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
2021-12-30 59.50 59.66 59.38 59.66 0.0M
2021-12-29 60.17 60.17 59.54 59.56 0.0M
2021-12-28 59.49 59.89 59.49 59.84 0.0M
2021-12-27 59.60 59.60 59.14 59.43 0.0M
2021-12-23 58.74 59.09 58.62 59.08 0.0M
2021-12-22 58.08 58.48 57.94 58.48 0.0M
2021-12-21 57.84 58.22 57.82 58.22 0.0M
2021-12-20 57.12 57.49 56.66 57.33 0.0M
2021-12-17 58.68 58.68 58.18 58.39 0.0M
2021-12-16 59.08 59.32 58.73 58.73 0.0M
2021-12-15 58.40 58.45 58.26 58.45 0.0M
2021-12-14 58.99 58.99 58.12 58.12 0.0M
2021-12-13 58.83 59.31 58.83 58.86 0.0M
2021-12-10 58.80 58.86 58.70 58.74 0.0M
2021-12-09 59.00 59.08 58.73 58.73 0.0M
2021-12-08 59.33 59.33 58.90 58.90 0.0M
2021-12-07 58.57 59.52 58.57 59.52 0.0M
2021-12-06 57.72 58.03 57.25 58.03 0.0M
2021-12-03 57.95 57.95 57.03 57.14 0.0M
2021-12-02 57.55 57.62 57.23 57.42 0.0M
2021-12-01 57.39 58.36 57.30 58.36 0.0M
2021-11-30 56.78 57.27 56.65 56.90 0.0M
2021-11-29 57.89 57.89 57.39 57.43 0.0M
2021-11-26 58.05 58.30 57.45 57.45 0.0M
2021-11-25 59.84 59.99 59.73 59.79 0.0M
2021-11-24 60.00 60.07 59.53 59.73 0.0M
2021-11-23 60.53 60.53 59.89 60.06 0.0M
2021-11-22 61.25 61.25 60.74 60.79 0.0M
2021-11-19 61.16 61.16 60.55 60.76 0.0M
2021-11-18 61.14 61.14 60.95 60.96 0.0M
2021-11-17 61.08 61.12 61.01 61.02 0.0M
2021-11-16 60.80 61.08 60.80 61.04 0.0M
2021-11-15 60.62 60.85 60.50 60.85 0.0M
2021-11-12 60.46 60.57 60.44 60.54 0.0M
2021-11-11 60.27 60.46 60.27 60.43 0.0M
2021-11-10 60.21 60.39 60.20 60.37 0.0M
2021-11-09 60.43 60.43 60.31 60.31 0.0M
2021-11-08 60.39 60.45 60.27 60.33 0.0M
2021-11-05 60.42 60.53 60.39 60.53 0.0M
2021-11-04 60.53 60.58 60.28 60.46 0.0M
2021-11-03 60.07 60.25 60.07 60.23 0.0M
2021-11-02 59.60 60.09 59.60 60.09 0.0M
2021-11-01 59.75 59.75 59.49 59.57 0.0M
2021-10-29 58.65 59.10 58.35 59.10 0.0M
2021-10-28 58.91 59.04 58.82 59.03 0.0M
2021-10-27 59.14 59.14 59.01 59.03 0.0M
2021-10-26 58.95 59.27 58.95 59.15 0.0M
2021-10-25 58.51 58.62 58.51 58.61 0.0M
2021-10-22 58.33 58.65 58.33 58.44 0.0M
2021-10-21 57.87 58.29 57.87 58.19 0.0M
2021-10-20 58.12 58.39 58.12 58.27 0.0M
2021-10-19 58.15 58.28 58.10 58.28 0.0M
2021-10-18 58.18 58.27 57.94 58.04 0.0M
2021-10-15 58.18 58.43 58.15 58.43 0.0M
2021-10-14 57.58 58.05 57.53 58.05 0.0M
2021-10-13 56.93 57.33 56.85 57.23 0.0M
2021-10-12 56.49 57.00 56.49 56.95 0.0M
2021-10-11 56.82 57.16 56.82 57.16 0.0M
2021-10-08 57.14 57.27 57.01 57.02 0.0M
2021-10-07 56.86 57.16 56.69 57.16 0.0M
2021-10-06 56.45 56.45 55.77 56.06 0.0M
2021-10-05 56.61 57.07 56.50 57.07 0.0M
2021-10-04 56.57 56.94 56.48 56.48 0.0M
2021-10-01 56.44 57.14 56.44 56.98 0.0M
2021-09-30 57.86 57.86 57.33 57.33 0.0M
2021-09-29 58.00 58.00 57.61 57.66 0.0M
2021-09-28 58.31 58.31 57.33 57.33 0.0M
2021-09-27 58.95 58.95 58.49 58.50 0.0M
2021-09-24 58.29 58.34 58.25 58.26 0.0M
2021-09-23 58.67 58.83 58.55 58.70 0.0M
2021-09-22 57.90 58.14 57.74 58.14 0.0M
2021-09-21 57.49 57.64 57.49 57.61 0.0M
2021-09-20 57.28 57.28 56.66 56.78 0.0M
2021-09-17 59.31 59.31 58.25 58.34 0.0M
2021-09-16 58.85 58.99 58.80 58.86 0.0M
2021-09-15 59.18 59.18 58.67 58.67 0.0M
2021-09-14 59.04 59.21 58.94 59.12 0.0M
2021-09-13 59.11 59.28 59.03 59.03 0.0M
2021-09-10 58.82 59.05 58.76 58.76 0.0M
2021-09-09 58.19 58.96 58.19 58.80 0.0M
2021-09-08 58.95 59.19 58.71 58.71 0.0M
2021-09-07 59.68 59.72 59.50 59.50 0.0M
2021-09-06 59.43 59.81 59.43 59.74 0.0M
2021-09-03 59.56 59.57 59.12 59.26 0.0M
2021-09-02 59.43 59.47 59.40 59.47 0.0M
2021-09-01 59.93 59.99 59.31 59.44 0.0M
2021-08-31 60.03 60.20 59.40 59.53 0.0M
2021-08-30 59.72 59.85 59.72 59.85 0.0M
2021-08-27 59.26 59.67 59.26 59.67 0.0M
2021-08-26 59.29 59.46 59.22 59.39 0.0M
2021-08-25 59.92 59.92 59.69 59.69 0.0M
2021-08-24 59.81 59.92 59.81 59.84 0.0M
2021-08-23 60.00 60.00 59.60 59.66 0.0M
2021-08-20 59.22 59.53 59.02 59.53 0.0M
2021-08-19 59.28 59.49 59.00 59.30 0.0M
2021-08-18 60.06 60.19 59.91 60.15 0.0M
2021-08-17 59.86 59.96 59.86 59.94 0.0M
2021-08-16 59.74 60.03 59.74 59.92 0.0M
2021-08-13 60.13 60.36 60.13 60.27 0.0M
2021-08-12 59.63 60.18 59.60 60.13 0.0M
2021-08-11 59.47 59.66 59.35 59.59 0.0M
2021-08-10 59.39 59.53 59.37 59.45 0.0M
2021-08-09 59.43 59.47 59.31 59.42 0.0M
2021-08-06 59.40 59.42 59.35 59.41 0.0M
2021-08-05 59.11 59.30 59.04 59.30 0.0M
2021-08-04 58.97 59.17 58.97 59.13 0.0M
2021-08-03 58.56 58.81 58.56 58.72 0.0M
2021-08-02 58.93 58.93 58.48 58.66 0.0M
2021-07-30 58.40 58.75 58.38 58.61 0.0M
2021-07-29 58.78 59.05 58.78 58.95 0.0M
2021-07-28 58.60 58.74 58.60 58.74 0.0M
2021-07-27 58.62 58.75 58.55 58.55 0.0M
2021-07-26 58.76 58.94 58.75 58.91 0.0M
2021-07-23 58.83 59.11 58.83 59.11 0.0M
2021-07-22 58.63 58.68 58.51 58.55 0.0M
2021-07-21 57.56 58.23 57.56 58.22 0.0M
2021-07-20 57.53 57.71 57.04 57.41 0.0M
2021-07-19 58.07 58.07 56.86 57.12 0.0M
2021-07-16 58.94 59.02 58.48 58.57 0.0M
2021-07-15 59.24 59.24 58.83 58.85 0.0M
2021-07-14 59.31 59.49 59.31 59.43 0.0M
2021-07-13 59.37 59.53 59.37 59.51 0.0M
2021-07-12 59.20 59.47 59.02 59.41 0.0M
2021-07-09 58.50 59.13 58.50 59.13 0.0M
2021-07-08 58.63 58.63 57.76 58.12 0.0M
2021-07-07 58.80 59.13 58.80 59.13 0.0M
2021-07-06 58.93 59.01 58.41 58.57 0.0M
2021-07-05 58.88 59.10 58.76 59.02 0.0M
2021-07-02 59.01 59.21 58.97 59.00 0.0M
2021-07-01 58.97 59.03 58.50 58.85 0.0M
2021-06-30 59.15 59.15 58.43 58.53 0.0M
2021-06-29 58.85 59.28 58.85 59.09 0.0M
2021-06-28 58.84 58.98 58.65 58.65 0.0M
2021-06-25 58.81 58.94 58.73 58.94 0.0M
2021-06-24 58.51 58.79 58.51 58.79 0.0M
2021-06-23 58.91 58.91 58.24 58.24 0.0M
2021-06-22 58.59 58.82 58.59 58.82 0.0M
2021-06-21 57.78 58.66 57.74 58.62 0.0M
2021-06-18 59.05 59.05 58.09 58.09 0.0M
2021-06-17 58.79 59.09 58.79 59.08 0.0M
2021-06-16 59.16 59.16 58.96 59.08 0.0M
2021-06-15 59.12 59.23 59.00 59.00 0.0M
2021-06-14 59.20 59.20 58.88 58.88 0.0M
2021-06-11 58.42 58.88 58.42 58.88 0.0M
2021-06-10 58.50 58.55 58.36 58.49 0.0M
2021-06-09 58.69 58.69 58.35 58.48 0.0M
2021-06-08 58.88 58.94 58.72 58.72 0.0M
2021-06-07 59.10 59.10 58.86 58.89 0.0M
2021-06-04 58.65 58.87 58.63 58.84 0.0M
2021-06-03 58.35 58.54 58.11 58.54 0.0M
2021-06-02 58.41 58.41 58.31 58.39 0.0M
2021-06-01 58.14 58.55 58.10 58.32 0.0M
2021-05-31 58.07 58.07 57.76 57.76 0.0M
2021-05-28 57.78 58.12 57.78 58.07 0.0M
2021-05-27 57.60 57.83 57.60 57.77 0.0M
2021-05-26 58.43 58.43 57.76 57.82 0.0M
2021-05-25 58.25 58.25 57.87 57.87 0.0M
2021-05-21 57.63 57.72 57.57 57.72 0.0M
2021-05-20 56.91 57.49 56.89 57.49 0.0M
2021-05-19 56.92 56.92 56.37 56.58 0.0M
2021-05-18 57.94 58.02 57.50 57.50 0.0M
2021-05-17 57.62 57.82 57.49 57.55 0.0M
2021-05-14 57.28 57.70 57.15 57.70 0.0M
2021-05-13 55.69 56.82 55.69 56.82 0.0M
2021-05-12 56.57 56.84 56.57 56.63 0.0M
2021-05-11 57.04 57.04 56.12 56.46 0.0M
2021-05-10 57.47 57.54 57.35 57.54 0.0M
2021-05-07 57.27 57.50 57.27 57.50 0.0M
2021-05-06 56.85 56.93 56.59 56.82 0.0M
2021-05-05 55.92 56.59 55.92 56.59 0.0M
2021-05-04 56.76 56.76 55.46 55.46 0.0M
2021-05-03 56.61 56.78 56.50 56.78 0.0M
2021-04-30 56.62 56.66 56.41 56.41 0.0M
2021-04-29 57.09 57.09 56.42 56.45 0.0M
2021-04-28 57.13 57.13 56.94 56.94 0.0M
2021-04-27 56.93 56.94 56.84 56.94 0.0M
2021-04-26 56.92 57.04 56.85 56.98 0.0M
2021-04-23 56.81 56.84 56.71 56.84 0.0M
2021-04-22 56.74 57.03 56.74 56.99 0.0M
2021-04-21 56.54 56.62 56.41 56.62 0.0M
2021-04-20 57.16 57.33 56.30 56.30 0.0M
2021-04-19 57.73 57.73 57.19 57.19 0.0M
2021-04-16 56.96 57.60 56.96 57.56 0.0M
2021-04-15 56.83 56.95 56.83 56.93 0.0M
2021-04-14 56.84 56.87 56.72 56.87 0.0M
2021-04-13 56.84 56.97 56.82 56.82 0.0M
2021-04-12 56.82 56.91 56.78 56.78 0.0M
2021-04-09 56.67 56.82 56.67 56.82 0.0M
2021-04-08 56.84 56.84 56.57 56.72 0.0M
2021-04-07 56.79 56.88 56.69 56.70 0.0M
2021-04-06 56.97 56.97 56.73 56.73 0.0M
2021-04-01 56.07 56.38 56.07 56.38 0.0M
2021-03-31 55.99 56.08 55.95 55.95 0.0M
2021-03-30 55.64 56.06 55.64 56.04 0.0M
2021-03-29 55.32 55.38 55.32 55.34 0.0M
2021-03-26 55.04 55.21 55.04 55.12 0.0M
2021-03-25 54.42 54.66 54.21 54.66 0.0M
2021-03-24 54.45 54.81 54.44 54.77 0.0M
2021-03-23 54.67 54.93 54.67 54.93 0.0M
2021-03-22 54.50 54.94 54.50 54.86 0.0M
2021-03-19 55.12 55.12 54.77 54.77 0.0M
2021-03-18 55.01 55.49 55.01 55.49 0.0M
2021-03-17 54.79 54.79 54.64 54.69 0.0M
2021-03-16 54.74 54.84 54.74 54.78 0.0M
2021-03-15 54.77 54.90 54.39 54.44 0.0M
2021-03-12 54.67 54.78 54.54 54.75 0.0M
2021-03-11 54.96 54.96 54.79 54.92 0.0M
2021-03-10 54.33 54.82 54.33 54.74 0.0M
2021-03-09 54.09 54.47 54.09 54.40 0.0M
2021-03-08 52.82 54.17 52.82 54.17 0.0M
2021-03-05 52.71 52.80 52.52 52.52 0.0M
2021-03-04 53.05 53.13 52.93 53.13 0.0M
2021-03-03 53.60 53.69 53.20 53.30 0.0M
2021-03-02 52.93 53.44 52.93 53.23 0.0M
2021-03-01 52.84 53.07 52.68 53.07 0.0M
2021-02-26 51.83 52.35 51.83 52.26 0.0M
2021-02-25 53.17 53.17 52.56 52.56 0.0M
2021-02-24 52.63 52.92 52.63 52.90 0.0M
2021-02-23 53.08 53.08 52.09 52.52 0.0M
2021-02-22 52.64 52.95 52.62 52.95 0.0M
2021-02-19 52.87 53.13 52.87 53.13 0.0M
2021-02-18 52.95 52.95 52.73 52.73 0.0M
2021-02-17 53.14 53.17 52.80 52.80 0.0M
2021-02-16 53.59 53.62 53.49 53.49 0.0M
2021-02-15 53.48 53.61 53.48 53.53 0.0M
2021-02-12 52.89 53.25 52.89 53.25 0.0M
2021-02-11 52.76 53.17 52.76 53.17 0.0M
2021-02-10 53.04 53.04 52.47 52.68 0.0M
2021-02-09 53.03 53.03 52.81 52.99 0.0M
2021-02-08 53.37 53.39 53.08 53.08 0.0M
2021-02-05 52.91 53.16 52.91 53.06 0.0M
2021-02-04 52.73 53.05 52.73 53.05 0.0M
2021-02-03 52.74 52.74 52.36 52.56 0.0M
2021-02-02 51.77 52.27 51.77 52.27 0.0M
2021-02-01 51.21 51.49 51.21 51.49 0.0M
2021-01-29 50.82 51.20 50.74 50.74 0.0M
2021-01-28 50.82 51.60 50.47 51.60 0.0M
2021-01-27 51.94 51.94 51.05 51.37 0.0M
2021-01-26 51.56 52.39 51.56 52.25 0.0M
2021-01-25 52.56 52.56 51.49 51.49 0.0M
2021-01-22 52.31 52.32 52.06 52.28 0.0M
2021-01-21 52.92 52.92 52.49 52.49 0.0M
2021-01-20 52.28 52.56 52.28 52.51 0.0M
2021-01-19 52.58 52.58 52.09 52.09 0.0M
2021-01-18 51.85 52.24 51.85 52.24 0.0M
2021-01-15 52.53 52.53 51.91 52.03 0.0M
2021-01-14 52.73 53.02 52.73 52.98 0.0M
2021-01-13 52.52 52.66 52.44 52.66 0.0M
2021-01-12 52.61 52.79 52.45 52.45 0.0M
2021-01-11 52.57 52.57 52.33 52.41 0.0M
2021-01-08 53.09 53.09 52.86 52.86 0.0M
2021-01-07 52.61 52.93 52.49 52.60 0.0M
2021-01-06 51.68 52.22 51.68 52.22 0.0M
2021-01-05 51.54 51.66 51.35 51.46 0.0M
2021-01-04 52.36 52.36 51.62 51.62 0.0M