Amundi Index Solutions - Amundi Euro Aggregate Bond ESG UCITS ETF DR (C)

EGRI
🏛️ ドイツ →
45.52
最終更新: 2025-10-03
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
2022-12-30 41.44 41.44 41.36 41.36 0.0M
2022-12-29 41.41 41.50 41.37 41.50 0.0M
2022-12-28 41.48 41.48 41.31 41.37 0.0M
2022-12-27 41.47 41.47 41.33 41.33 0.0M
2022-12-23 41.68 41.68 41.57 41.59 0.0M
2022-12-22 41.78 41.80 41.58 41.64 0.0M
2022-12-21 41.78 41.78 41.74 41.76 0.0M
2022-12-20 41.84 41.86 41.73 41.75 0.0M
2022-12-19 42.08 42.09 41.94 42.03 0.0M
2022-12-16 42.17 42.20 41.90 42.12 0.0M
2022-12-15 42.85 42.91 42.34 42.38 0.0M
2022-12-14 42.97 42.97 42.78 42.87 0.0M
2022-12-13 42.90 43.24 42.86 42.98 0.0M
2022-12-12 42.92 43.03 42.88 42.88 0.0M
2022-12-09 43.07 43.10 42.93 42.94 0.0M
2022-12-08 43.32 43.32 43.19 43.19 0.0M
2022-12-07 43.35 43.35 43.18 43.28 0.0M
2022-12-06 43.05 43.26 43.05 43.22 0.0M
2022-12-05 43.10 43.21 43.00 43.08 0.0M
2022-12-02 43.17 43.28 43.08 43.08 0.0M
2022-12-01 42.99 43.16 42.99 43.15 0.0M
2022-11-30 42.70 42.80 42.68 42.72 0.0M
2022-11-29 42.87 42.92 42.80 42.80 0.0M
2022-11-28 42.73 42.73 42.55 42.64 0.0M
2022-11-25 42.88 42.88 42.67 42.67 0.0M
2022-11-24 42.95 43.04 42.95 42.98 0.0M
2022-11-23 42.51 42.76 42.51 42.76 0.0M
2022-11-22 42.47 42.59 42.47 42.59 0.0M
2022-11-21 42.45 42.60 42.39 42.55 0.0M
2022-11-18 42.41 42.51 42.25 42.48 0.0M
2022-11-17 42.74 42.74 42.36 42.39 0.0M
2022-11-16 42.21 42.49 42.21 42.45 0.0M
2022-11-15 42.05 42.30 42.05 42.22 0.0M
2022-11-14 42.00 42.16 42.00 42.01 0.0M
2022-11-11 42.17 42.17 41.95 42.00 0.0M
2022-11-10 41.84 42.48 41.78 42.39 0.0M
2022-11-09 41.72 41.81 41.25 41.81 0.0M
2022-11-08 41.32 41.61 41.32 41.56 0.0M
2022-11-07 41.33 41.56 41.33 41.42 0.0M
2022-11-04 41.61 41.65 41.43 41.43 0.0M
2022-11-03 41.49 41.56 41.47 41.50 0.0M
2022-11-02 41.83 41.86 41.75 41.86 0.0M
2022-11-01 41.87 42.02 41.79 41.86 0.1M
2022-10-31 41.85 41.85 41.76 41.76 0.0M
2022-10-28 42.10 42.13 41.89 41.97 0.0M
2022-10-27 41.72 42.28 41.61 42.28 0.0M
2022-10-26 41.76 41.78 41.55 41.78 0.0M
2022-10-25 41.49 41.71 41.46 41.71 0.0M
2022-10-24 41.26 41.34 41.21 41.27 0.0M
2022-10-21 40.85 40.95 40.79 40.95 0.0M
2022-10-20 40.89 41.14 40.89 41.07 0.0M
2022-10-19 41.16 41.19 41.08 41.08 0.0M
2022-10-18 41.23 41.35 41.15 41.23 0.0M
2022-10-17 41.23 41.28 41.20 41.23 0.0M
2022-10-14 41.62 41.62 41.01 41.01 0.0M
2022-10-13 41.10 41.29 40.96 41.24 0.0M
2022-10-12 41.15 41.22 41.04 41.08 0.0M
2022-10-11 41.25 41.25 41.16 41.20 0.0M
2022-10-10 41.47 41.55 41.12 41.21 0.0M
2022-10-07 41.61 41.65 41.45 41.46 0.0M
2022-10-06 41.87 41.95 41.73 41.74 0.0M
2022-10-05 42.24 42.24 41.97 41.97 0.0M
2022-10-04 42.39 42.49 42.34 42.34 0.0M
2022-10-03 41.66 42.25 41.57 42.25 0.0M
2022-09-30 41.70 41.76 41.61 41.71 0.0M
2022-09-29 41.51 41.51 41.32 41.47 0.0M
2022-09-28 41.32 41.66 41.25 41.66 0.0M
2022-09-27 41.69 41.92 41.44 41.44 0.0M
2022-09-26 41.83 41.89 41.83 41.89 0.0M
2022-09-23 42.33 42.42 41.91 42.08 0.0M
2022-09-22 42.34 42.52 42.26 42.26 0.0M
2022-09-21 42.52 42.54 42.43 42.47 0.0M
2022-09-20 42.67 42.67 42.36 42.36 0.0M
2022-09-19 42.87 42.87 42.67 42.73 0.0M
2022-09-16 42.75 42.81 42.71 42.81 0.0M
2022-09-15 42.86 42.93 42.76 42.82 0.0M
2022-09-14 42.94 42.99 42.82 42.94 0.0M
2022-09-13 43.06 43.16 42.88 42.94 0.0M
2022-09-12 42.95 43.17 42.95 43.17 0.0M
2022-09-09 42.91 43.17 42.78 43.02 0.0M
2022-09-08 43.43 43.43 43.01 43.01 0.0M
2022-09-07 43.13 43.36 43.13 43.30 0.0M
2022-09-06 43.16 43.40 43.09 43.16 0.0M
2022-09-05 43.34 43.34 43.13 43.16 0.0M
2022-09-02 43.25 43.31 43.12 43.31 0.0M
2022-09-01 43.10 43.15 43.10 43.12 0.0M
2022-08-31 43.48 43.48 43.24 43.29 0.0M
2022-08-30 43.42 43.59 43.41 43.41 0.0M
2022-08-29 43.40 43.59 43.40 43.44 0.0M
2022-08-26 43.99 43.99 43.70 43.80 0.0M
2022-08-25 43.91 44.02 43.85 44.00 0.0M
2022-08-24 43.85 43.90 43.79 43.86 0.0M
2022-08-23 44.17 44.17 43.84 44.00 0.0M
2022-08-22 44.42 44.42 44.07 44.07 0.0M
2022-08-19 44.48 44.49 44.30 44.30 0.0M
2022-08-18 44.62 44.79 44.61 44.69 0.0M
2022-08-17 45.11 45.11 44.75 44.75 0.0M
2022-08-16 45.31 45.37 45.17 45.17 0.0M
2022-08-15 45.21 45.42 45.21 45.42 0.0M
2022-08-12 45.15 45.21 45.09 45.16 0.0M
2022-08-11 45.44 45.44 45.24 45.24 0.0M
2022-08-10 45.32 45.43 45.30 45.43 0.0M
2022-08-09 45.48 45.48 45.32 45.34 0.0M
2022-08-08 45.44 45.48 45.44 45.44 0.0M
2022-08-05 45.73 45.73 45.31 45.31 0.0M
2022-08-04 45.57 45.72 45.50 45.72 0.0M
2022-08-03 45.62 45.62 45.45 45.54 0.0M
2022-08-02 45.90 46.07 45.70 45.71 0.0M
2022-08-01 45.55 45.76 45.44 45.76 0.0M
2022-07-29 45.42 45.59 45.26 45.59 0.0M
2022-07-28 44.88 45.46 44.88 45.46 0.0M
2022-07-27 44.94 45.01 44.94 45.01 0.0M
2022-07-26 44.93 45.10 44.93 45.10 0.0M
2022-07-25 44.79 44.87 44.76 44.86 0.0M
2022-07-22 44.33 44.86 44.33 44.86 0.0M
2022-07-21 44.17 44.29 43.93 44.24 0.0M
2022-07-20 44.21 44.50 44.17 44.26 0.0M
2022-07-19 44.39 44.39 44.09 44.20 0.0M
2022-07-18 44.30 44.31 44.21 44.28 0.0M
2022-07-15 44.59 44.60 44.35 44.47 0.0M
2022-07-14 44.40 44.40 44.14 44.34 0.0M
2022-07-13 44.47 44.53 44.36 44.52 0.0M
2022-07-12 44.31 44.62 44.31 44.56 0.0M
2022-07-11 44.09 44.24 44.06 44.24 0.0M
2022-07-08 44.09 44.19 43.97 43.97 0.0M
2022-07-07 44.20 44.20 44.00 44.05 0.0M
2022-07-06 44.17 44.47 44.16 44.29 0.0M
2022-07-05 43.91 44.20 43.83 44.20 0.0M
2022-07-04 44.07 44.07 43.82 43.85 0.0M
2022-07-01 43.78 44.23 43.67 44.23 0.0M
2022-06-30 43.50 43.76 43.50 43.72 0.0M
2022-06-29 43.22 43.40 43.16 43.40 0.0M
2022-06-28 43.27 43.27 43.06 43.09 0.0M
2022-06-27 43.56 43.56 43.34 43.37 0.0M
2022-06-24 43.68 43.78 43.49 43.61 0.0M
2022-06-23 43.06 43.70 43.06 43.59 0.0M
2022-06-22 42.90 43.18 42.89 43.10 0.0M
2022-06-21 42.85 42.89 42.74 42.74 0.0M
2022-06-20 43.02 43.07 42.78 42.78 0.0M
2022-06-17 42.79 43.07 42.79 43.03 0.0M
2022-06-16 43.00 43.00 42.48 42.83 0.0M
2022-06-15 42.73 43.00 42.73 42.91 0.0M
2022-06-14 43.02 43.02 42.50 42.50 0.0M
2022-06-13 43.30 43.30 42.89 42.94 0.0M
2022-06-10 43.70 43.78 43.47 43.47 0.0M
2022-06-09 44.04 44.11 43.76 43.78 0.0M
2022-06-08 44.21 44.21 44.05 44.10 0.0M
2022-06-07 44.18 44.30 44.18 44.30 0.0M
2022-06-06 44.39 44.39 44.19 44.19 0.0M
2022-06-03 44.47 44.47 44.32 44.33 0.0M
2022-06-02 44.60 44.60 44.44 44.44 0.0M
2022-06-01 44.77 44.82 44.63 44.63 0.0M
2022-05-31 45.04 45.04 44.82 44.82 0.0M
2022-05-30 45.12 45.12 45.00 45.06 0.0M
2022-05-27 45.23 45.32 45.23 45.28 0.0M
2022-05-26 45.34 45.34 45.18 45.18 0.0M
2022-05-25 45.22 45.27 45.19 45.22 0.0M
2022-05-24 45.06 45.25 45.06 45.25 0.0M
2022-05-23 45.27 45.27 45.11 45.11 0.0M
2022-05-20 45.28 45.31 45.23 45.31 0.0M
2022-05-19 45.26 45.40 45.26 45.39 0.0M
2022-05-18 45.22 45.28 45.14 45.26 0.0M
2022-05-17 45.32 45.36 45.16 45.18 0.0M
2022-05-16 45.52 45.52 45.27 45.48 0.0M
2022-05-13 45.59 45.59 45.42 45.46 0.0M
2022-05-12 45.62 45.69 45.57 45.66 0.0M
2022-05-11 45.15 45.30 44.95 45.27 0.0M
2022-05-10 45.02 45.20 45.02 45.16 0.0M
2022-05-09 44.81 44.81 44.65 44.65 0.0M
2022-05-06 45.03 45.55 44.68 44.68 0.0M
2022-05-05 45.43 45.43 45.18 45.18 0.0M
2022-05-04 45.21 45.31 45.21 45.31 0.0M
2022-05-03 45.39 45.39 45.39 45.39 0.0M
2022-05-02 45.38 45.97 45.38 45.51 0.0M
2022-04-29 45.68 45.68 45.45 45.45 0.0M
2022-04-28 45.90 45.90 45.46 45.63 0.0M
2022-04-27 45.85 46.01 45.85 45.91 0.0M
2022-04-26 45.82 45.97 45.82 45.97 0.0M
2022-04-25 45.69 45.69 45.69 45.69 0.0M
2022-04-22 45.77 45.77 45.68 45.68 0.0M
2022-04-21 45.85 45.89 45.77 45.77 0.0M
2022-04-20 45.82 46.02 45.82 46.00 0.0M
2022-04-19 45.96 45.96 45.81 45.84 0.0M
2022-04-14 46.21 46.21 46.10 46.10 0.0M
2022-04-13 45.99 46.23 45.99 46.23 0.0M
2022-04-12 45.95 46.14 45.95 46.14 0.0M
2022-04-11 46.29 46.29 46.09 46.09 0.0M
2022-04-08 46.52 46.52 46.39 46.39 0.0M
2022-04-07 46.65 47.00 46.41 46.41 0.0M
2022-04-06 46.64 46.64 46.54 46.59 0.0M
2022-04-05 46.97 46.97 46.73 46.73 0.0M
2022-04-04 47.02 47.13 47.02 47.08 0.0M
2022-04-01 46.92 46.97 46.86 46.97 0.0M
2022-03-31 47.01 47.25 46.99 47.09 0.0M
2022-03-30 46.82 46.82 46.72 46.78 0.0M
2022-03-29 46.91 47.17 46.71 46.86 0.0M
2022-03-28 46.98 47.00 46.98 47.00 0.0M
2022-03-25 47.25 47.25 47.20 47.20 0.0M
2022-03-24 47.31 47.31 47.14 47.14 0.0M
2022-03-23 47.35 47.35 47.25 47.29 0.0M
2022-03-22 47.22 47.22 47.20 47.20 0.0M