Amundi DAX 50 ESG UCITS ETF DR - EUR (C)

DAXESG
🏛️ ドイツ →
79.54
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 79.09 79.57 79.09 79.54 0.0M
2025-09-25 79.32 79.32 78.68 78.86 0.0M
2025-09-24 79.06 79.41 79.00 79.41 0.0M
2025-09-23 79.42 79.58 79.36 79.41 0.0M
2025-09-22 79.06 79.16 78.57 79.16 0.0M
2025-09-19 79.81 80.00 79.48 79.50 0.0M
2025-09-18 79.32 79.75 79.32 79.75 0.0M
2025-09-17 79.10 79.10 78.53 78.87 0.0M
2025-09-16 80.07 80.07 78.93 78.99 0.0M
2025-09-15 80.52 80.55 80.18 80.55 0.0M
2025-09-12 80.41 80.41 79.84 80.08 0.0M
2025-09-11 80.13 80.16 80.06 80.16 0.0M
2025-09-10 80.59 80.74 80.01 80.07 0.0M
2025-09-09 80.79 80.79 80.37 80.37 0.0M
2025-09-08 80.62 80.71 80.55 80.71 0.0M
2025-09-05 80.76 80.76 80.06 80.41 0.0M
2025-09-04 79.93 80.53 79.90 80.49 0.0M
2025-09-03 80.00 80.14 79.78 79.78 0.0M
2025-09-02 81.56 81.56 79.68 79.68 0.0M
2025-09-01 81.95 81.95 81.51 81.95 0.0M
2025-08-29 82.02 82.02 81.59 81.59 0.0M
2025-08-28 82.84 82.84 82.14 82.26 0.0M
2025-08-27 83.13 83.13 82.27 82.34 0.0M
2025-08-26 82.97 83.14 82.97 83.05 0.0M
2025-08-25 83.57 83.81 83.38 83.46 0.0M
2025-08-22 83.43 84.04 83.43 84.04 0.0M
2025-08-21 83.60 83.60 83.38 83.60 0.0M
2025-08-20 83.44 83.82 83.44 83.70 0.0M
2025-08-19 83.44 83.95 83.33 83.85 0.0M
2025-08-18 83.21 83.28 83.06 83.28 0.0M
2025-08-15 84.23 84.23 83.51 83.73 0.0M
2025-08-14 83.16 83.62 83.16 83.62 0.0M
2025-08-13 83.05 83.19 83.02 83.06 0.0M
2025-08-12 82.94 82.94 82.46 82.71 0.0M
2025-08-11 83.15 83.15 82.58 82.78 0.0M
2025-08-08 82.37 82.85 82.36 82.70 0.0M
2025-08-07 81.58 82.98 81.58 82.67 0.0M
2025-08-06 81.56 81.56 81.01 81.36 0.0M
2025-08-05 81.23 81.51 80.98 81.29 0.0M
2025-08-04 80.03 80.98 80.03 80.85 0.0M
2025-08-01 80.94 80.94 79.95 80.10 0.0M
2025-07-31 82.80 82.80 81.90 81.90 0.0M
2025-07-30 82.19 82.58 82.19 82.56 0.0M
2025-07-29 82.11 82.70 82.11 82.49 0.0M
2025-07-28 83.47 83.47 81.81 81.81 0.0M
2025-07-25 82.01 82.74 82.01 82.68 0.0M
2025-07-24 83.17 83.18 82.73 82.85 0.0M
2025-07-23 82.28 82.37 81.96 82.36 0.0M
2025-07-22 81.68 81.68 81.00 81.26 0.0M
2025-07-21 81.73 82.11 81.72 82.11 0.0M
2025-07-18 82.21 82.21 81.63 81.63 0.0M
2025-07-17 81.69 81.91 81.44 81.91 0.0M
2025-07-16 81.08 81.60 81.03 81.08 0.0M
2025-07-15 81.80 81.86 81.48 81.48 0.0M
2025-07-14 81.11 81.44 81.00 81.44 0.0M
2025-07-11 82.26 82.26 81.80 81.92 0.0M
2025-07-10 83.06 83.06 82.64 82.64 0.0M
2025-07-09 81.73 82.91 81.73 82.82 0.0M
2025-07-08 81.38 81.75 81.29 81.68 0.0M
2025-07-07 80.67 81.59 80.67 81.59 0.0M
2025-07-04 80.81 80.81 80.29 80.51 0.0M
2025-07-03 80.89 81.06 80.67 81.06 0.0M
2025-07-02 80.86 80.86 80.35 80.62 0.0M
2025-07-01 81.02 81.02 80.19 80.50 0.0M
2025-06-30 81.53 81.53 80.81 80.81 0.0M
2025-06-27 80.37 81.29 80.37 81.29 0.0M
2025-06-26 80.10 80.10 79.60 79.73 0.0M
2025-06-25 80.36 80.36 79.52 79.52 0.0M
2025-06-24 80.52 80.52 80.01 80.20 0.0M
2025-06-23 78.50 78.95 78.50 78.65 0.0M
2025-06-20 78.57 79.10 78.57 79.08 0.0M
2025-06-19 78.42 78.43 78.05 78.05 0.0M
2025-06-18 79.25 79.25 78.79 78.90 0.0M
2025-06-17 79.58 79.68 79.26 79.40 0.0M
2025-06-16 79.83 80.58 79.75 80.58 0.0M
2025-06-13 79.30 79.61 79.26 79.61 0.0M
2025-06-12 80.61 80.84 80.29 80.54 0.0M
2025-06-11 81.58 81.58 81.33 81.33 0.0M
2025-06-10 82.17 82.17 81.56 81.63 0.0M
2025-06-09 82.38 82.38 81.97 82.02 0.0M
2025-06-06 82.13 82.41 82.13 82.40 0.0M
2025-06-05 82.22 82.62 81.98 82.50 0.0M
2025-06-04 82.11 82.14 81.89 82.14 0.0M
2025-06-03 81.71 81.71 81.01 81.68 0.0M
2025-06-02 81.24 81.59 80.96 81.59 0.0M
2025-05-30 81.69 82.13 81.62 81.67 0.0M
2025-05-29 82.43 82.43 81.44 81.58 0.0M
2025-05-28 82.33 82.44 81.73 81.73 0.0M
2025-05-27 81.80 82.46 81.73 82.46 0.0M
2025-05-26 81.56 81.73 81.52 81.73 0.0M
2025-05-23 81.86 81.86 79.52 80.49 0.0M
2025-05-22 81.73 81.75 81.22 81.75 0.0M
2025-05-21 81.64 82.08 81.55 82.08 0.0M
2025-05-20 81.31 82.10 81.31 82.10 0.0M
2025-05-19 80.80 81.37 80.74 81.37 0.0M
2025-05-16 81.10 81.22 80.45 80.80 0.0M
2025-05-15 80.07 80.83 80.04 80.83 0.0M
2025-05-14 80.70 80.70 80.14 80.40 0.0M
2025-05-13 80.37 80.64 80.37 80.64 0.0M
2025-05-12 81.29 81.68 80.48 80.60 0.0M
2025-05-09 79.71 80.10 79.71 80.05 0.0M
2025-05-08 79.26 79.57 79.13 79.35 0.0M
2025-05-07 79.20 79.20 78.79 78.87 0.0M
2025-05-06 79.49 79.49 78.24 79.07 0.0M
2025-05-05 78.88 79.84 78.88 79.84 0.0M
2025-05-02 78.11 78.78 77.56 78.78 0.0M
2025-04-30 77.40 77.45 76.54 77.08 0.0M
2025-04-29 77.11 77.18 76.90 77.18 0.0M
2025-04-28 77.15 77.38 76.92 76.92 0.0M
2025-04-25 76.97 77.13 76.70 76.94 0.0M
2025-04-24 75.90 76.55 75.64 76.51 0.0M
2025-04-23 75.36 76.11 75.36 75.99 0.0M
2025-04-22 73.33 74.41 73.23 74.41 0.0M
2025-04-17 73.74 73.74 73.09 73.39 0.0M
2025-04-16 72.67 73.31 72.55 73.31 0.0M
2025-04-15 72.76 73.30 72.76 73.30 0.0M
2025-04-14 71.53 72.35 71.53 72.08 0.0M
2025-04-11 71.14 71.14 69.98 70.19 0.0M
2025-04-10 72.75 72.75 70.17 70.17 0.0M
2025-04-09 67.91 68.09 67.08 67.54 0.0M
2025-04-08 68.66 69.84 68.63 69.56 0.0M
2025-04-07 66.56 68.36 66.14 68.10 0.0M
2025-04-04 73.44 73.44 70.40 70.62 0.0M
2025-04-03 74.75 75.36 74.05 74.05 0.0M
2025-04-02 76.36 76.39 75.66 76.39 0.0M
2025-04-01 76.23 76.81 76.07 76.81 0.0M
2025-03-31 75.94 75.94 75.01 75.60 0.0M
2025-03-28 77.03 77.17 76.67 76.72 0.0M
2025-03-27 76.79 77.39 76.79 77.39 0.0M
2025-03-26 78.97 78.97 77.96 77.96 0.0M
2025-03-25 78.30 78.99 78.08 78.67 0.0M
2025-03-24 78.93 78.93 78.02 78.02 0.0M
2025-03-21 78.32 78.32 77.84 78.19 0.0M
2025-03-20 79.62 79.62 78.28 78.69 0.0M
2025-03-19 79.54 79.96 79.37 79.66 0.0M
2025-03-18 79.73 80.27 79.64 79.95 0.0M
2025-03-17 78.69 79.49 78.69 79.49 0.0M
2025-03-14 77.31 79.11 77.31 78.82 0.0M
2025-03-13 77.44 78.14 77.01 77.64 0.0M
2025-03-12 77.75 78.13 77.75 78.09 0.0M
2025-03-11 78.34 78.72 77.01 77.06 0.0M
2025-03-10 79.78 79.78 78.05 78.23 0.0M
2025-03-07 79.46 79.50 78.69 79.25 0.0M
2025-03-06 79.75 80.29 79.37 80.21 0.0M
2025-03-05 77.99 79.33 77.99 79.33 0.0M
2025-03-04 77.98 77.98 76.38 76.41 0.0M
2025-03-03 77.92 79.44 77.71 79.44 0.0M
2025-02-28 77.04 77.71 77.04 77.71 0.0M
2025-02-27 77.83 78.10 77.57 77.80 0.0M
2025-02-26 77.87 78.71 77.87 78.57 0.0M
2025-02-25 76.93 77.34 76.93 77.20 0.0M
2025-02-24 77.43 77.43 76.87 77.21 0.0M
2025-02-21 76.89 77.05 76.74 76.87 0.0M
2025-02-20 77.48 77.55 76.92 77.01 0.0M
2025-02-19 78.74 78.84 77.14 77.16 0.0M
2025-02-18 78.56 78.76 78.46 78.65 0.0M
2025-02-17 77.88 78.72 77.88 78.72 0.0M
2025-02-14 77.96 77.99 77.76 77.76 0.0M
2025-02-13 77.54 78.26 77.47 78.26 0.0M
2025-02-12 76.29 76.56 76.29 76.51 0.0M
2025-02-11 75.83 76.10 75.80 76.10 0.0M
2025-02-10 75.66 76.00 75.66 75.91 0.0M
2025-02-07 75.91 75.97 75.47 75.53 0.0M
2025-02-06 75.00 75.89 75.00 75.89 0.0M
2025-02-05 74.06 74.76 74.06 74.76 0.0M
2025-02-04 74.10 74.37 74.07 74.25 0.0M
2025-02-03 73.47 74.16 73.42 74.16 0.0M
2025-01-31 75.22 75.30 75.09 75.11 0.0M
2025-01-30 74.88 75.21 74.88 75.21 0.0M
2025-01-29 74.43 74.76 74.41 74.75 0.0M
2025-01-28 73.95 74.23 73.85 74.12 0.0M
2025-01-27 73.24 73.76 73.24 73.65 0.0M
2025-01-24 74.18 74.38 73.97 73.99 0.0M
2025-01-23 73.51 73.92 73.51 73.92 0.0M
2025-01-22 73.28 73.75 73.28 73.49 0.0M
2025-01-21 72.43 72.84 72.43 72.84 0.0M
2025-01-20 72.27 72.81 72.16 72.81 0.0M
2025-01-17 71.83 72.35 71.83 72.32 0.0M
2025-01-16 71.84 71.84 71.48 71.51 0.0M
2025-01-15 70.62 71.70 70.62 71.70 0.0M
2025-01-14 70.36 70.36 70.35 70.35 0.0M
2025-01-13 69.89 69.98 69.68 69.85 0.0M
2025-01-10 70.53 70.77 70.10 70.10 0.0M
2025-01-09 70.31 70.69 70.31 70.69 0.0M
2025-01-08 70.82 71.20 70.57 70.63 0.0M
2025-01-07 70.54 71.06 70.43 71.00 0.0M
2025-01-06 69.84 70.86 69.84 70.86 0.0M
2025-01-03 69.82 69.82 69.41 69.44 0.0M
2025-01-02 70.15 70.15 69.33 69.88 0.0M