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
2023-12-29 60.40 60.45 60.40 60.45 0.0M
2023-12-28 60.59 60.59 60.26 60.27 0.0M
2023-12-27 60.41 60.50 60.41 60.50 0.0M
2023-12-22 60.30 60.41 60.23 60.39 0.0M
2023-12-21 60.34 60.46 60.20 60.40 0.0M
2023-12-20 60.69 60.69 60.52 60.65 0.0M
2023-12-19 60.33 60.56 60.33 60.56 0.0M
2023-12-18 60.33 60.45 60.18 60.24 0.0M
2023-12-15 60.86 60.86 60.49 60.63 0.0M
2023-12-14 61.16 61.28 60.47 60.58 0.0M
2023-12-13 60.57 60.64 60.42 60.42 0.0M
2023-12-12 60.86 60.86 60.45 60.51 0.0M
2023-12-11 60.18 60.54 60.18 60.50 0.0M
2023-12-08 59.99 60.38 59.99 60.38 0.0M
2023-12-07 59.85 59.98 59.81 59.98 0.0M
2023-12-06 59.75 60.15 59.68 60.14 0.0M
2023-12-05 59.33 59.80 59.33 59.80 0.0M
2023-12-04 59.18 59.28 59.18 59.28 0.0M
2023-12-01 58.83 59.24 58.83 59.24 0.0M
2023-11-30 58.56 58.65 58.52 58.52 0.0M
2023-11-29 57.85 58.54 57.85 58.43 0.0M
2023-11-28 57.53 57.71 57.43 57.71 0.0M
2023-11-27 57.69 57.75 57.65 57.65 0.0M
2023-11-24 57.64 57.85 57.58 57.85 0.0M
2023-11-23 57.62 57.64 57.52 57.63 0.0M
2023-11-22 57.44 57.60 57.44 57.56 0.0M
2023-11-21 57.42 57.42 57.27 57.27 0.0M
2023-11-20 57.24 57.43 57.24 57.43 0.0M
2023-11-17 56.77 57.09 56.77 57.07 0.0M
2023-11-16 56.71 56.80 56.57 56.57 0.0M
2023-11-15 56.23 56.65 56.23 56.65 0.0M
2023-11-14 55.01 56.07 55.01 56.07 0.0M
2023-11-13 54.71 54.92 54.60 54.92 0.0M
2023-11-10 54.82 54.82 54.53 54.53 0.0M
2023-11-09 54.59 55.06 54.59 55.06 0.0M
2023-11-08 54.01 54.54 54.01 54.52 0.0M
2023-11-07 53.86 54.27 53.86 54.21 0.0M
2023-11-06 54.42 54.42 54.07 54.19 0.0M
2023-11-03 54.41 54.50 54.28 54.37 0.0M
2023-11-02 53.65 54.24 53.65 54.13 0.0M
2023-11-01 53.02 53.36 52.86 53.36 0.0M
2023-10-31 52.54 52.91 52.54 52.77 0.0M
2023-10-30 52.67 52.67 52.49 52.49 0.0M
2023-10-27 52.60 52.71 52.46 52.46 0.0M
2023-10-26 52.48 52.59 52.38 52.59 0.0M
2023-10-25 53.29 53.32 53.18 53.28 0.0M
2023-10-24 53.24 53.27 53.09 53.26 0.0M
2023-10-23 53.27 53.27 52.69 53.20 0.0M
2023-10-20 53.43 53.53 53.25 53.25 0.0M
2023-10-19 54.21 54.31 54.04 54.04 0.0M
2023-10-18 54.87 54.87 54.39 54.39 0.0M
2023-10-17 54.81 54.88 54.50 54.88 0.0M
2023-10-16 54.92 55.13 54.57 55.04 0.0M
2023-10-13 55.47 55.47 54.76 54.76 0.0M
2023-10-12 55.93 56.01 55.56 55.56 0.0M
2023-10-11 55.38 55.70 55.38 55.63 0.0M
2023-10-10 55.25 55.79 55.25 55.73 0.0M
2023-10-09 54.79 54.80 54.64 54.70 0.0M
2023-10-06 54.67 55.17 54.45 55.17 0.0M
2023-10-05 54.74 54.74 54.53 54.57 0.0M
2023-10-04 54.15 54.73 54.15 54.65 0.0M
2023-10-03 54.93 55.01 54.58 54.58 0.0M
2023-10-02 55.69 55.73 55.11 55.20 0.0M
2023-09-29 55.65 55.94 55.58 55.58 0.0M
2023-09-28 54.95 55.30 54.87 55.30 0.0M
2023-09-27 55.08 55.13 54.90 54.90 0.0M
2023-09-26 55.50 55.50 55.10 55.10 0.0M
2023-09-25 56.07 56.08 55.52 55.72 0.0M
2023-09-22 55.94 56.29 55.94 56.26 0.0M
2023-09-21 56.54 56.54 56.30 56.30 0.0M
2023-09-20 56.59 56.98 56.59 56.98 0.0M
2023-09-19 56.53 56.62 56.34 56.42 0.0M
2023-09-18 57.20 57.20 56.57 56.63 0.0M
2023-09-15 57.63 57.63 57.49 57.49 0.0M
2023-09-14 56.40 57.02 56.32 56.97 0.0M
2023-09-13 56.41 56.50 56.22 56.44 0.0M
2023-09-12 56.85 56.85 56.65 56.70 0.0M
2023-09-11 56.76 56.84 56.76 56.84 0.0M
2023-09-08 56.42 56.50 55.85 56.37 0.0M
2023-09-07 56.25 56.38 56.25 56.26 0.0M
2023-09-06 56.43 56.54 56.39 56.49 0.0M
2023-09-05 56.58 56.93 56.58 56.84 0.0M
2023-09-04 56.86 57.27 56.83 56.90 0.0M
2023-09-01 57.34 57.34 57.15 57.18 0.0M
2023-08-31 57.24 57.60 57.24 57.31 0.0M
2023-08-30 57.29 57.29 57.05 57.12 0.0M
2023-08-29 56.86 57.22 56.86 57.22 0.0M
2023-08-28 56.80 56.80 56.34 56.69 0.0M
2023-08-25 56.06 56.43 56.06 56.18 0.0M
2023-08-24 57.08 57.08 56.17 56.17 0.0M
2023-08-23 56.70 56.70 56.36 56.53 0.0M
2023-08-22 56.50 56.75 56.50 56.59 0.0M
2023-08-21 56.27 56.51 56.27 56.33 0.0M
2023-08-18 56.17 56.24 55.99 56.17 0.0M
2023-08-17 56.78 56.95 56.55 56.55 0.0M
2023-08-16 56.75 56.98 56.75 56.94 0.0M
2023-08-15 57.44 57.44 56.73 57.01 0.0M
2023-08-14 57.06 57.29 57.06 57.29 0.0M
2023-08-11 57.50 57.50 57.09 57.09 0.0M
2023-08-10 57.34 57.88 57.34 57.78 0.0M
2023-08-09 57.34 57.40 57.04 57.07 0.0M
2023-08-08 57.21 57.21 56.66 56.76 0.0M
2023-08-07 57.28 57.63 57.21 57.63 0.0M
2023-08-04 57.49 57.55 57.10 57.55 0.0M
2023-08-03 57.24 57.47 57.24 57.44 0.0M
2023-08-02 57.97 58.16 57.75 57.81 0.0M
2023-08-01 59.33 59.33 58.79 58.85 0.0M
2023-07-31 59.42 59.68 59.42 59.45 0.0M
2023-07-28 59.10 59.61 59.10 59.53 0.0M
2023-07-27 58.34 59.34 58.34 59.34 0.0M
2023-07-26 58.45 58.45 58.00 58.18 0.0M
2023-07-25 58.20 58.50 58.20 58.50 0.0M
2023-07-24 58.20 58.27 58.20 58.23 0.0M
2023-07-21 57.62 58.25 57.62 58.25 0.0M
2023-07-20 57.75 58.45 57.75 58.45 0.0M
2023-07-19 58.31 58.31 57.93 57.97 0.0M
2023-07-18 57.59 58.00 57.59 58.00 0.0M
2023-07-17 57.84 57.86 57.55 57.86 0.0M
2023-07-14 57.87 57.87 57.78 57.82 0.0M
2023-07-13 57.49 57.98 57.49 57.98 0.0M
2023-07-12 56.82 57.65 56.82 57.58 0.0M
2023-07-11 56.35 56.68 56.20 56.68 0.0M
2023-07-10 55.92 56.30 55.92 56.16 0.0M
2023-07-07 55.55 56.00 55.55 55.97 0.0M
2023-07-06 56.69 56.69 55.63 55.63 0.0M
2023-07-05 57.18 57.32 57.10 57.32 0.0M
2023-07-04 57.73 57.73 57.60 57.64 0.0M
2023-07-03 58.41 58.41 57.86 57.86 0.0M
2023-06-30 57.36 57.94 57.36 57.94 0.0M
2023-06-29 57.18 57.34 57.05 57.15 0.0M
2023-06-28 56.98 57.23 56.98 57.19 0.0M
2023-06-27 56.91 56.91 56.67 56.75 0.0M
2023-06-26 56.82 56.82 56.60 56.71 0.0M
2023-06-23 56.76 56.90 56.70 56.70 0.0M
2023-06-22 56.72 57.28 56.72 57.26 0.0M
2023-06-21 57.44 57.66 57.30 57.30 0.0M
2023-06-20 57.59 57.74 57.55 57.72 0.0M
2023-06-19 58.28 58.35 58.04 58.04 0.0M
2023-06-16 58.60 58.74 58.60 58.71 0.0M
2023-06-15 58.68 58.72 58.21 58.72 0.0M
2023-06-14 58.33 58.78 58.33 58.72 0.0M
2023-06-13 58.19 58.25 57.85 58.25 0.0M
2023-06-12 57.47 57.77 57.47 57.77 0.0M
2023-06-09 57.44 57.44 57.24 57.28 0.0M
2023-06-08 57.34 57.65 57.34 57.52 0.0M
2023-06-07 57.45 57.56 57.32 57.42 0.0M
2023-06-06 57.30 57.48 57.23 57.48 0.0M
2023-06-05 57.71 57.78 57.29 57.57 0.0M
2023-06-02 57.26 57.68 57.26 57.61 0.0M
2023-06-01 56.68 57.04 56.68 57.04 0.0M
2023-05-31 56.56 56.88 56.28 56.28 0.0M
2023-05-30 57.38 57.62 57.18 57.18 0.0M
2023-05-29 57.80 57.80 57.37 57.37 0.0M
2023-05-26 56.90 57.47 56.71 57.47 0.0M
2023-05-25 56.97 56.97 56.78 56.78 0.0M
2023-05-24 57.64 57.64 56.95 56.96 0.0M
2023-05-23 58.19 58.27 58.13 58.13 0.0M
2023-05-22 58.34 58.45 58.26 58.45 0.0M
2023-05-19 58.22 58.60 58.22 58.45 0.0M
2023-05-18 57.68 58.22 57.68 58.06 0.0M
2023-05-17 56.73 57.25 56.73 57.17 0.0M
2023-05-16 57.10 57.28 56.98 57.05 0.0M
2023-05-15 57.59 57.59 57.28 57.42 0.0M
2023-05-12 57.20 57.23 57.15 57.21 0.0M
2023-05-11 57.49 57.49 56.96 57.09 0.0M
2023-05-10 57.60 57.60 57.23 57.30 0.0M
2023-05-09 57.60 57.60 57.40 57.53 0.0M
2023-05-08 57.70 57.90 57.61 57.69 0.0M
2023-05-05 57.08 57.96 56.94 57.96 0.0M
2023-05-04 56.83 56.83 56.50 56.72 0.0M
2023-05-03 56.89 57.10 56.89 57.10 0.0M
2023-05-02 57.77 57.77 56.73 56.85 0.0M
2023-04-28 57.28 57.34 56.75 57.34 0.0M
2023-04-27 56.90 57.06 56.90 56.95 0.0M
2023-04-26 57.08 57.15 56.96 57.15 0.0M
2023-04-25 57.27 57.32 57.16 57.32 0.0M
2023-04-24 57.43 57.52 57.43 57.44 0.0M
2023-04-21 57.13 57.49 56.92 57.49 0.0M
2023-04-20 57.43 57.43 57.03 57.39 0.0M
2023-04-19 57.52 57.69 57.44 57.65 0.0M
2023-04-18 57.46 57.82 57.46 57.61 0.0M
2023-04-17 57.70 57.70 57.24 57.42 0.0M
2023-04-14 57.26 57.55 57.26 57.41 0.0M
2023-04-13 56.95 57.05 56.89 57.04 0.0M
2023-04-12 56.90 56.90 56.83 56.87 0.0M
2023-04-11 56.73 56.85 56.72 56.76 0.0M
2023-04-06 56.15 56.50 56.15 56.50 0.0M
2023-04-05 56.59 56.59 56.10 56.40 0.0M
2023-04-04 56.80 57.04 56.56 56.56 0.0M
2023-04-03 56.82 56.82 56.48 56.66 0.0M
2023-03-31 56.53 56.83 56.53 56.76 0.0M
2023-03-30 55.95 56.41 55.95 56.36 0.0M
2023-03-29 55.30 55.55 55.19 55.55 0.0M
2023-03-28 55.51 55.51 54.92 54.92 0.0M
2023-03-27 55.02 55.09 54.64 54.92 0.0M
2023-03-24 54.91 54.91 53.82 54.29 0.0M
2023-03-23 55.15 55.36 54.81 55.21 0.0M
2023-03-22 55.10 55.45 55.10 55.22 0.0M
2023-03-21 54.67 55.22 54.67 55.12 0.0M
2023-03-20 53.37 54.41 53.37 54.41 0.0M
2023-03-17 54.88 54.88 53.72 53.72 0.0M
2023-03-16 54.59 54.59 53.59 54.34 0.0M
2023-03-15 55.48 55.48 53.88 53.95 0.0M
2023-03-14 54.77 55.61 54.77 55.56 0.0M
2023-03-13 56.46 56.46 54.53 54.68 0.0M
2023-03-10 56.07 56.46 56.07 56.45 0.0M
2023-03-09 57.32 57.32 56.95 57.16 0.0M
2023-03-08 56.89 57.29 56.89 57.29 0.0M
2023-03-07 57.37 57.61 57.00 57.04 0.0M
2023-03-06 57.23 57.61 57.20 57.61 0.0M
2023-03-03 56.55 57.13 56.55 57.13 0.0M
2023-03-02 55.56 56.13 55.56 56.13 0.0M
2023-03-01 56.53 56.61 56.00 56.23 0.0M
2023-02-28 56.02 56.39 56.02 56.21 0.0M
2023-02-27 56.28 56.56 56.28 56.35 0.0M
2023-02-24 56.87 56.87 55.68 55.68 0.0M
2023-02-23 56.63 56.83 56.63 56.75 0.0M
2023-02-22 56.34 56.45 56.02 56.45 0.0M
2023-02-21 56.87 56.87 56.51 56.51 0.0M
2023-02-20 57.06 57.07 56.87 57.07 0.0M
2023-02-17 56.50 56.87 56.42 56.84 0.0M
2023-02-16 57.35 57.35 57.06 57.06 0.0M
2023-02-15 56.72 57.13 56.72 57.13 0.0M
2023-02-14 56.73 56.94 56.57 56.63 0.0M
2023-02-13 56.38 56.68 56.38 56.65 0.0M
2023-02-10 56.79 56.96 56.21 56.30 0.0M
2023-02-09 57.62 57.68 57.33 57.33 0.0M
2023-02-08 57.03 57.11 56.82 56.88 0.0M
2023-02-07 56.87 56.87 56.51 56.66 0.0M
2023-02-06 56.76 56.84 56.60 56.84 0.0M
2023-02-03 56.84 57.23 56.84 57.23 0.0M
2023-02-02 56.33 57.25 56.33 57.25 0.0M
2023-02-01 55.80 56.06 55.72 56.06 0.0M
2023-01-31 55.65 55.71 55.45 55.71 0.0M
2023-01-30 55.59 55.70 55.27 55.70 0.0M
2023-01-27 55.66 55.83 55.64 55.83 0.0M
2023-01-26 55.63 55.63 55.36 55.54 0.0M
2023-01-25 55.33 55.33 55.13 55.30 0.0M
2023-01-24 55.60 55.60 55.23 55.34 0.0M
2023-01-23 55.34 55.49 55.15 55.40 0.0M
2023-01-20 55.03 55.27 54.97 55.27 0.0M
2023-01-19 55.47 55.47 54.79 54.79 0.0M
2023-01-18 55.82 56.01 55.77 55.79 0.0M
2023-01-17 55.73 56.03 55.50 56.03 0.0M
2023-01-16 55.53 55.70 55.40 55.48 0.0M
2023-01-13 55.19 55.37 55.19 55.32 0.0M
2023-01-12 54.92 55.28 54.92 55.22 0.0M
2023-01-11 54.42 54.89 54.42 54.86 0.0M
2023-01-10 54.02 54.21 53.97 54.21 0.0M
2023-01-09 53.69 54.38 53.69 54.27 0.0M
2023-01-06 52.99 53.55 52.78 53.55 0.0M
2023-01-05 52.76 53.07 52.76 53.07 0.0M
2023-01-04 51.91 53.14 51.91 53.14 0.0M
2023-01-03 51.31 51.80 51.31 51.67 0.0M
2023-01-02 50.89 51.36 50.89 51.36 0.0M