BNP Paribas Easy Sustainable US UCITS ETF EUR Cap (AUSSE)

AUSSE
🏛️ フランス →
11.81
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 11.82 11.85 11.80 11.81 0.0M
2025-09-25 11.79 11.81 11.79 11.81 0.0M
2025-09-24 11.81 11.83 11.79 11.82 0.0M
2025-09-23 11.86 11.86 11.86 11.84 0.0M
2025-09-22 11.81 11.84 11.79 11.83 0.2M
2025-09-19 11.74 11.80 11.74 11.78 0.0M
2025-09-18 11.71 11.80 11.69 11.80 0.0M
2025-09-17 11.62 11.63 11.62 11.60 0.0M
2025-09-16 11.72 11.75 11.72 11.63 0.0M
2025-09-15 11.72 11.74 11.70 11.74 0.0M
2025-09-12 11.71 11.72 11.68 11.72 0.0M
2025-09-11 11.67 11.70 11.67 11.70 0.0M
2025-09-10 11.64 11.66 11.61 11.61 0.0M
2025-09-09 11.53 11.55 11.53 11.55 0.0M
2025-09-08 11.54 11.55 11.54 11.55 0.0M
2025-09-05 11.63 11.63 11.48 11.48 0.0M
2025-09-04 11.53 11.54 11.53 11.58 0.0M
2025-09-03 11.48 11.49 11.48 11.46 0.0M
2025-09-02 11.48 11.48 11.41 11.37 0.0M
2025-09-01 11.46 11.50 11.46 11.50 0.0M
2025-08-29 11.59 11.59 11.48 11.48 0.0M
2025-08-28 11.59 11.60 11.56 11.56 0.0M
2025-08-27 11.59 11.63 11.59 11.62 0.0M
2025-08-26 11.52 11.52 11.51 11.50 0.0M
2025-08-25 11.48 11.49 11.48 11.52 0.0M
2025-08-22 11.43 11.47 11.43 11.50 0.0M
2025-08-21 11.47 11.47 11.39 11.46 0.0M
2025-08-20 11.47 11.47 11.41 11.41 0.0M
2025-08-19 11.50 11.50 11.50 11.48 0.0M
2025-08-18 11.48 11.49 11.48 11.49 0.0M
2025-08-15 11.58 11.58 11.58 11.47 0.0M
2025-08-14 11.51 11.54 11.51 11.54 0.0M
2025-08-13 11.50 11.50 11.45 11.45 0.0M
2025-08-12 11.45 11.47 11.45 11.47 0.0M
2025-08-11 11.44 11.47 11.44 11.47 0.0M
2025-08-08 11.35 11.42 11.34 11.42 0.0M
2025-08-07 11.35 11.40 11.35 11.38 0.0M
2025-08-06 11.38 11.38 11.37 11.34 0.0M
2025-08-05 11.46 11.46 11.33 11.33 0.0M
2025-08-04 11.26 11.33 11.26 11.33 0.0M
2025-08-01 11.51 11.52 11.24 11.25 0.0M
2025-07-31 11.68 11.71 11.67 11.67 0.0M
2025-07-30 11.49 11.51 11.49 11.55 0.0M
2025-07-29 11.53 11.55 11.53 11.50 0.0M
2025-07-28 11.40 11.47 11.40 11.47 0.0M
2025-07-25 11.28 11.35 11.25 11.35 0.0M
2025-07-24 11.26 11.30 11.26 11.30 0.0M
2025-07-23 11.22 11.27 11.22 11.27 0.0M
2025-07-22 11.22 11.22 11.14 11.14 0.0M
2025-07-21 11.29 11.30 11.22 11.22 0.0M
2025-07-18 11.29 11.29 11.20 11.20 0.0M
2025-07-17 11.26 11.31 11.26 11.31 0.0M
2025-07-16 11.13 11.13 11.00 11.00 0.0M
2025-07-15 11.20 11.21 11.18 11.22 0.0M
2025-07-14 11.09 11.09 11.09 11.13 0.0M
2025-07-11 11.15 11.15 11.10 11.15 0.0M
2025-07-10 11.06 11.13 11.06 11.13 0.0M
2025-07-09 11.04 11.11 11.04 11.11 0.0M
2025-07-08 11.05 11.05 11.05 11.05 0.0M
2025-07-07 11.06 11.10 11.06 11.10 0.0M
2025-07-04 11.06 11.09 11.05 11.01 0.0M
2025-07-03 11.00 11.01 11.00 11.10 0.0M
2025-07-02 11.00 11.00 10.93 10.93 0.0M
2025-07-01 10.95 10.96 10.88 10.96 0.0M
2025-06-30 11.00 11.00 10.93 10.93 0.0M
2025-06-27 10.93 10.94 10.91 10.93 0.0M
2025-06-26 10.87 10.91 10.85 10.91 0.0M
2025-06-25 10.92 10.92 10.92 10.90 0.0M
2025-06-24 10.90 10.92 10.86 10.87 0.0M
2025-06-23 10.75 10.86 10.75 10.81 0.5M
2025-06-20 10.77 10.83 10.76 10.83 0.0M
2025-06-19 10.80 10.84 10.75 10.73 0.0M
2025-06-18 10.82 10.85 10.81 10.81 0.0M
2025-06-17 10.80 10.82 10.76 10.84 0.0M
2025-06-16 10.78 10.88 10.78 10.88 0.0M
2025-06-13 10.74 10.85 10.74 10.78 0.0M
2025-06-12 10.85 10.85 10.77 10.81 0.0M
2025-06-11 10.98 11.00 10.96 10.99 0.0M
2025-06-10 10.96 10.98 10.92 10.92 0.0M
2025-06-09 10.94 10.94 10.94 10.94 0.0M
2025-06-06 10.87 10.98 10.87 10.96 0.0M
2025-06-05 10.92 10.95 10.82 10.95 0.0M
2025-06-04 10.94 10.95 10.89 10.89 0.0M
2025-06-03 10.79 10.84 10.79 10.91 0.0M
2025-06-02 10.73 10.73 10.71 10.71 0.0M
2025-05-30 10.83 10.85 10.83 10.85 0.0M
2025-05-29 11.07 11.10 11.07 10.86 0.0M
2025-05-28 10.90 10.91 10.86 10.86 0.0M
2025-05-27 10.75 10.88 10.74 10.88 0.0M
2025-05-26 10.72 10.78 10.72 10.78 0.0M
2025-05-23 10.75 10.75 10.60 10.66 0.0M
2025-05-22 10.77 11.06 10.75 10.78 0.0M
2025-05-21 10.86 10.90 10.84 10.89 0.0M
2025-05-20 10.99 11.03 10.94 11.03 0.0M
2025-05-19 10.92 10.97 10.87 10.97 0.0M
2025-05-16 10.96 11.03 10.96 11.05 0.0M
2025-05-15 10.87 11.12 10.84 11.12 0.0M
2025-05-14 10.96 10.96 10.85 10.92 0.0M
2025-05-13 10.90 10.93 10.90 10.93 0.0M
2025-05-12 10.75 10.88 10.61 10.85 0.0M
2025-05-09 10.49 10.49 10.49 10.44 0.0M
2025-05-08 10.46 10.51 10.46 10.48 0.0M
2025-05-07 10.29 10.32 10.25 10.28 0.0M
2025-05-06 10.33 10.35 10.24 10.31 0.0M
2025-05-05 10.32 10.34 10.29 10.38 0.0M
2025-05-02 10.55 10.55 9.82 9.82 0.0M
2025-04-30 10.09 10.10 10.05 10.05 0.0M
2025-04-29 10.06 10.09 10.01 10.01 0.0M
2025-04-28 10.02 10.02 10.02 10.00 0.0M
2025-04-25 10.09 10.09 10.04 10.00 0.0M
2025-04-24 9.81 9.97 9.67 9.97 0.0M
2025-04-23 9.79 9.91 9.74 9.91 0.0M
2025-04-22 9.42 9.77 9.33 9.77 0.0M
2025-04-17 9.76 9.76 9.63 9.63 0.0M
2025-04-16 9.79 9.79 9.79 9.79 0.0M
2025-04-15 9.90 9.90 9.90 9.94 0.0M
2025-04-14 9.86 9.86 9.86 9.86 0.0M
2025-04-11 9.76 9.76 9.64 9.61 0.0M
2025-04-10 9.76 9.76 9.76 9.76 0.0M
2025-04-09 9.38 9.38 9.38 9.38 0.0M
2025-04-08 9.72 9.72 9.72 9.81 0.0M
2025-04-07 9.43 9.43 9.43 9.43 0.0M
2025-04-04 9.82 9.82 9.82 9.82 0.0M
2025-04-03 10.39 10.39 10.39 10.20 0.0M
2025-04-02 10.80 10.80 10.80 10.80 0.0M
2025-04-01 10.75 10.75 10.75 10.81 0.0M
2025-03-31 10.57 10.65 10.57 10.65 0.0M
2025-03-28 10.89 10.89 10.89 10.70 0.0M
2025-03-27 10.98 10.98 10.98 10.95 0.0M
2025-03-26 11.09 11.09 11.09 11.00 0.0M
2025-03-25 11.06 11.06 11.06 11.06 0.0M
2025-03-24 10.92 10.92 10.92 11.05 0.0M
2025-03-21 10.81 10.83 10.74 10.82 0.0M
2025-03-20 10.87 10.87 10.87 10.84 0.0M
2025-03-19 10.69 10.78 10.69 10.80 0.3M
2025-03-18 10.76 10.76 10.76 10.67 0.0M
2025-03-17 10.71 10.71 10.71 10.73 0.0M
2025-03-14 10.64 10.64 10.64 10.71 0.0M
2025-03-13 10.64 10.64 10.64 10.58 0.0M
2025-03-12 10.66 10.71 10.66 10.68 0.0M
2025-03-11 10.75 10.75 10.63 10.61 0.0M
2025-03-10 10.86 10.86 10.86 10.86 0.0M
2025-03-07 11.08 11.08 10.97 10.93 0.0M
2025-03-06 11.23 11.23 11.23 11.15 0.0M
2025-03-05 11.15 11.15 11.15 11.15 0.0M
2025-03-04 11.62 11.62 11.62 11.37 0.0M
2025-03-03 11.80 11.80 11.80 11.80 0.0M
2025-02-28 11.78 11.78 11.78 11.78 0.0M
2025-02-27 11.89 11.89 11.89 11.94 0.0M
2025-02-26 11.88 11.88 11.88 11.90 0.0M
2025-02-25 11.88 11.88 11.88 11.76 0.0M
2025-02-24 11.98 11.98 11.98 11.96 0.0M
2025-02-21 12.15 12.15 12.15 12.13 0.0M
2025-02-20 12.24 12.24 12.24 12.14 0.0M
2025-02-19 12.22 12.22 12.22 12.25 0.0M
2025-02-18 12.21 12.21 12.21 12.17 0.0M
2025-02-17 12.16 12.16 12.16 12.16 0.0M
2025-02-14 12.20 12.20 12.20 12.13 0.0M
2025-02-13 12.11 12.11 12.11 12.15 0.0M
2025-02-12 12.10 12.10 12.10 12.10 0.0M
2025-02-11 12.22 12.22 12.22 12.21 0.0M
2025-02-10 12.22 12.23 12.21 12.21 0.0M
2025-02-07 12.21 12.21 12.21 12.20 0.0M
2025-02-06 12.20 12.20 12.20 12.22 0.0M
2025-02-05 12.04 12.04 12.04 12.07 0.0M
2025-02-04 12.14 12.14 12.14 12.14 0.0M
2025-02-03 12.14 12.14 12.14 12.16 0.0M
2025-01-31 12.25 12.25 12.25 12.29 0.0M
2025-01-30 12.16 12.16 12.16 12.13 0.0M
2025-01-29 12.20 12.23 12.18 12.15 0.0M
2025-01-28 12.10 12.10 12.10 12.10 0.0M
2025-01-27 11.98 11.98 11.98 11.91 0.0M
2025-01-24 12.21 12.21 12.18 12.17 0.0M
2025-01-23 12.32 12.32 12.29 12.37 0.0M
2025-01-22 12.20 12.20 12.20 12.23 0.0M
2025-01-21 12.11 12.11 12.11 12.11 0.0M
2025-01-20 12.18 12.18 12.18 12.11 0.0M
2025-01-17 12.10 12.10 12.10 12.21 0.0M
2025-01-16 12.15 12.15 12.15 12.10 0.0M
2025-01-15 11.86 11.86 11.86 12.06 0.0M
2025-01-14 11.96 11.96 11.96 11.86 0.0M
2025-01-13 11.87 11.87 11.87 11.87 0.0M
2025-01-10 11.91 11.91 11.91 11.91 0.0M
2025-01-09 12.00 12.00 12.00 12.01 0.0M
2025-01-08 11.99 11.99 11.99 12.00 0.0M
2025-01-07 12.01 12.01 12.01 12.02 0.0M
2025-01-06 12.07 12.07 12.07 12.12 0.0M
2025-01-03 11.98 11.98 11.98 12.03 0.0M
2025-01-02 11.96 11.96 11.96 12.05 0.0M