Amundi Index Solutions - Amundi EURO STOXX 50 UCITS ETF-D EUR

CD5
🏛️ ドイツ →
88.89
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 88.40 88.92 88.30 88.89 0.0M
2025-09-25 88.03 88.17 87.54 87.95 0.0M
2025-09-24 88.33 88.49 88.09 88.29 0.0M
2025-09-23 88.08 88.61 88.06 88.47 0.0M
2025-09-22 88.17 88.17 87.68 87.91 0.0M
2025-09-19 88.22 88.64 88.15 88.21 0.0M
2025-09-18 87.33 88.21 87.33 88.21 0.0M
2025-09-17 87.02 87.12 86.59 86.74 0.0M
2025-09-16 87.78 87.89 86.78 86.78 0.0M
2025-09-15 87.52 87.93 87.50 87.86 0.0M
2025-09-12 87.14 87.14 86.65 87.07 0.0M
2025-09-11 86.66 87.07 86.66 87.03 0.0M
2025-09-10 87.10 87.34 86.54 86.58 0.0M
2025-09-09 86.72 86.82 86.44 86.69 0.0M
2025-09-08 86.35 86.70 86.19 86.60 0.0M
2025-09-05 86.66 86.67 85.69 85.92 0.0M
2025-09-04 86.00 86.40 85.86 86.31 0.0M
2025-09-03 86.05 86.21 85.95 85.98 0.0M
2025-09-02 86.67 86.67 85.41 85.41 0.0M
2025-09-01 86.72 86.82 86.56 86.71 0.0M
2025-08-29 87.00 87.00 86.40 86.40 0.0M
2025-08-28 87.47 87.67 86.87 87.17 0.0M
2025-08-27 87.15 87.27 86.69 87.13 0.0M
2025-08-26 87.22 87.38 86.91 86.94 0.0M
2025-08-25 88.35 88.42 87.85 87.85 0.0M
2025-08-22 88.15 88.79 88.15 88.66 0.0M
2025-08-21 88.31 88.31 87.95 88.22 0.0M
2025-08-20 88.07 88.65 88.07 88.39 0.0M
2025-08-19 88.03 88.59 88.03 88.52 0.0M
2025-08-18 87.87 87.87 87.43 87.77 0.0M
2025-08-15 88.25 88.34 88.02 88.10 0.0M
2025-08-14 87.04 87.83 87.04 87.83 0.0M
2025-08-13 86.61 87.07 86.61 86.96 0.0M
2025-08-12 86.39 86.39 85.85 86.22 0.0M
2025-08-11 86.61 86.61 86.13 86.13 0.0M
2025-08-08 86.27 86.68 86.09 86.34 0.0M
2025-08-07 85.28 86.45 85.20 86.16 0.0M
2025-08-06 85.10 85.18 84.84 85.03 0.0M
2025-08-05 85.05 85.07 84.68 84.78 0.0M
2025-08-04 83.78 84.68 83.78 84.68 0.0M
2025-08-01 84.94 85.02 83.21 83.51 0.0M
2025-07-31 87.34 87.49 85.93 86.02 0.0M
2025-07-30 86.78 87.21 86.66 87.09 0.0M
2025-07-29 86.53 87.28 86.53 86.88 0.0M
2025-07-28 87.42 87.49 86.17 86.17 0.0M
2025-07-25 86.00 86.52 85.86 86.44 0.0M
2025-07-24 86.92 86.98 86.20 86.48 0.0M
2025-07-23 86.25 86.65 86.00 86.27 0.0M
2025-07-22 86.02 86.02 85.22 85.40 0.0M
2025-07-21 86.50 86.50 85.92 86.25 0.0M
2025-07-18 87.07 87.17 86.45 86.45 0.0M
2025-07-17 86.34 86.79 86.15 86.79 0.0M
2025-07-16 85.90 86.29 85.45 85.45 0.0M
2025-07-15 87.00 87.07 86.39 86.39 0.0M
2025-07-14 86.15 86.66 86.12 86.66 0.0M
2025-07-11 87.39 87.39 86.72 86.88 0.0M
2025-07-10 88.13 88.16 87.74 87.78 0.0M
2025-07-09 86.95 87.90 86.95 87.90 0.0M
2025-07-08 86.23 86.74 86.12 86.74 0.0M
2025-07-07 85.47 86.19 85.42 86.19 0.0M
2025-07-04 85.76 85.76 85.20 85.30 0.0M
2025-07-03 85.95 86.13 85.49 86.13 0.0M
2025-07-02 85.66 85.71 85.22 85.71 0.0M
2025-07-01 85.66 85.66 85.02 85.16 0.0M
2025-06-30 86.08 86.08 85.44 85.53 0.0M
2025-06-27 85.24 85.86 85.24 85.86 0.0M
2025-06-26 85.02 85.02 84.47 84.54 0.0M
2025-06-25 85.60 85.67 84.69 84.69 0.0M
2025-06-24 85.85 85.85 85.25 85.44 0.0M
2025-06-23 84.00 84.37 83.98 84.20 0.0M
2025-06-20 84.30 84.93 84.30 84.47 0.0M
2025-06-19 84.44 84.44 83.80 83.80 0.0M
2025-06-18 85.32 85.32 84.68 84.90 0.0M
2025-06-17 85.30 85.40 84.92 85.20 0.0M
2025-06-16 85.58 86.13 85.56 86.04 0.0M
2025-06-13 85.16 85.40 85.06 85.29 0.0M
2025-06-12 86.36 86.64 86.00 86.38 0.0M
2025-06-11 87.40 87.54 86.99 86.99 0.0M
2025-06-10 87.32 87.44 87.13 87.30 0.0M
2025-06-09 87.46 87.46 87.17 87.40 0.0M
2025-06-06 87.14 87.51 86.94 87.50 0.0M
2025-06-05 87.27 87.40 86.86 87.18 0.0M
2025-06-04 87.00 87.16 86.81 87.09 0.0M
2025-06-03 86.58 86.61 85.84 86.58 0.0M
2025-06-02 86.13 86.27 85.70 86.27 0.0M
2025-05-30 86.57 87.04 86.44 86.44 0.0M
2025-05-29 87.44 87.50 86.60 86.60 0.0M
2025-05-28 87.25 87.41 86.63 86.63 0.0M
2025-05-27 86.90 87.35 86.90 87.32 0.0M
2025-05-26 87.12 87.12 86.77 86.89 0.0M
2025-05-23 87.57 87.58 84.61 85.79 0.0M
2025-05-22 87.44 87.44 86.79 87.36 0.0M
2025-05-21 87.63 87.84 87.49 87.80 0.0M
2025-05-20 87.54 87.96 87.35 87.88 0.0M
2025-05-19 87.03 87.36 86.67 87.36 0.0M
2025-05-16 87.06 87.39 86.85 87.15 0.0M
2025-05-15 86.33 86.83 86.24 86.83 0.0M
2025-05-14 87.00 87.00 86.27 86.69 0.0M
2025-05-13 86.40 86.86 86.40 86.86 0.0M
2025-05-12 86.61 86.86 85.84 86.45 0.0M
2025-05-09 84.92 85.15 84.92 85.04 0.0M
2025-05-08 84.24 84.79 84.24 84.59 0.0M
2025-05-07 84.07 84.08 83.60 83.65 0.0M
2025-05-06 84.57 84.57 83.56 84.14 0.0M
2025-05-05 84.20 84.47 84.15 84.47 0.0M
2025-05-02 83.26 84.27 83.16 84.27 0.0M
2025-04-30 82.44 82.61 81.32 82.10 0.0M
2025-04-29 82.36 82.51 81.98 82.24 0.0M
2025-04-28 82.44 82.72 82.23 82.23 0.0M
2025-04-25 81.93 82.24 81.74 82.11 0.0M
2025-04-24 80.78 81.46 80.36 81.44 0.0M
2025-04-23 80.36 81.42 80.33 81.03 0.0M
2025-04-22 78.21 78.91 77.91 78.91 0.0M
2025-04-17 78.70 78.74 78.16 78.34 0.0M
2025-04-16 78.12 78.81 77.66 78.81 0.0M
2025-04-15 78.15 78.91 78.11 78.91 0.0M
2025-04-14 77.32 78.11 77.30 77.89 0.0M
2025-04-11 77.33 77.33 75.37 76.02 0.0M
2025-04-10 78.89 79.13 76.38 76.38 0.0M
2025-04-09 73.84 74.26 72.48 73.20 0.0M
2025-04-08 74.58 76.49 74.18 75.72 0.0M
2025-04-07 72.85 75.30 71.95 73.80 0.0M
2025-04-04 80.15 80.38 76.59 77.06 0.0M
2025-04-03 82.24 82.57 80.72 80.83 0.0M
2025-04-02 83.93 83.93 83.25 83.89 0.0M
2025-04-01 83.76 84.33 83.48 84.13 0.0M
2025-03-31 83.56 83.61 82.73 83.10 0.0M
2025-03-28 84.85 84.96 84.32 84.38 0.0M
2025-03-27 84.73 85.34 84.73 85.11 0.0M
2025-03-26 86.95 86.95 85.65 85.65 0.0M
2025-03-25 86.05 86.95 85.94 86.65 0.0M
2025-03-24 86.46 86.78 85.62 85.66 0.0M
2025-03-21 85.84 85.94 85.40 85.71 0.0M
2025-03-20 87.10 87.10 85.86 86.15 0.0M
2025-03-19 86.36 87.13 86.33 87.06 0.0M
2025-03-18 86.39 86.90 86.30 86.71 0.0M
2025-03-17 85.24 86.10 85.24 86.10 0.0M
2025-03-14 83.96 85.52 83.96 85.48 0.0M
2025-03-13 84.48 85.14 84.11 84.21 0.0M
2025-03-12 84.65 85.20 84.33 84.76 0.0M
2025-03-11 85.38 85.62 83.80 83.94 0.0M
2025-03-10 86.74 86.74 85.07 85.12 0.0M
2025-03-07 86.69 86.69 86.34 86.39 0.0M
2025-03-06 87.38 87.46 86.39 87.21 0.0M
2025-03-05 86.60 87.33 86.60 86.79 0.0M
2025-03-04 86.54 86.55 84.97 85.24 0.0M
2025-03-03 86.63 88.04 86.03 87.72 0.0M
2025-02-28 85.75 86.39 85.70 86.39 0.0M
2025-02-27 86.59 86.93 86.23 86.52 0.0M
2025-02-26 86.73 87.44 86.67 87.41 0.0M
2025-02-25 85.93 86.52 85.87 86.15 0.0M
2025-02-24 86.53 86.61 85.79 86.25 0.0M
2025-02-21 86.37 86.79 86.31 86.51 0.0M
2025-02-20 86.55 86.90 86.33 86.33 0.0M
2025-02-19 87.57 87.57 86.25 86.30 0.0M
2025-02-18 87.36 87.66 87.05 87.52 0.0M
2025-02-17 86.90 87.34 86.87 87.28 0.0M
2025-02-14 86.91 87.28 86.78 86.85 0.0M
2025-02-13 86.27 86.95 86.00 86.95 0.0M
2025-02-12 85.48 85.62 84.92 85.42 0.0M
2025-02-11 84.69 85.22 84.69 85.22 0.0M
2025-02-10 84.31 84.73 84.31 84.73 0.0M
2025-02-07 84.59 84.65 84.05 84.14 0.0M
2025-02-06 83.62 84.64 83.58 84.64 0.0M
2025-02-05 82.95 83.30 82.90 83.30 0.0M
2025-02-04 82.55 83.20 82.03 83.20 0.0M
2025-02-03 81.88 82.62 81.80 82.48 0.0M
2025-01-31 83.66 83.89 83.34 83.49 0.0M
2025-01-30 83.00 83.48 83.00 83.48 0.0M
2025-01-29 82.69 82.84 82.57 82.63 0.0M
2025-01-28 82.07 82.43 81.94 82.08 0.0M
2025-01-27 81.53 82.21 81.03 81.96 0.0M
2025-01-24 82.88 83.08 82.35 82.45 0.0M
2025-01-23 82.14 82.44 82.05 82.44 0.0M
2025-01-22 81.85 82.55 81.85 82.29 0.0M
2025-01-21 81.49 81.64 81.42 81.64 0.0M
2025-01-20 81.45 81.86 81.19 81.62 0.0M
2025-01-17 80.87 81.31 80.87 81.27 0.0M
2025-01-16 80.42 80.63 80.12 80.59 0.0M
2025-01-15 78.69 79.64 78.68 79.50 0.0M
2025-01-14 78.84 79.01 78.53 78.58 0.0M
2025-01-13 78.11 78.24 77.69 78.13 0.0M
2025-01-10 79.05 79.24 78.49 78.49 0.0M
2025-01-09 78.37 79.13 78.37 79.13 0.0M
2025-01-08 78.90 79.27 78.41 78.80 0.0M
2025-01-07 78.61 79.18 78.33 78.97 0.0M
2025-01-06 77.32 78.68 77.24 78.68 0.0M
2025-01-03 77.48 77.48 76.76 76.82 0.0M
2025-01-02 77.47 77.62 76.57 77.62 0.0M