Amundi Global Hydrogen UCITS ETF - Acc

ANRJ
🏛️ ドイツ →
530.20
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
2025-09-26 534.20 534.20 530.20 530.20 0.0M
2025-09-25 531.60 533.50 529.80 532.30 0.0M
2025-09-24 537.80 537.90 533.10 533.10 0.0M
2025-09-23 538.50 540.50 535.50 535.80 0.0M
2025-09-22 531.90 533.20 530.50 530.50 0.0M
2025-09-19 531.10 531.60 528.00 528.00 0.0M
2025-09-18 528.60 530.20 528.20 528.20 0.0M
2025-09-17 525.20 525.20 523.90 524.00 0.0M
2025-09-16 528.20 528.70 524.10 524.60 0.0M
2025-09-15 527.90 528.00 526.40 528.00 0.0M
2025-09-12 526.50 526.50 523.40 523.40 0.0M
2025-09-11 523.20 526.30 520.70 525.90 0.0M
2025-09-10 513.60 519.00 513.60 518.70 0.0M
2025-09-09 513.50 513.50 511.00 512.80 0.0M
2025-09-08 514.00 515.40 511.40 515.40 0.0M
2025-09-05 511.10 512.00 506.50 509.90 0.0M
2025-09-04 504.80 505.70 502.40 505.70 0.0M
2025-09-03 501.70 502.20 500.20 501.00 0.0M
2025-09-02 504.80 505.00 494.70 494.70 0.0M
2025-09-01 508.10 508.10 505.30 506.20 0.0M
2025-08-29 512.10 512.10 507.20 508.10 0.0M
2025-08-28 513.50 513.50 509.80 512.10 0.0M
2025-08-27 512.50 512.50 508.50 510.40 0.0M
2025-08-26 512.20 513.10 509.50 512.40 0.0M
2025-08-25 516.30 516.30 512.10 513.20 0.0M
2025-08-22 511.90 520.00 511.90 518.60 0.0M
2025-08-21 512.30 512.30 509.50 511.40 0.0M
2025-08-20 509.00 510.10 507.90 509.00 0.0M
2025-08-19 510.30 512.50 510.30 510.40 0.0M
2025-08-18 512.20 513.70 511.00 512.10 0.0M
2025-08-15 515.10 515.10 509.80 510.90 0.0M
2025-08-14 508.50 509.60 507.60 509.60 0.0M
2025-08-13 508.90 510.20 505.90 506.60 0.0M
2025-08-12 505.80 507.10 504.70 507.10 0.0M
2025-08-11 500.80 505.50 500.80 504.80 0.0M
2025-08-08 504.10 505.00 503.60 503.60 0.0M
2025-08-07 504.10 505.00 502.40 502.70 0.0M
2025-08-06 504.40 506.80 503.70 504.40 0.0M
2025-08-05 503.90 507.50 500.80 500.80 0.0M
2025-08-04 500.10 503.30 499.95 500.00 0.0M
2025-08-01 504.50 504.50 494.75 497.15 0.0M
2025-07-31 509.80 513.80 506.30 506.30 0.0M
2025-07-30 508.20 510.80 507.50 509.50 0.0M
2025-07-29 508.10 509.40 505.90 505.90 0.0M
2025-07-28 509.50 509.50 504.30 504.30 0.0M
2025-07-25 504.50 506.50 503.20 505.00 0.0M
2025-07-24 503.70 505.00 502.70 504.00 0.0M
2025-07-23 498.70 500.00 496.55 500.00 0.0M
2025-07-22 494.75 497.10 493.25 497.10 0.0M
2025-07-21 490.50 493.40 490.50 493.00 0.0M
2025-07-18 489.10 489.10 486.40 487.25 0.0M
2025-07-17 486.25 488.15 485.50 488.15 0.0M
2025-07-16 483.05 487.20 480.10 480.10 0.0M
2025-07-15 487.65 487.65 485.35 486.45 0.0M
2025-07-14 481.30 484.20 481.30 484.15 0.0M
2025-07-11 483.90 483.90 481.90 482.35 0.0M
2025-07-10 485.70 485.70 484.30 485.20 0.0M
2025-07-09 479.25 482.65 479.25 482.55 0.0M
2025-07-08 479.75 479.75 477.75 478.85 0.0M
2025-07-07 478.60 478.75 477.00 477.55 0.0M
2025-07-04 476.95 479.85 475.15 479.85 0.0M
2025-07-03 476.00 478.50 475.85 477.85 0.0M
2025-07-02 472.50 475.40 472.50 475.30 0.0M
2025-07-01 474.90 474.90 469.45 470.70 0.0M
2025-06-30 471.80 472.35 470.80 470.80 0.0M
2025-06-27 469.90 473.35 469.90 473.35 0.0M
2025-06-26 467.65 467.65 464.85 466.80 0.0M
2025-06-25 468.10 468.95 466.70 466.70 0.0M
2025-06-24 470.05 470.05 468.40 468.95 0.0M
2025-06-23 461.65 464.05 461.65 462.25 0.0M
2025-06-20 461.55 463.60 461.55 463.50 0.0M
2025-06-19 463.65 463.65 461.75 461.75 0.0M
2025-06-18 468.40 468.40 464.90 465.95 0.0M
2025-06-17 468.35 468.50 467.60 467.75 0.0M
2025-06-16 470.10 472.15 468.80 472.15 0.0M
2025-06-13 473.60 473.60 467.45 470.00 0.0M
2025-06-12 469.05 473.00 468.75 471.45 0.0M
2025-06-11 466.85 470.00 466.85 469.10 0.0M
2025-06-10 468.90 469.85 468.05 468.05 0.0M
2025-06-09 469.95 469.95 467.95 469.20 0.0M
2025-06-06 468.50 469.30 467.80 469.30 0.0M
2025-06-05 470.25 470.25 466.90 466.90 0.0M
2025-06-04 468.45 470.40 468.40 470.40 0.0M
2025-06-03 464.45 466.55 462.60 466.55 0.0M
2025-06-02 464.25 464.80 460.80 461.60 0.0M
2025-05-30 462.95 463.10 461.95 461.95 0.0M
2025-05-29 464.65 465.60 461.60 461.60 0.0M
2025-05-28 463.90 464.30 462.20 462.20 0.0M
2025-05-27 460.00 463.70 460.00 463.70 0.0M
2025-05-26 458.60 460.70 458.60 460.40 0.0M
2025-05-23 459.50 461.15 453.35 456.65 0.0M
2025-05-22 456.35 458.45 456.35 458.40 0.0M
2025-05-21 458.20 460.40 456.40 458.50 0.0M
2025-05-20 456.65 460.35 455.25 458.85 0.0M
2025-05-19 451.55 456.15 451.55 456.15 0.0M
2025-05-16 453.75 456.00 453.75 455.00 0.0M
2025-05-15 449.20 453.65 449.20 453.65 0.0M
2025-05-14 452.05 452.05 448.70 448.95 0.0M
2025-05-13 454.90 455.15 454.65 455.05 0.0M
2025-05-12 449.55 453.30 449.55 453.30 0.0M
2025-05-09 444.35 448.40 444.35 444.80 0.0M
2025-05-08 441.55 443.80 441.55 442.30 0.0M
2025-05-07 441.30 442.05 439.60 439.65 0.0M
2025-05-06 443.20 444.35 442.45 442.45 0.0M
2025-05-05 442.30 444.80 440.25 444.80 0.0M
2025-05-02 443.60 444.90 438.05 443.05 0.0M
2025-04-30 435.10 435.45 431.00 435.25 0.0M
2025-04-29 434.75 435.95 434.75 435.25 0.0M
2025-04-28 429.90 433.75 429.90 431.55 0.0M
2025-04-25 428.85 430.10 428.20 428.20 0.0M
2025-04-24 424.85 426.45 422.00 426.45 0.0M
2025-04-23 420.65 427.60 420.25 423.20 0.0M
2025-04-22 410.15 416.40 410.15 416.40 0.0M
2025-04-17 417.05 419.25 416.05 418.30 0.0M
2025-04-16 413.20 416.15 410.80 415.25 0.0M
2025-04-15 414.40 422.75 412.00 416.20 0.0M
2025-04-14 404.00 409.80 404.00 408.90 0.0M
2025-04-11 403.50 403.50 399.60 400.55 0.0M
2025-04-10 414.55 414.55 399.00 399.00 0.0M
2025-04-09 389.25 391.90 382.40 385.00 0.0M
2025-04-08 398.35 403.60 397.45 399.90 0.0M
2025-04-07 384.45 393.45 377.20 388.10 0.0M
2025-04-04 421.20 422.00 400.20 408.00 0.0M
2025-04-03 430.40 432.25 424.80 425.10 0.0M
2025-04-02 442.25 444.80 440.65 441.65 0.0M
2025-04-01 440.60 440.95 438.00 439.60 0.0M
2025-03-31 437.00 439.20 434.85 437.45 0.0M
2025-03-28 447.30 448.70 443.40 444.80 0.0M
2025-03-27 450.95 450.95 447.70 449.50 0.0M
2025-03-26 452.60 453.35 450.65 450.75 0.0M
2025-03-25 451.15 453.55 451.15 452.00 0.0M
2025-03-24 457.75 457.75 452.80 452.80 0.0M
2025-03-21 453.85 455.30 451.45 452.55 0.0M
2025-03-20 456.00 457.10 453.15 455.80 0.0M
2025-03-19 451.85 455.15 451.50 455.15 0.0M
2025-03-18 448.40 452.35 448.40 450.55 0.0M
2025-03-17 447.85 452.00 447.45 452.00 0.0M
2025-03-14 442.05 445.75 442.05 444.10 0.0M
2025-03-13 440.15 442.10 439.60 442.10 0.0M
2025-03-12 440.55 442.40 439.25 442.40 0.0M
2025-03-11 439.35 440.65 435.40 436.70 0.0M
2025-03-10 448.10 448.10 438.00 439.75 0.0M
2025-03-07 447.30 447.30 443.30 443.90 0.0M
2025-03-06 446.85 448.80 445.80 448.80 0.0M
2025-03-05 442.15 445.15 442.15 442.55 0.0M
2025-03-04 447.65 447.65 438.65 440.15 0.0M
2025-03-03 456.30 456.30 451.75 451.75 0.0M
2025-02-28 449.60 453.75 449.60 453.75 0.0M
2025-02-27 455.40 456.95 453.40 453.40 0.0M
2025-02-26 450.85 455.50 449.30 455.35 0.0M
2025-02-25 449.55 450.90 444.80 444.80 0.0M
2025-02-24 449.85 452.90 448.50 449.95 0.0M
2025-02-21 455.55 457.35 453.60 453.60 0.0M
2025-02-20 455.85 457.55 453.45 453.45 0.0M
2025-02-19 458.45 458.50 455.65 456.90 0.0M
2025-02-18 457.15 457.45 455.45 456.90 0.0M
2025-02-17 453.05 455.40 452.30 454.30 0.0M
2025-02-14 451.25 452.40 450.80 450.95 0.0M
2025-02-13 451.25 452.55 449.10 451.60 0.0M
2025-02-12 449.70 450.70 447.65 447.65 0.0M
2025-02-11 452.15 452.60 450.15 451.15 0.0M
2025-02-10 452.95 452.95 451.05 452.90 0.0M
2025-02-07 452.60 452.60 449.75 449.75 0.0M
2025-02-06 453.25 455.10 452.15 454.60 0.0M
2025-02-05 447.00 452.70 447.00 450.20 0.0M
2025-02-04 448.10 449.40 446.50 449.40 0.0M
2025-02-03 446.80 448.90 444.80 448.60 0.0M
2025-01-31 452.05 453.95 452.05 452.95 0.0M
2025-01-30 445.30 450.80 445.30 450.80 0.0M
2025-01-29 442.15 444.05 440.75 444.05 0.0M
2025-01-28 436.15 440.10 436.15 437.55 0.0M
2025-01-27 443.55 443.55 433.90 433.90 0.0M
2025-01-24 448.25 448.65 447.25 447.70 0.0M
2025-01-23 446.05 447.05 443.80 447.05 0.0M
2025-01-22 446.20 447.80 444.55 444.55 0.0M
2025-01-21 444.30 447.55 444.30 446.60 0.0M
2025-01-20 449.95 449.95 446.30 447.75 0.0M
2025-01-17 447.00 449.40 447.00 449.20 0.0M
2025-01-16 443.75 445.60 442.60 443.50 0.0M
2025-01-15 440.45 445.50 440.45 443.75 0.0M
2025-01-14 437.90 439.45 437.10 438.80 0.0M
2025-01-13 432.95 434.65 431.75 432.40 0.0M
2025-01-10 437.70 437.70 431.15 431.30 0.0M
2025-01-09 436.00 440.05 436.00 438.70 0.0M
2025-01-08 441.75 441.75 436.40 436.45 0.0M
2025-01-07 442.30 443.35 440.00 442.35 0.0M
2025-01-06 440.55 444.60 439.50 444.60 0.0M
2025-01-03 439.30 441.65 438.45 441.25 0.0M
2025-01-02 439.70 440.55 435.60 440.55 0.0M