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
2024-12-30 45.04 45.04 44.99 45.01 0.0M
2024-12-27 44.96 45.05 44.93 44.93 0.0M
2024-12-23 45.19 45.20 45.09 45.09 0.0M
2024-12-20 45.18 45.22 45.14 45.14 0.0M
2024-12-19 45.22 45.22 45.12 45.12 0.0M
2024-12-18 45.33 45.34 45.26 45.28 0.0M
2024-12-17 45.34 45.38 45.29 45.32 0.0M
2024-12-16 45.40 45.40 45.30 45.30 0.0M
2024-12-13 45.44 45.44 45.31 45.31 0.0M
2024-12-12 45.60 45.69 45.49 45.49 0.0M
2024-12-11 45.65 45.74 45.64 45.64 0.0M
2024-12-10 45.65 45.74 45.65 45.70 0.0M
2024-12-09 45.80 45.80 45.67 45.67 0.0M
2024-12-06 45.68 45.73 45.65 45.68 0.0M
2024-12-05 45.72 45.80 45.64 45.64 0.0M
2024-12-04 45.63 45.73 45.61 45.73 0.0M
2024-12-03 45.66 45.73 45.62 45.68 0.0M
2024-12-02 45.67 45.71 45.62 45.65 0.0M
2024-11-29 45.48 45.55 45.48 45.55 0.0M
2024-11-28 45.35 45.44 45.32 45.43 0.0M
2024-11-27 45.33 45.33 45.25 45.30 0.0M
2024-11-26 45.18 45.25 45.18 45.20 0.0M
2024-11-25 45.21 45.25 45.08 45.21 0.0M
2024-11-22 44.89 45.15 44.89 45.08 0.0M
2024-11-21 44.86 44.99 44.86 44.93 0.0M
2024-11-20 44.88 44.91 44.84 44.91 0.0M
2024-11-19 44.99 45.09 44.93 44.93 0.0M
2024-11-18 44.93 44.94 44.80 44.88 0.0M
2024-11-15 45.02 45.02 44.94 44.94 0.0M
2024-11-14 44.78 44.97 44.78 44.93 0.0M
2024-11-13 44.84 44.85 44.79 44.82 0.0M
2024-11-12 44.89 44.97 44.85 44.85 0.0M
2024-11-11 44.80 44.92 44.80 44.91 0.0M
2024-11-08 44.72 44.79 44.67 44.75 0.0M
2024-11-07 44.68 44.68 44.47 44.57 0.0M
2024-11-06 44.78 44.79 44.62 44.67 0.0M
2024-11-05 44.65 44.69 44.60 44.60 0.0M
2024-11-04 44.63 44.70 44.58 44.70 0.0M
2024-11-01 44.70 44.71 44.62 44.62 0.0M
2024-10-31 44.53 44.66 44.53 44.66 0.0M
2024-10-30 44.90 44.91 44.66 44.68 0.0M
2024-10-29 44.99 44.99 44.79 44.79 0.0M
2024-10-28 44.74 44.95 44.74 44.95 0.0M
2024-10-25 45.01 45.01 44.88 44.88 0.0M
2024-10-24 44.98 45.02 44.94 45.00 0.0M
2024-10-23 44.90 44.90 44.81 44.81 0.0M
2024-10-22 44.81 44.87 44.76 44.77 0.0M
2024-10-21 45.06 45.12 44.87 44.87 0.0M
2024-10-18 45.03 45.18 45.03 45.14 0.0M
2024-10-17 45.03 45.16 45.02 45.09 0.0M
2024-10-16 45.03 45.10 45.00 45.10 0.0M
2024-10-15 44.97 45.01 44.87 44.94 0.0M
2024-10-14 44.76 44.84 44.75 44.78 0.0M
2024-10-11 44.81 44.85 44.70 44.75 0.0M
2024-10-10 44.75 44.79 44.73 44.79 0.0M
2024-10-09 44.84 44.86 44.77 44.79 0.0M
2024-10-08 44.85 44.85 44.75 44.78 0.0M
2024-10-07 44.88 44.88 44.78 44.80 0.0M
2024-10-04 45.01 45.01 44.87 44.92 0.0M
2024-10-03 45.10 45.10 45.02 45.02 0.0M
2024-10-02 45.27 45.27 45.09 45.13 0.0M
2024-10-01 45.13 45.32 45.13 45.24 0.0M
2024-09-30 45.07 45.07 44.91 45.02 0.0M
2024-09-27 44.97 45.09 44.96 45.00 0.0M
2024-09-26 44.87 44.98 44.87 44.89 0.0M
2024-09-25 44.98 44.98 44.83 44.83 0.0M
2024-09-24 44.90 44.97 44.84 44.96 0.0M
2024-09-23 44.81 44.90 44.81 44.85 0.0M
2024-09-20 44.85 44.85 44.75 44.75 0.0M
2024-09-19 44.79 44.86 44.76 44.81 0.0M
2024-09-18 44.95 44.95 44.78 44.78 0.0M
2024-09-17 45.03 45.04 44.91 44.91 0.0M
2024-09-16 45.01 45.01 44.90 44.98 0.0M
2024-09-13 44.95 44.98 44.87 44.89 0.0M
2024-09-12 44.96 44.99 44.85 44.89 0.0M
2024-09-11 44.99 44.99 44.90 44.98 0.0M
2024-09-10 44.80 44.87 44.77 44.87 0.0M
2024-09-09 44.76 44.82 44.64 44.80 0.0M
2024-09-06 44.80 44.89 44.79 44.79 0.0M
2024-09-05 44.73 44.75 44.64 44.71 0.0M
2024-09-04 44.59 44.69 44.59 44.67 0.0M
2024-09-03 44.39 44.57 44.36 44.50 0.0M
2024-09-02 44.43 44.43 44.34 44.36 0.0M
2024-08-30 44.51 44.57 44.44 44.44 0.0M
2024-08-29 44.49 44.60 44.49 44.49 0.0M
2024-08-28 44.48 44.57 44.48 44.51 0.0M
2024-08-27 44.57 44.57 44.43 44.44 0.0M
2024-08-26 44.58 44.61 44.55 44.56 0.0M
2024-08-23 44.53 44.61 44.53 44.61 0.0M
2024-08-22 44.68 44.68 44.54 44.54 0.0M
2024-08-21 44.59 44.68 44.56 44.65 0.0M
2024-08-20 44.52 44.60 44.51 44.60 0.0M
2024-08-19 44.54 44.60 44.48 44.48 0.0M
2024-08-16 44.51 44.58 44.46 44.46 0.0M
2024-08-15 44.71 44.71 44.44 44.44 0.0M
2024-08-14 44.62 44.64 44.56 44.62 0.0M
2024-08-13 44.49 44.62 44.48 44.62 0.0M
2024-08-12 44.50 44.50 44.43 44.47 0.0M
2024-08-09 44.35 44.51 44.35 44.47 0.0M
2024-08-08 44.44 44.47 44.34 44.36 0.0M
2024-08-07 44.54 44.54 44.32 44.35 0.0M
2024-08-06 44.45 44.63 44.45 44.48 0.0M
2024-08-05 44.71 44.71 44.42 44.42 0.0M
2024-08-02 44.47 44.62 44.46 44.50 0.0M
2024-08-01 44.41 44.46 44.32 44.41 0.0M
2024-07-31 44.24 44.31 44.23 44.30 0.0M
2024-07-30 44.13 44.19 44.13 44.17 0.0M
2024-07-29 44.02 44.19 44.02 44.12 0.0M
2024-07-26 43.92 44.03 43.89 44.03 0.0M
2024-07-25 43.92 44.03 43.91 43.97 0.0M
2024-07-24 43.96 43.98 43.91 43.91 0.0M
2024-07-23 43.90 43.95 43.87 43.95 0.0M
2024-07-22 43.93 43.93 43.83 43.83 0.0M
2024-07-19 43.99 44.00 43.88 43.88 0.0M
2024-07-18 43.99 44.04 43.92 44.02 0.0M
2024-07-17 44.05 44.05 43.93 43.99 0.0M
2024-07-16 43.91 44.00 43.91 43.97 0.0M
2024-07-15 43.85 43.86 43.75 43.85 0.0M
2024-07-12 43.79 43.79 43.73 43.75 0.0M
2024-07-11 43.67 43.83 43.61 43.82 0.0M
2024-07-10 43.61 43.73 43.61 43.66 0.0M
2024-07-09 43.63 43.66 43.50 43.50 0.0M
2024-07-08 43.58 43.68 43.58 43.65 0.0M
2024-07-05 43.55 43.60 43.48 43.55 0.0M
2024-07-04 43.45 43.54 43.42 43.42 0.0M
2024-07-03 43.36 43.53 43.32 43.50 0.0M
2024-07-02 43.29 43.40 43.23 43.29 0.0M
2024-07-01 43.44 43.44 43.25 43.26 0.0M
2024-06-28 43.53 43.53 43.37 43.43 0.0M
2024-06-27 43.51 43.52 43.45 43.47 0.0M
2024-06-26 43.67 43.67 43.50 43.50 0.0M
2024-06-25 43.63 43.69 43.61 43.61 0.0M
2024-06-24 43.66 43.66 43.56 43.57 0.0M
2024-06-21 43.57 43.72 43.57 43.57 0.0M
2024-06-20 43.56 43.60 43.52 43.56 0.0M
2024-06-19 43.74 43.74 43.58 43.62 0.0M
2024-06-18 43.60 43.67 43.56 43.65 0.0M
2024-06-17 43.75 43.75 43.54 43.55 0.0M
2024-06-14 43.57 43.68 43.57 43.66 0.0M
2024-06-13 43.41 43.50 43.38 43.47 0.0M
2024-06-12 43.30 43.47 43.22 43.47 0.0M
2024-06-11 43.16 43.22 43.05 43.18 0.0M
2024-06-10 43.23 43.23 43.11 43.11 0.0M
2024-06-07 43.55 43.55 43.32 43.34 0.0M
2024-06-06 43.65 43.65 43.48 43.52 0.0M
2024-06-05 43.52 43.64 43.52 43.61 0.0M
2024-06-04 43.46 43.58 43.46 43.51 0.0M
2024-06-03 43.35 43.43 43.31 43.42 0.0M
2024-05-31 43.25 43.25 43.19 43.25 0.0M
2024-05-30 43.19 43.26 43.19 43.24 0.0M
2024-05-29 43.28 43.31 43.14 43.14 0.0M
2024-05-28 43.50 43.50 43.36 43.36 0.0M
2024-05-27 43.52 43.53 43.35 43.50 0.0M
2024-05-24 43.37 43.42 43.31 43.36 0.0M
2024-05-23 43.79 43.79 43.34 43.35 0.0M
2024-05-22 43.38 43.54 43.38 43.49 0.0M
2024-05-21 43.53 43.57 43.52 43.55 0.0M
2024-05-20 43.50 43.52 43.50 43.50 0.0M
2024-05-17 43.69 43.69 43.52 43.54 0.0M
2024-05-16 43.79 43.82 43.70 43.70 0.0M
2024-05-15 43.55 43.76 43.54 43.75 0.0M
2024-05-14 43.57 43.57 43.39 43.39 0.0M
2024-05-13 43.58 43.58 43.46 43.49 0.0M
2024-05-10 43.60 43.64 43.46 43.46 0.0M
2024-05-09 43.58 43.58 43.51 43.52 0.0M
2024-05-08 43.66 43.69 43.54 43.60 0.0M
2024-05-07 43.70 43.72 43.65 43.69 0.0M
2024-05-06 43.67 43.69 43.57 43.58 0.0M
2024-05-03 43.44 43.57 43.42 43.51 0.0M
2024-05-02 43.43 43.43 43.32 43.37 0.0M
2024-04-30 43.47 43.47 43.27 43.29 0.0M
2024-04-29 43.36 43.48 43.34 43.43 0.0M
2024-04-26 43.16 43.31 43.16 43.29 0.0M
2024-04-25 43.25 43.27 43.11 43.11 0.0M
2024-04-24 43.34 43.37 43.16 43.20 0.0M
2024-04-23 43.49 43.50 43.40 43.40 0.0M
2024-04-22 43.41 43.45 43.28 43.43 0.0M
2024-04-19 43.45 43.46 43.33 43.37 0.0M
2024-04-18 43.53 43.53 43.41 43.41 0.0M
2024-04-17 43.39 43.47 43.34 43.40 0.0M
2024-04-16 43.53 43.53 43.32 43.35 0.0M
2024-04-15 43.71 43.71 43.49 43.49 0.0M
2024-04-12 43.62 43.79 43.62 43.74 0.0M
2024-04-11 43.52 43.56 43.45 43.46 0.0M
2024-04-10 43.72 43.78 43.52 43.60 0.0M
2024-04-09 43.60 43.75 43.58 43.74 0.0M
2024-04-08 43.53 43.56 43.52 43.55 0.0M
2024-04-05 43.73 43.78 43.60 43.61 0.0M
2024-04-04 43.67 43.78 43.60 43.72 0.0M
2024-04-03 43.59 43.66 43.51 43.59 0.0M
2024-04-02 43.72 43.72 43.48 43.54 0.0M
2024-03-28 43.80 43.84 43.79 43.82 0.0M
2024-03-27 43.78 43.85 43.75 43.85 0.0M
2024-03-26 43.67 43.74 43.66 43.71 0.0M
2024-03-25 43.82 43.82 43.64 43.67 0.0M
2024-03-22 43.67 43.78 43.67 43.78 0.0M
2024-03-21 43.59 43.66 43.59 43.61 0.0M
2024-03-20 43.58 43.58 43.50 43.50 0.0M
2024-03-19 43.55 43.55 43.49 43.49 0.0M
2024-03-18 43.53 43.53 43.47 43.47 0.0M
2024-03-15 43.52 43.54 43.48 43.51 0.0M
2024-03-14 43.67 43.76 43.56 43.57 0.0M
2024-03-13 43.82 43.87 43.70 43.72 0.0M
2024-03-12 43.75 43.82 43.72 43.72 0.0M
2024-03-11 43.90 43.90 43.76 43.76 0.0M
2024-03-08 43.81 43.89 43.81 43.86 0.0M
2024-03-07 43.64 43.76 43.60 43.74 0.0M
2024-03-06 43.61 43.66 43.54 43.63 0.0M
2024-03-05 43.48 43.65 43.46 43.61 0.0M
2024-03-04 43.34 43.44 43.34 43.40 0.0M
2024-03-01 43.30 43.38 43.22 43.31 0.0M
2024-02-29 43.28 43.39 43.11 43.39 0.0M
2024-02-28 43.28 43.28 43.23 43.25 0.0M
2024-02-27 43.31 43.32 43.20 43.20 0.0M
2024-02-26 43.49 43.49 43.26 43.26 0.0M
2024-02-23 43.25 43.48 43.18 43.48 0.0M
2024-02-22 43.21 43.28 43.16 43.28 0.0M
2024-02-21 43.36 43.40 43.22 43.22 0.0M
2024-02-20 43.27 43.41 43.27 43.40 0.0M
2024-02-19 43.40 43.40 43.28 43.28 0.0M
2024-02-16 43.36 43.38 43.31 43.33 0.0M
2024-02-15 43.59 43.59 43.39 43.39 0.0M
2024-02-14 43.29 43.42 43.29 43.42 0.0M
2024-02-13 43.38 43.39 43.25 43.25 0.0M
2024-02-12 43.37 43.37 43.28 43.32 0.0M
2024-02-09 43.29 43.34 43.23 43.23 0.0M
2024-02-08 43.39 43.48 43.27 43.31 0.0M
2024-02-07 43.50 43.51 43.39 43.39 0.0M
2024-02-06 43.40 43.51 43.38 43.45 0.0M
2024-02-05 43.54 43.54 43.41 43.41 0.0M
2024-02-02 43.80 43.83 43.62 43.63 0.0M
2024-02-01 43.79 43.84 43.66 43.84 0.0M
2024-01-31 43.73 43.84 43.63 43.79 0.0M
2024-01-30 43.71 43.71 43.54 43.54 0.0M
2024-01-29 43.60 43.70 43.60 43.69 0.0M
2024-01-26 43.61 43.65 43.49 43.49 0.0M
2024-01-25 43.34 43.54 43.26 43.50 0.0M
2024-01-24 43.45 43.49 43.36 43.36 0.0M
2024-01-23 43.38 43.43 43.31 43.31 0.0M
2024-01-22 43.46 43.50 43.43 43.46 0.0M
2024-01-19 43.35 43.44 43.31 43.36 0.0M
2024-01-18 43.39 43.42 43.31 43.31 0.0M
2024-01-17 43.38 43.47 43.32 43.34 0.0M
2024-01-16 43.57 43.63 43.55 43.58 0.0M
2024-01-15 43.59 43.67 43.54 43.56 0.0M
2024-01-12 43.61 43.71 43.58 43.71 0.0M
2024-01-11 43.52 43.60 43.49 43.50 0.0M
2024-01-10 43.57 43.61 43.47 43.47 0.0M
2024-01-09 43.57 43.57 43.50 43.50 0.0M
2024-01-08 43.55 43.70 43.48 43.70 0.0M
2024-01-05 43.71 43.71 43.51 43.61 0.0M
2024-01-04 44.01 44.08 43.64 43.70 0.0M
2024-01-03 43.85 43.94 43.78 43.94 0.0M
2024-01-02 43.94 43.94 43.82 43.85 0.0M