 17.41 17.20 17.28 0.0M
2021-03-10 17.23 17.31 17.23 17.23 0.0M
2021-03-09 16.94 17.17 16.94 17.16 0.0M
2021-03-08 16.82 16.95 16.77 16.87 0.0M
2021-03-05 16.78 16.80 16.64 16.72 0.0M
2021-03-04 16.85 16.93 16.81 16.90 0.0M
2021-03-03 17.31 17.31 16.90 16.99 0.0M
2021-03-02 17.07 17.27 17.07 17.13 0.0M
2021-03-01 17.07 17.17 16.99 17.16 0.0M
2021-02-26 16.82 16.88 16.82 16.88 0.0M
2021-02-25 17.22 17.22 17.05 17.05 0.0M
2021-02-24 17.00 17.11 17.00 17.05 0.0M
2021-02-23 17.27 17.27 16.97 16.99 0.0M
2021-02-22 17.35 17.35 17.29 17.29 0.0M
2021-02-19 17.44 17.50 17.33 17.50 0.0M
2021-02-18 17.42 17.69 17.41 17.41 0.0M
2021-02-17 17.59 17.59 17.47 17.47 0.0M
2021-02-16 17.49 17.75 17.49 17.65 0.0M
2021-02-15 17.29 17.47 17.29 17.44 0.0M
2021-02-12 17.16 17.16 17.04 17.12 0.0M
2021-02-11 17.15 17.34 17.15 17.26 0.0M
2021-02-10 17.36 17.36 17.09 17.09 0.0M
2021-02-09 17.37 17.37 17.24 17.34 0.0M
2021-02-08 17.49 17.49 17.31 17.31 0.0M
2021-02-05 17.23 17.41 17.23 17.39 0.0M
2021-02-04 17.31 17.31 17.14 17.15 0.0M
2021-02-03 17.47 17.47 17.20 17.28 0.0M
2021-02-02 17.40 17.41 17.23 17.41 0.0M
2021-02-01 17.24 17.40 17.23 17.35 0.0M
2021-01-29 17.06 17.31 17.03 17.03 0.0M
2021-01-28 16.66 17.31 16.53 17.29 0.0M
2021-01-27 17.22 17.26 16.81 16.88 0.0M
2021-01-26 16.95 17.27 16.95 17.27 0.0M
2021-01-25 17.20 17.20 17.03 17.03 0.0M
2021-01-22 17.05 17.17 17.02 17.10 0.0M
2021-01-21 17.56 17.56 17.14 17.16 0.0M
2021-01-20 17.48 17.48 17.26 17.38 0.0M
2021-01-19 17.86 17.86 17.41 17.41 0.0M
2021-01-18 17.33 17.71 17.33 17.71 0.0M
2021-01-15 17.77 17.77 17.39 17.43 0.0M
2021-01-14 17.70 17.78 17.70 17.78 0.0M
2021-01-13 17.90 17.90 17.66 17.72 0.0M
2021-01-12 18.11 18.11 17.80 17.80 0.0M
2021-01-11 18.08 18.08 17.90 18.03 0.0M
2021-01-08 18.06 18.06 17.99 18.06 0.0M
2021-01-07 17.72 17.89 17.60 17.89 0.0M
2021-01-06 17.43 17.77 17.43 17.69 0.0M
2021-01-05 17.18 17.37 17.18 17.34 0.0M
2021-01-04 17.38 17.38 17.22 17.23 0.0M